ソケッツ(3634)の株価時系列情報
ソケッツ(3634)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,295 | 2,295 | 2,190 | 2,220 | 5,400 |
| 2009/12/29 | 2,490 | 2,490 | 2,335 | 2,335 | 4,100 |
| 2009/12/28 | 2,460 | 2,520 | 2,440 | 2,460 | 1,900 |
| 2009/12/28 | 1 -> 2.00 分割 | ||||
| 2009/12/25 | 5,100 | 5,100 | 4,860 | 4,870 | 2,800 |
| 2009/12/24 | 5,130 | 5,170 | 5,130 | 5,150 | 1,100 |
| 2009/12/22 | 5,200 | 5,200 | 5,070 | 5,140 | 1,600 |
| 2009/12/21 | 4,910 | 5,100 | 4,910 | 5,100 | 2,800 |
| 2009/12/18 | 4,920 | 4,970 | 4,870 | 4,870 | 900 |
| 2009/12/17 | 4,950 | 4,950 | 4,920 | 4,920 | 300 |
| 2009/12/16 | 5,000 | 5,000 | 4,920 | 5,000 | 1,100 |
| 2009/12/15 | 4,900 | 4,920 | 4,860 | 4,920 | 700 |
| 2009/12/14 | 4,900 | 4,900 | 4,900 | 4,900 | 700 |
| 2009/12/11 | 4,920 | 4,920 | 4,850 | 4,900 | 400 |
| 2009/12/10 | 5,010 | 5,040 | 4,950 | 4,950 | 600 |
| 2009/12/09 | 5,050 | 5,050 | 5,010 | 5,010 | 400 |
| 2009/12/08 | 5,050 | 5,150 | 5,050 | 5,150 | 200 |
| 2009/12/07 | 5,040 | 5,150 | 5,040 | 5,150 | 200 |
| 2009/12/04 | 5,160 | 5,200 | 5,160 | 5,200 | 300 |
| 2009/12/03 | 5,140 | 5,200 | 5,140 | 5,200 | 300 |
| 2009/12/02 | 5,020 | 5,130 | 5,010 | 5,130 | 600 |
| 2009/12/01 | 5,010 | 5,010 | 5,000 | 5,000 | 400 |
| 2009/11/30 | 4,910 | 5,140 | 4,910 | 5,040 | 600 |
| 2009/11/27 | 5,000 | 5,000 | 4,910 | 4,910 | 200 |
| 2009/11/26 | 5,030 | 5,030 | 5,010 | 5,010 | 400 |
| 2009/11/25 | 5,250 | 5,350 | 5,050 | 5,110 | 600 |
| 2009/11/24 | 5,400 | 5,400 | 5,350 | 5,350 | 300 |
| 2009/11/20 | 4,900 | 5,500 | 4,900 | 5,500 | 500 |
| 2009/11/19 | 5,010 | 5,010 | 5,000 | 5,000 | 300 |
| 2009/11/18 | 5,100 | 5,100 | 5,000 | 5,000 | 600 |
| 2009/11/17 | 5,500 | 5,500 | 5,200 | 5,200 | 600 |
| 2009/11/16 | 6,000 | 6,000 | 5,790 | 5,790 | 800 |
| 2009/11/13 | 6,100 | 6,100 | 5,900 | 5,900 | 1,600 |
| 2009/11/12 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2009/11/11 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2009/11/10 | 5,350 | 5,350 | 5,210 | 5,310 | 600 |
| 2009/11/09 | 5,800 | 5,800 | 5,190 | 5,430 | 1,500 |
| 2009/11/06 | 5,980 | 5,980 | 5,800 | 5,800 | 300 |
| 2009/11/05 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2009/11/04 | 5,960 | 5,960 | 5,960 | 5,960 | 200 |
| 2009/11/02 | 5,220 | 5,560 | 5,220 | 5,560 | 500 |
| 2009/10/30 | 5,900 | 5,900 | 5,600 | 5,620 | 700 |
| 2009/10/29 | 5,900 | 5,900 | 5,900 | 5,900 | 200 |
| 2009/10/28 | 6,240 | 6,240 | 6,240 | 6,240 | 100 |
