3634 (株)ソケッツ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 763 | 796 | 763 | 795 | 1,900 | 795 |
| 2022-12-29 | 767 | 787 | 764 | 771 | 2,700 | 771 |
| 2022-12-28 | 777 | 777 | 757 | 764 | 2,600 | 764 |
| 2022-12-27 | 765 | 765 | 746 | 753 | 3,800 | 753 |
| 2022-12-26 | 769 | 769 | 754 | 769 | 2,300 | 769 |
| 2022-12-23 | 772 | 772 | 761 | 761 | 3,000 | 761 |
| 2022-12-22 | 770 | 770 | 763 | 763 | 500 | 763 |
| 2022-12-21 | 761 | 778 | 755 | 762 | 16,200 | 762 |
| 2022-12-20 | 830 | 832 | 750 | 776 | 26,300 | 776 |
| 2022-12-19 | 833 | 837 | 822 | 832 | 8,100 | 832 |
| 2022-12-16 | 835 | 845 | 828 | 828 | 6,700 | 828 |
| 2022-12-15 | 843 | 843 | 828 | 832 | 4,700 | 832 |
| 2022-12-14 | 838 | 842 | 832 | 841 | 1,500 | 841 |
| 2022-12-13 | 840 | 848 | 826 | 835 | 3,600 | 835 |
| 2022-12-12 | 851 | 853 | 847 | 850 | 3,600 | 850 |
| 2022-12-09 | 845 | 851 | 842 | 847 | 2,500 | 847 |
| 2022-12-08 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2022-12-07 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2022-12-06 | 867 | 867 | 848 | 857 | 4,200 | 857 |
| 2022-12-05 | 847 | 869 | 831 | 852 | 9,600 | 852 |
| 2022-12-02 | 854 | 854 | 836 | 836 | 5,900 | 836 |
| 2022-12-01 | 840 | 844 | 830 | 839 | 4,500 | 839 |
| 2022-11-30 | 847 | 847 | 836 | 841 | 2,700 | 841 |
| 2022-11-29 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2022-11-28 | 841 | 845 | 837 | 837 | 3,100 | 837 |
| 2022-11-25 | 850 | 850 | 838 | 839 | 2,300 | 839 |
| 2022-11-24 | 842 | 854 | 842 | 843 | 3,000 | 843 |
| 2022-11-22 | 830 | 846 | 830 | 842 | 1,600 | 842 |
| 2022-11-21 | 836 | 843 | 826 | 830 | 1,200 | 830 |
| 2022-11-18 | 851 | 851 | 837 | 837 | 2,600 | 837 |
| 2022-11-17 | 833 | 852 | 833 | 850 | 2,600 | 850 |
| 2022-11-16 | 827 | 831 | 827 | 831 | 700 | 831 |
| 2022-11-15 | 839 | 841 | 828 | 831 | 1,400 | 831 |
| 2022-11-14 | 830 | 831 | 830 | 831 | 300 | 831 |
| 2022-11-11 | 824 | 830 | 811 | 830 | 5,500 | 830 |
| 2022-11-10 | 809 | 809 | 801 | 809 | 700 | 809 |
| 2022-11-09 | 807 | 807 | 807 | 807 | 200 | 807 |
| 2022-11-08 | 797 | 810 | 797 | 807 | 2,700 | 807 |
| 2022-11-07 | 782 | 797 | 780 | 797 | 2,200 | 797 |
| 2022-11-04 | 797 | 798 | 779 | 797 | 3,800 | 797 |
| 2022-11-02 | 795 | 816 | 780 | 812 | 6,500 | 812 |
| 2022-11-01 | 792 | 798 | 790 | 790 | 800 | 790 |
| 2022-10-31 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2022-10-28 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2022-10-27 | - | - | - | 782 | - | 782 |
| 2022-10-26 | 790 | 800 | 782 | 782 | 1,000 | 782 |
| 2022-10-25 | 793 | 810 | 792 | 797 | 3,000 | 797 |
| 2022-10-24 | 795 | 795 | 784 | 789 | 800 | 789 |
