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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,752 | 1,756 | 1,752 | 1,755 | 500 |
| 2010/12/29 | 1,859 | 1,870 | 1,760 | 1,760 | 1,100 |
| 2010/12/28 | 1,899 | 1,899 | 1,830 | 1,830 | 500 |
| 2010/12/27 | 1,870 | 1,890 | 1,830 | 1,890 | 600 |
| 2010/12/24 | 1,900 | 1,900 | 1,870 | 1,870 | 600 |
| 2010/12/22 | 1,760 | 1,950 | 1,760 | 1,940 | 6,800 |
| 2010/12/21 | 1,701 | 1,784 | 1,701 | 1,784 | 1,000 |
| 2010/12/20 | 1,850 | 1,852 | 1,730 | 1,730 | 4,900 |
| 2010/12/17 | 1,830 | 1,860 | 1,829 | 1,850 | 4,400 |
| 2010/12/16 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
| 2010/12/15 | 1,845 | 1,845 | 1,790 | 1,820 | 2,900 |
| 2010/12/14 | 1,710 | 1,800 | 1,710 | 1,790 | 2,800 |
| 2010/12/13 | 1,620 | 1,750 | 1,620 | 1,750 | 4,000 |
| 2010/12/10 | 1,610 | 1,630 | 1,610 | 1,610 | 2,700 |
| 2010/12/09 | 1,578 | 1,610 | 1,577 | 1,610 | 1,500 |
| 2010/12/08 | 1,500 | 1,541 | 1,500 | 1,541 | 600 |
| 2010/12/07 | 1,517 | 1,531 | 1,490 | 1,492 | 1,200 |
| 2010/12/06 | 1,550 | 1,550 | 1,531 | 1,531 | 400 |
| 2010/12/03 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2010/12/02 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2010/12/01 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2010/11/30 | 1,531 | 1,550 | 1,527 | 1,550 | 300 |
| 2010/11/29 | 1,570 | 1,590 | 1,550 | 1,590 | 900 |
| 2010/11/26 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
| 2010/11/25 | 1,619 | 1,650 | 1,609 | 1,650 | 2,000 |
| 2010/11/24 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2010/11/22 | 1,550 | 1,634 | 1,550 | 1,633 | 1,400 |
| 2010/11/19 | 0 | 0 | 0 | 1,491 | 0 |
| 2010/11/18 | 1,470 | 1,491 | 1,470 | 1,491 | 200 |
| 2010/11/17 | 1,560 | 1,560 | 1,450 | 1,510 | 600 |
| 2010/11/16 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/11/15 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2010/11/12 | 1,585 | 1,590 | 1,585 | 1,590 | 200 |
| 2010/11/11 | 1,585 | 1,585 | 1,585 | 1,585 | 300 |
| 2010/11/10 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2010/11/09 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
| 2010/11/08 | 1,500 | 1,550 | 1,500 | 1,550 | 1,200 |
| 2010/11/05 | 1,500 | 1,535 | 1,500 | 1,500 | 1,100 |
| 2010/11/04 | 1,490 | 1,494 | 1,490 | 1,494 | 300 |
| 2010/11/02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,200 |
| 2010/11/01 | 1,499 | 1,499 | 1,469 | 1,490 | 300 |
| 2010/10/29 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2010/10/28 | 1,408 | 1,490 | 1,385 | 1,490 | 1,400 |
| 2010/10/27 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/10/26 | 1,422 | 1,427 | 1,378 | 1,400 | 1,800 |
| 2010/10/25 | 1,480 | 1,500 | 1,450 | 1,480 | 2,200 |
| 2010/10/22 | 0 | 0 | 0 | 1,390 | 0 |
| 2010/10/21 | 1,400 | 1,450 | 1,390 | 1,390 | 1,600 |
| 2010/10/20 | 1,410 | 1,410 | 1,400 | 1,400 | 200 |
| 2010/10/19 | 1,355 | 1,370 | 1,355 | 1,370 | 400 |
| 2010/10/18 | 1,320 | 1,400 | 1,320 | 1,355 | 3,500 |
| 2010/10/15 | 1,320 | 1,320 | 1,300 | 1,300 | 800 |