| 2009/10/27 | 6,450 | 6,450 | 6,450 | 6,450 | 100 |
| 2009/10/26 | 6,600 | 6,600 | 6,400 | 6,400 | 300 |
| 2009/10/23 | 6,200 | 6,500 | 6,200 | 6,500 | 1,300 |
| 2009/10/22 | 6,200 | 6,200 | 6,100 | 6,100 | 200 |
| 2009/10/21 | 6,000 | 6,200 | 6,000 | 6,200 | 400 |
| 2009/10/16 | 5,700 | 5,700 | 5,510 | 5,510 | 200 |
| 2009/10/13 | 6,000 | 6,000 | 6,000 | 6,000 | 400 |
| 2009/10/09 | 5,950 | 6,000 | 5,950 | 6,000 | 1,400 |
| 2009/10/08 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2009/10/07 | 5,400 | 5,550 | 5,280 | 5,280 | 600 |
| 2009/10/06 | 5,100 | 5,100 | 4,950 | 4,950 | 400 |
| 2009/10/02 | 5,300 | 5,400 | 5,100 | 5,400 | 800 |
| 2009/10/01 | 6,000 | 6,000 | 5,300 | 5,380 | 3,200 |
| 2009/09/28 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 2009/09/25 | 6,300 | 6,300 | 6,100 | 6,300 | 500 |
| 2009/09/24 | 6,730 | 6,730 | 6,400 | 6,400 | 1,400 |
| 2009/09/18 | 6,920 | 6,920 | 6,720 | 6,790 | 600 |
| 2009/09/17 | 6,940 | 6,940 | 6,700 | 6,840 | 700 |
| 2009/09/16 | 7,000 | 7,000 | 6,800 | 6,940 | 500 |
| 2009/09/15 | 6,930 | 6,970 | 6,930 | 6,970 | 400 |
| 2009/09/14 | 6,930 | 6,930 | 6,930 | 6,930 | 200 |
| 2009/09/11 | 7,100 | 7,150 | 7,100 | 7,100 | 400 |
| 2009/09/10 | 7,160 | 7,160 | 7,100 | 7,100 | 700 |
| 2009/09/09 | 7,000 | 7,100 | 6,920 | 7,100 | 1,500 |
| 2009/09/08 | 6,950 | 7,040 | 6,800 | 6,950 | 2,900 |
| 2009/09/07 | 7,000 | 7,000 | 6,600 | 6,600 | 1,000 |
| 2009/09/04 | 7,210 | 7,210 | 7,120 | 7,200 | 2,800 |
| 2009/09/03 | 7,200 | 7,300 | 7,100 | 7,200 | 3,000 |
| 2009/09/02 | 7,200 | 7,200 | 7,110 | 7,200 | 1,700 |
| 2009/09/01 | 7,140 | 7,210 | 7,100 | 7,200 | 1,900 |
| 2009/08/31 | 6,970 | 7,150 | 6,960 | 7,150 | 4,200 |
| 2009/08/28 | 6,760 | 6,800 | 6,740 | 6,760 | 1,900 |
| 2009/08/27 | 6,950 | 6,960 | 6,860 | 6,860 | 900 |
| 2009/08/26 | 7,160 | 7,200 | 7,050 | 7,200 | 1,900 |
| 2009/08/25 | 7,210 | 7,250 | 7,100 | 7,160 | 2,300 |
| 2009/08/24 | 7,200 | 7,290 | 7,200 | 7,280 | 900 |
| 2009/08/21 | 7,230 | 7,230 | 7,150 | 7,150 | 1,900 |
| 2009/08/20 | 7,090 | 7,150 | 7,080 | 7,150 | 300 |
| 2009/08/19 | 7,200 | 7,200 | 7,050 | 7,050 | 1,600 |
| 2009/08/18 | 7,050 | 7,300 | 7,050 | 7,200 | 2,400 |
| 2009/08/17 | 7,310 | 7,310 | 7,060 | 7,060 | 10,100 |
| 2009/08/14 | 7,540 | 7,540 | 7,510 | 7,510 | 500 |
| 2009/08/13 | 7,310 | 7,700 | 7,310 | 7,700 | 4,300 |
| 2009/08/12 | 7,240 | 7,390 | 7,200 | 7,200 | 2,700 |
| 2009/08/11 | 7,200 | 7,390 | 7,100 | 7,340 | 6,400 |