| 2022-10-21 | 776 | 780 | 776 | 780 | 300 | 780 |
| 2022-10-20 | 769 | 780 | 769 | 780 | 300 | 780 |
| 2022-10-19 | 780 | 780 | 766 | 780 | 900 | 780 |
| 2022-10-18 | 780 | 781 | 775 | 775 | 300 | 775 |
| 2022-10-17 | 774 | 780 | 760 | 765 | 4,000 | 765 |
| 2022-10-14 | 788 | 788 | 786 | 786 | 500 | 786 |
| 2022-10-13 | 784 | 786 | 772 | 781 | 3,500 | 781 |
| 2022-10-12 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2022-10-11 | - | - | - | 808 | - | 808 |
| 2022-10-07 | 809 | 809 | 793 | 808 | 500 | 808 |
| 2022-10-06 | 812 | 812 | 800 | 808 | 500 | 808 |
| 2022-10-05 | 801 | 806 | 797 | 797 | 500 | 797 |
| 2022-10-04 | 811 | 816 | 775 | 788 | 5,000 | 788 |
| 2022-10-03 | 804 | 808 | 801 | 808 | 1,100 | 808 |
| 2022-09-30 | 813 | 813 | 801 | 802 | 2,500 | 802 |
| 2022-09-29 | 825 | 825 | 820 | 820 | 700 | 820 |
| 2022-09-28 | 818 | 818 | 806 | 814 | 1,300 | 814 |
| 2022-09-27 | 830 | 830 | 821 | 821 | 400 | 821 |
| 2022-09-26 | 840 | 840 | 825 | 825 | 3,400 | 825 |
| 2022-09-22 | 849 | 849 | 840 | 840 | 2,500 | 840 |
| 2022-09-21 | 846 | 852 | 846 | 852 | 800 | 852 |
| 2022-09-20 | 861 | 861 | 840 | 845 | 3,500 | 845 |
| 2022-09-16 | 860 | 861 | 850 | 852 | 3,400 | 852 |
| 2022-09-15 | 861 | 865 | 851 | 862 | 5,200 | 862 |
| 2022-09-14 | 851 | 889 | 833 | 863 | 21,800 | 863 |
| 2022-09-13 | 854 | 859 | 848 | 853 | 3,600 | 853 |
| 2022-09-12 | 836 | 926 | 836 | 848 | 35,400 | 848 |
| 2022-09-09 | 831 | 841 | 829 | 832 | 5,300 | 832 |
| 2022-09-08 | 850 | 851 | 842 | 842 | 3,000 | 842 |
| 2022-09-07 | 872 | 872 | 839 | 840 | 8,300 | 840 |
| 2022-09-06 | 869 | 885 | 869 | 872 | 1,100 | 872 |
| 2022-09-05 | 857 | 883 | 857 | 863 | 3,500 | 863 |
| 2022-09-02 | 856 | 856 | 855 | 856 | 700 | 856 |
| 2022-09-01 | 858 | 910 | 850 | 856 | 17,000 | 856 |
| 2022-08-31 | 864 | 891 | 860 | 860 | 3,100 | 860 |
| 2022-08-30 | 869 | 884 | 864 | 870 | 2,100 | 870 |
| 2022-08-29 | 900 | 900 | 865 | 871 | 2,400 | 871 |
| 2022-08-26 | 913 | 914 | 883 | 903 | 3,100 | 903 |
| 2022-08-25 | 854 | 947 | 854 | 911 | 12,000 | 911 |
| 2022-08-24 | 856 | 863 | 856 | 857 | 1,500 | 857 |
| 2022-08-23 | 849 | 870 | 849 | 854 | 3,100 | 854 |
| 2022-08-22 | 849 | 856 | 849 | 849 | 1,700 | 849 |
| 2022-08-19 | 848 | 850 | 848 | 848 | 2,500 | 848 |
| 2022-08-18 | 847 | 850 | 847 | 848 | 1,000 | 848 |
| 2022-08-17 | 850 | 856 | 849 | 850 | 1,700 | 850 |
| 2022-08-16 | 846 | 852 | 840 | 850 | 3,000 | 850 |
| 2022-08-15 | 863 | 863 | 846 | 846 | 2,400 | 846 |
| 2022-08-12 | 852 | 884 | 852 | 869 | 1,500 | 869 |
| 2022-08-10 | 887 | 887 | 838 | 852 | 13,100 | 852 |
| 2022-08-09 | 902 | 906 | 888 | 888 | 2,300 | 888 |
| 2022-08-08 | 954 | 954 | 894 | 905 | 5,300 | 905 |
| 2022-08-05 | 932 | 941 | 912 | 940 | 3,700 | 940 |
| 2022-08-04 | 977 | 987 | 940 | 941 | 8,500 | 941 |
| 2022-08-03 | 960 | 1,001 | 959 | 976 | 20,300 | 976 |
| 2022-08-02 | 913 | 956 | 901 | 956 | 8,900 | 956 |
| 2022-08-01 | 902 | 929 | 891 | 917 | 11,000 | 917 |
| 2022-07-29 | 905 | 908 | 899 | 900 | 2,600 | 900 |
| 2022-07-28 | 924 | 924 | 900 | 900 | 2,400 | 900 |
| 2022-07-27 | 920 | 929 | 900 | 900 | 5,600 | 900 |
| 2022-07-26 | 920 | 930 | 910 | 910 | 4,700 | 910 |
| 2022-07-25 | 964 | 977 | 907 | 913 | 11,700 | 913 |
| 2022-07-22 | 946 | 973 | 940 | 965 | 9,100 | 965 |
| 2022-07-21 | 872 | 972 | 872 | 936 | 14,800 | 936 |
| 2022-07-20 | 883 | 899 | 870 | 886 | 8,500 | 886 |
| 2022-07-19 | 992 | 992 | 879 | 880 | 36,100 | 880 |
| 2022-07-15 | 1,020 | 1,020 | 980 | 1,001 | 20,400 | 1,001 |
| 2022-07-14 | 979 | 1,068 | 953 | 1,001 | 72,200 | 1,001 |
| 2022-07-13 | 890 | 995 | 873 | 980 | 82,000 | 980 |
| 2022-07-12 | 825 | 928 | 813 | 903 | 111,400 | 903 |
| 2022-07-11 | 826 | 834 | 817 | 823 | 3,400 | 823 |
| 2022-07-08 | 820 | 827 | 814 | 821 | 2,300 | 821 |
| 2022-07-07 | 812 | 825 | 812 | 815 | 2,200 | 815 |
| 2022-07-06 | 816 | 816 | 800 | 801 | 4,300 | 801 |
| 2022-07-05 | 817 | 817 | 804 | 807 | 2,600 | 807 |
| 2022-07-04 | 800 | 820 | 800 | 816 | 3,100 | 816 |
| 2022-07-01 | 846 | 849 | 791 | 792 | 17,000 | 792 |
| 2022-06-30 | 838 | 863 | 831 | 831 | 18,600 | 831 |
| 2022-06-29 | 976 | 993 | 851 | 851 | 99,600 | 851 |
| 2022-06-28 | 976 | 976 | 971 | 976 | 37,800 | 976 |
| 2022-06-27 | 833 | 833 | 815 | 826 | 9,500 | 826 |
| 2022-06-24 | 858 | 858 | 830 | 830 | 6,000 | 830 |
| 2022-06-23 | 816 | 863 | 816 | 834 | 7,600 | 834 |
| 2022-06-22 | 864 | 900 | 810 | 828 | 28,000 | 828 |
| 2022-06-21 | 750 | 854 | 750 | 830 | 21,300 | 830 |
| 2022-06-20 | 758 | 758 | 739 | 747 | 2,800 | 747 |
| 2022-06-17 | 745 | 747 | 745 | 746 | 800 | 746 |
| 2022-06-16 | 757 | 757 | 747 | 751 | 400 | 751 |
| 2022-06-15 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2022-06-14 | 757 | 757 | 755 | 757 | 700 | 757 |
| 2022-06-13 | 756 | 756 | 747 | 749 | 1,200 | 749 |
| 2022-06-10 | 750 | 750 | 741 | 742 | 1,100 | 742 |
| 2022-06-09 | 748 | 754 | 748 | 753 | 600 | 753 |
| 2022-06-08 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2022-06-07 | 746 | 746 | 744 | 744 | 600 | 744 |
| 2022-06-06 | 755 | 755 | 746 | 746 | 300 | 746 |
| 2022-06-03 | 761 | 764 | 750 | 760 | 2,100 | 760 |
| 2022-06-02 | 761 | 762 | 757 | 758 | 1,300 | 758 |