| 2009/08/10 | 7,200 | 7,400 | 7,170 | 7,220 | 2,500 |
| 2009/08/07 | 7,200 | 7,400 | 7,050 | 7,050 | 4,400 |
| 2009/08/06 | 7,200 | 7,300 | 7,000 | 7,180 | 2,900 |
| 2009/08/05 | 7,320 | 7,360 | 7,000 | 7,180 | 4,700 |
| 2009/08/04 | 7,660 | 7,660 | 7,320 | 7,400 | 2,300 |
| 2009/08/03 | 7,200 | 7,650 | 7,200 | 7,650 | 3,500 |
| 2009/07/31 | 7,050 | 7,170 | 6,950 | 7,170 | 3,800 |
| 2009/07/30 | 7,100 | 7,300 | 7,020 | 7,100 | 1,300 |
| 2009/07/29 | 7,170 | 7,170 | 7,100 | 7,170 | 600 |
| 2009/07/28 | 7,400 | 7,400 | 7,070 | 7,070 | 6,400 |
| 2009/07/27 | 7,520 | 7,810 | 7,270 | 7,300 | 6,200 |
| 2009/07/24 | 7,300 | 7,310 | 6,920 | 7,130 | 2,900 |
| 2009/07/23 | 7,380 | 7,380 | 7,000 | 7,000 | 2,600 |
| 2009/07/22 | 7,100 | 7,340 | 7,000 | 7,280 | 3,400 |
| 2009/07/21 | 7,000 | 7,200 | 7,000 | 7,200 | 2,100 |
| 2009/07/17 | 7,020 | 7,070 | 6,910 | 7,070 | 1,400 |
| 2009/07/16 | 7,250 | 7,250 | 6,960 | 7,010 | 900 |
| 2009/07/15 | 6,620 | 7,200 | 6,620 | 6,950 | 4,000 |
| 2009/07/14 | 6,400 | 6,900 | 6,400 | 6,620 | 5,700 |
| 2009/07/13 | 7,200 | 7,200 | 6,100 | 6,100 | 7,100 |
| 2009/07/10 | 7,790 | 7,790 | 7,050 | 7,100 | 2,900 |
| 2009/07/09 | 7,840 | 7,850 | 7,510 | 7,690 | 4,400 |
| 2009/07/08 | 7,610 | 7,860 | 7,600 | 7,860 | 6,000 |
| 2009/07/07 | 8,150 | 8,190 | 7,750 | 7,750 | 9,000 |
| 2009/07/06 | 7,900 | 8,200 | 7,860 | 8,050 | 14,200 |
| 2009/07/03 | 7,800 | 7,800 | 7,610 | 7,800 | 1,700 |
| 2009/07/02 | 8,000 | 8,180 | 7,650 | 7,970 | 18,900 |
| 2009/07/01 | 7,500 | 8,400 | 7,500 | 7,950 | 31,700 |
| 2009/06/30 | 7,050 | 7,440 | 7,050 | 7,420 | 13,200 |
| 2009/06/29 | 6,790 | 7,110 | 6,700 | 7,000 | 11,800 |
| 2009/06/26 | 6,680 | 6,760 | 6,500 | 6,730 | 5,100 |
| 2009/06/25 | 6,750 | 6,750 | 6,600 | 6,600 | 1,800 |
| 2009/06/24 | 6,550 | 6,760 | 6,530 | 6,700 | 7,700 |
| 2009/06/23 | 6,620 | 6,620 | 6,450 | 6,450 | 5,100 |
| 2009/06/22 | 6,700 | 6,880 | 6,400 | 6,720 | 6,400 |
| 2009/06/19 | 6,880 | 6,890 | 6,610 | 6,650 | 8,600 |
| 2009/06/18 | 6,480 | 6,700 | 6,200 | 6,630 | 10,800 |
| 2009/06/17 | 6,500 | 6,850 | 6,500 | 6,580 | 17,900 |
| 2009/06/16 | 6,110 | 6,490 | 6,050 | 6,490 | 11,800 |
| 2009/06/15 | 6,130 | 6,180 | 6,000 | 6,060 | 2,800 |
| 2009/06/12 | 6,460 | 6,460 | 6,070 | 6,100 | 8,500 |
| 2009/06/11 | 6,400 | 6,500 | 6,350 | 6,460 | 8,900 |
| 2009/06/10 | 6,400 | 6,690 | 6,400 | 6,410 | 12,400 |
| 2009/06/09 | 6,650 | 6,690 | 5,990 | 6,220 | 19,200 |