| 2022-06-01 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2022-05-31 | 748 | 748 | 746 | 746 | 200 | 746 |
| 2022-05-30 | 729 | 750 | 729 | 750 | 300 | 750 |
| 2022-05-27 | 740 | 754 | 728 | 740 | 3,000 | 740 |
| 2022-05-26 | 749 | 755 | 749 | 755 | 700 | 755 |
| 2022-05-25 | 766 | 766 | 747 | 747 | 1,300 | 747 |
| 2022-05-24 | 761 | 761 | 750 | 751 | 900 | 751 |
| 2022-05-23 | - | - | - | 730 | - | 730 |
| 2022-05-20 | 724 | 733 | 724 | 730 | 2,500 | 730 |
| 2022-05-19 | 709 | 734 | 707 | 734 | 2,800 | 734 |
| 2022-05-18 | 730 | 733 | 725 | 725 | 1,200 | 725 |
| 2022-05-17 | 740 | 761 | 711 | 730 | 5,700 | 730 |
| 2022-05-16 | 760 | 760 | 732 | 739 | 4,000 | 739 |
| 2022-05-13 | 786 | 787 | 770 | 775 | 3,400 | 775 |
| 2022-05-12 | 786 | 790 | 786 | 786 | 1,700 | 786 |
| 2022-05-11 | 830 | 839 | 785 | 786 | 13,300 | 786 |
| 2022-05-10 | 827 | 880 | 827 | 845 | 7,400 | 845 |
| 2022-05-09 | 869 | 869 | 837 | 837 | 2,700 | 837 |
| 2022-05-06 | 863 | 904 | 860 | 875 | 6,000 | 875 |
| 2022-05-02 | 851 | 864 | 843 | 852 | 3,700 | 852 |
| 2022-04-28 | 894 | 894 | 870 | 870 | 900 | 870 |
| 2022-04-27 | 855 | 857 | 850 | 853 | 1,500 | 853 |
| 2022-04-26 | 870 | 874 | 858 | 874 | 800 | 874 |
| 2022-04-25 | 870 | 874 | 862 | 865 | 1,800 | 865 |
| 2022-04-22 | 892 | 892 | 870 | 884 | 2,300 | 884 |
| 2022-04-21 | 891 | 906 | 884 | 906 | 3,800 | 906 |
| 2022-04-20 | 865 | 891 | 855 | 891 | 3,600 | 891 |
| 2022-04-19 | 841 | 860 | 841 | 859 | 4,700 | 859 |
| 2022-04-18 | 849 | 849 | 835 | 839 | 4,100 | 839 |
| 2022-04-15 | 853 | 853 | 840 | 849 | 3,700 | 849 |
| 2022-04-14 | 866 | 866 | 850 | 853 | 2,500 | 853 |
| 2022-04-13 | 848 | 855 | 847 | 855 | 900 | 855 |
| 2022-04-12 | 841 | 848 | 835 | 845 | 3,400 | 845 |
| 2022-04-11 | 864 | 865 | 835 | 851 | 8,700 | 851 |
| 2022-04-08 | 857 | 891 | 857 | 864 | 4,700 | 864 |
| 2022-04-07 | 855 | 860 | 847 | 850 | 2,500 | 850 |
| 2022-04-06 | 861 | 861 | 843 | 860 | 7,700 | 860 |
| 2022-04-05 | 869 | 882 | 852 | 861 | 7,800 | 861 |
| 2022-04-04 | 877 | 884 | 861 | 861 | 6,200 | 861 |
| 2022-04-01 | 900 | 950 | 861 | 891 | 39,200 | 891 |
| 2022-03-31 | 863 | 985 | 863 | 945 | 38,700 | 945 |
| 2022-03-30 | 852 | 863 | 842 | 863 | 14,100 | 863 |
| 2022-03-29 | 823 | 865 | 822 | 860 | 19,900 | 860 |
| 2022-03-28 | 832 | 841 | 821 | 821 | 7,900 | 821 |
| 2022-03-25 | 834 | 834 | 823 | 826 | 3,100 | 826 |
| 2022-03-24 | 829 | 833 | 818 | 823 | 7,500 | 823 |
| 2022-03-23 | 834 | 846 | 828 | 828 | 13,900 | 828 |
| 2022-03-22 | 862 | 867 | 821 | 821 | 31,900 | 821 |
| 2022-03-18 | 916 | 916 | 851 | 868 | 34,000 | 868 |
| 2022-03-17 | 915 | 930 | 880 | 887 | 34,400 | 887 |
| 2022-03-16 | 938 | 988 | 889 | 904 | 58,600 | 904 |
| 2022-03-15 | 1,011 | 1,029 | 909 | 924 | 126,900 | 924 |
| 2022-03-14 | 1,151 | 1,171 | 1,000 | 1,040 | 403,100 | 1,040 |
| 2022-03-11 | 870 | 1,095 | 867 | 1,095 | 432,800 | 1,095 |
| 2022-03-10 | 1,030 | 1,041 | 900 | 945 | 398,600 | 945 |
| 2022-03-09 | 958 | 1,078 | 906 | 981 | 1,160,200 | 981 |
| 2022-03-08 | 928 | 928 | 928 | 928 | 29,900 | 928 |
| 2022-03-07 | 793 | 793 | 776 | 778 | 2,000 | 778 |
| 2022-03-04 | 803 | 804 | 803 | 804 | 200 | 804 |
| 2022-03-03 | 788 | 813 | 788 | 813 | 900 | 813 |
| 2022-03-02 | 792 | 815 | 783 | 815 | 1,400 | 815 |
| 2022-03-01 | 798 | 809 | 788 | 806 | 2,800 | 806 |
| 2022-02-28 | 796 | 805 | 789 | 805 | 3,900 | 805 |
| 2022-02-25 | 770 | 781 | 765 | 781 | 3,400 | 781 |
| 2022-02-24 | 795 | 797 | 753 | 755 | 5,800 | 755 |
| 2022-02-22 | 809 | 809 | 785 | 796 | 4,200 | 796 |
| 2022-02-21 | 793 | 808 | 790 | 795 | 1,800 | 795 |
| 2022-02-18 | 829 | 830 | 806 | 823 | 2,700 | 823 |
| 2022-02-17 | 801 | 875 | 790 | 829 | 20,200 | 829 |
| 2022-02-16 | 797 | 819 | 796 | 809 | 9,400 | 809 |
| 2022-02-15 | 800 | 801 | 787 | 797 | 5,900 | 797 |
| 2022-02-14 | 794 | 820 | 790 | 800 | 13,000 | 800 |
| 2022-02-10 | 781 | 798 | 780 | 780 | 900 | 780 |
| 2022-02-09 | 772 | 782 | 770 | 777 | 5,800 | 777 |
| 2022-02-08 | 748 | 772 | 748 | 772 | 2,700 | 772 |
| 2022-02-07 | 770 | 770 | 755 | 763 | 900 | 763 |
| 2022-02-04 | 756 | 756 | 735 | 745 | 3,000 | 745 |
| 2022-02-03 | 748 | 750 | 748 | 750 | 1,500 | 750 |
| 2022-02-02 | 735 | 750 | 735 | 736 | 600 | 736 |
| 2022-02-01 | - | - | - | 737 | - | 737 |
| 2022-01-31 | - | - | - | 737 | - | 737 |
| 2022-01-28 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2022-01-27 | 739 | 739 | 735 | 736 | 800 | 736 |
| 2022-01-26 | 741 | 741 | 740 | 740 | 200 | 740 |
| 2022-01-25 | 765 | 765 | 736 | 736 | 1,100 | 736 |
| 2022-01-24 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-01-21 | 755 | 755 | 725 | 730 | 1,600 | 730 |
| 2022-01-20 | 731 | 740 | 731 | 740 | 800 | 740 |
| 2022-01-19 | 735 | 743 | 730 | 731 | 2,900 | 731 |
| 2022-01-18 | 733 | 755 | 733 | 743 | 4,700 | 743 |
| 2022-01-17 | 742 | 830 | 733 | 733 | 16,600 | 733 |
| 2022-01-14 | 750 | 750 | 742 | 742 | 300 | 742 |
| 2022-01-13 | 769 | 769 | 746 | 759 | 800 | 759 |
| 2022-01-12 | 756 | 756 | 748 | 748 | 300 | 748 |
| 2022-01-11 | 735 | 755 | 733 | 755 | 2,700 | 755 |
| 2022-01-07 | 741 | 741 | 733 | 733 | 300 | 733 |
| 2022-01-06 | 736 | 740 | 733 | 740 | 2,300 | 740 |
| 2022-01-05 | 753 | 753 | 744 | 747 | 300 | 747 |
| 2022-01-04 | 755 | 755 | 750 | 754 | 3,900 | 754 |
分割・併合履歴 ： [2009-12-28]1株→2株