| 2009/06/08 | 6,070 | 6,700 | 6,070 | 6,690 | 27,000 |
| 2009/06/05 | 5,710 | 5,930 | 5,710 | 5,930 | 5,600 |
| 2009/06/04 | 5,780 | 5,940 | 5,610 | 5,690 | 5,100 |
| 2009/06/03 | 5,740 | 5,970 | 5,680 | 5,710 | 7,200 |
| 2009/06/02 | 6,420 | 6,420 | 5,640 | 5,640 | 15,200 |
| 2009/06/01 | 6,340 | 6,390 | 6,100 | 6,320 | 14,900 |
| 2009/05/29 | 6,600 | 6,600 | 6,300 | 6,420 | 13,500 |
| 2009/05/28 | 6,300 | 6,570 | 6,040 | 6,530 | 32,500 |
| 2009/05/27 | 5,780 | 6,590 | 5,750 | 6,400 | 74,000 |
| 2009/05/26 | 5,700 | 5,860 | 5,600 | 5,690 | 21,300 |
| 2009/05/25 | 5,900 | 5,930 | 5,730 | 5,750 | 25,700 |
| 2009/05/22 | 5,600 | 5,890 | 5,410 | 5,880 | 27,700 |
| 2009/05/21 | 5,200 | 5,750 | 5,130 | 5,590 | 62,800 |
| 2009/05/20 | 4,970 | 5,130 | 4,920 | 5,100 | 6,200 |
| 2009/05/19 | 5,120 | 5,120 | 4,950 | 4,960 | 3,600 |
| 2009/05/18 | 4,900 | 5,100 | 4,890 | 5,050 | 12,900 |
| 2009/05/15 | 5,000 | 5,050 | 4,900 | 4,940 | 4,700 |
| 2009/05/14 | 5,100 | 5,220 | 5,000 | 5,000 | 7,200 |
| 2009/05/13 | 5,230 | 5,320 | 5,050 | 5,150 | 8,400 |
| 2009/05/12 | 4,870 | 5,280 | 4,870 | 5,280 | 14,700 |
| 2009/05/11 | 5,000 | 5,000 | 4,860 | 4,880 | 6,300 |
| 2009/05/08 | 5,000 | 5,050 | 4,760 | 5,010 | 9,700 |
| 2009/05/07 | 5,070 | 5,100 | 4,910 | 5,000 | 5,700 |
| 2009/05/01 | 5,000 | 5,030 | 4,880 | 4,990 | 5,000 |
| 2009/04/30 | 5,240 | 5,250 | 4,870 | 4,950 | 13,800 |
| 2009/04/28 | 5,090 | 5,480 | 5,090 | 5,250 | 25,900 |
| 2009/04/27 | 4,980 | 5,190 | 4,830 | 5,030 | 14,400 |
| 2009/04/24 | 5,490 | 5,490 | 4,800 | 4,830 | 19,600 |
| 2009/04/23 | 4,870 | 5,420 | 4,870 | 5,410 | 39,000 |
| 2009/04/22 | 4,850 | 4,940 | 4,770 | 4,920 | 5,200 |
| 2009/04/21 | 4,900 | 4,900 | 4,760 | 4,800 | 5,700 |
| 2009/04/20 | 5,030 | 5,140 | 4,820 | 4,900 | 7,100 |
| 2009/04/17 | 5,010 | 5,160 | 4,750 | 4,990 | 17,400 |
| 2009/04/16 | 5,180 | 5,210 | 4,900 | 4,910 | 10,100 |
| 2009/04/15 | 5,410 | 5,540 | 5,150 | 5,250 | 9,500 |
| 2009/04/14 | 5,540 | 5,540 | 4,850 | 5,510 | 19,300 |
| 2009/04/13 | 5,470 | 5,650 | 5,400 | 5,540 | 7,800 |
| 2009/04/10 | 5,810 | 5,910 | 5,380 | 5,510 | 12,600 |
| 2009/04/09 | 5,630 | 5,940 | 5,520 | 5,790 | 21,800 |
| 2009/04/08 | 5,560 | 5,580 | 5,250 | 5,430 | 22,400 |
| 2009/04/07 | 5,970 | 6,030 | 5,650 | 5,650 | 32,900 |
| 2009/04/06 | 5,900 | 6,400 | 5,630 | 6,070 | 89,900 |
| 2009/04/03 | 6,000 | 6,300 | 6,000 | 6,000 | 88,500 |
| 2009/04/02 | 8,000 | 8,070 | 7,000 | 7,000 | 263,500 |