| 2010/10/14 | 1,322 | 1,322 | 1,320 | 1,320 | 800 |
| 2010/10/13 | 1,321 | 1,326 | 1,320 | 1,320 | 1,000 |
| 2010/10/12 | 0 | 0 | 0 | 1,320 | 0 |
| 2010/10/08 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2010/10/07 | 0 | 0 | 0 | 1,370 | 0 |
| 2010/10/06 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2010/10/05 | 1,331 | 1,373 | 1,322 | 1,341 | 2,500 |
| 2010/10/04 | 0 | 0 | 0 | 1,421 | 0 |
| 2010/10/01 | 1,421 | 1,422 | 1,421 | 1,421 | 1,300 |
| 2010/09/30 | 1,468 | 1,468 | 1,468 | 1,468 | 200 |
| 2010/09/29 | 1,453 | 1,453 | 1,450 | 1,450 | 700 |
| 2010/09/28 | 1,510 | 1,510 | 1,421 | 1,423 | 1,000 |
| 2010/09/27 | 1,490 | 1,500 | 1,461 | 1,500 | 1,400 |
| 2010/09/24 | 1,540 | 1,540 | 1,490 | 1,490 | 800 |
| 2010/09/22 | 1,427 | 1,473 | 1,427 | 1,473 | 1,400 |
| 2010/09/21 | 1,430 | 1,430 | 1,410 | 1,417 | 1,800 |
| 2010/09/17 | 1,400 | 1,420 | 1,400 | 1,420 | 300 |
| 2010/09/16 | 0 | 0 | 0 | 1,370 | 0 |
| 2010/09/15 | 1,370 | 1,371 | 1,370 | 1,370 | 1,400 |
| 2010/09/14 | 1,400 | 1,400 | 1,380 | 1,380 | 1,800 |
| 2010/09/13 | 1,399 | 1,401 | 1,399 | 1,400 | 2,000 |
| 2010/09/10 | 1,450 | 1,450 | 1,350 | 1,350 | 1,900 |
| 2010/09/09 | 1,398 | 1,450 | 1,398 | 1,450 | 1,900 |
| 2010/09/08 | 1,345 | 1,380 | 1,345 | 1,380 | 900 |
| 2010/09/07 | 1,331 | 1,338 | 1,331 | 1,338 | 200 |
| 2010/09/06 | 1,300 | 1,360 | 1,300 | 1,304 | 2,500 |
| 2010/09/03 | 1,225 | 1,280 | 1,223 | 1,280 | 2,000 |
| 2010/09/02 | 0 | 0 | 0 | 1,255 | 0 |
| 2010/09/01 | 1,228 | 1,255 | 1,228 | 1,255 | 600 |
| 2010/08/31 | 1,242 | 1,242 | 1,228 | 1,228 | 500 |
| 2010/08/30 | 1,280 | 1,300 | 1,260 | 1,260 | 1,600 |
| 2010/08/27 | 1,240 | 1,260 | 1,240 | 1,260 | 200 |
| 2010/08/26 | 1,228 | 1,260 | 1,228 | 1,260 | 700 |
| 2010/08/25 | 1,240 | 1,243 | 1,210 | 1,243 | 700 |
| 2010/08/24 | 1,285 | 1,285 | 1,221 | 1,221 | 1,600 |
| 2010/08/23 | 1,250 | 1,300 | 1,250 | 1,300 | 1,200 |
| 2010/08/20 | 1,250 | 1,260 | 1,250 | 1,250 | 800 |
| 2010/08/19 | 1,230 | 1,260 | 1,222 | 1,260 | 1,800 |
| 2010/08/18 | 1,245 | 1,250 | 1,240 | 1,241 | 800 |
| 2010/08/17 | 1,250 | 1,250 | 1,250 | 1,250 | 700 |
| 2010/08/16 | 1,290 | 1,290 | 1,213 | 1,280 | 2,000 |
| 2010/08/13 | 1,272 | 1,300 | 1,270 | 1,300 | 800 |
| 2010/08/12 | 1,330 | 1,330 | 1,265 | 1,285 | 3,400 |
| 2010/08/11 | 1,395 | 1,395 | 1,355 | 1,355 | 3,300 |
| 2010/08/10 | 1,415 | 1,430 | 1,398 | 1,398 | 3,600 |
| 2010/08/09 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2010/08/06 | 1,410 | 1,440 | 1,410 | 1,440 | 1,300 |
| 2010/08/05 | 1,480 | 1,480 | 1,420 | 1,470 | 2,600 |
| 2010/08/04 | 1,552 | 1,552 | 1,503 | 1,503 | 2,400 |
| 2010/08/03 | 1,640 | 1,640 | 1,565 | 1,589 | 2,800 |
| 2010/08/02 | 1,651 | 1,651 | 1,585 | 1,600 | 2,900 |
| 2010/07/30 | 1,610 | 1,670 | 1,610 | 1,611 | 1,800 |
| 2010/07/29 | 1,660 | 1,720 | 1,600 | 1,610 | 4,800 |
| 2010/07/28 | 1,659 | 1,660 | 1,612 | 1,630 | 1,700 |
| 2010/07/27 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2010/07/26 | 1,600 | 1,628 | 1,560 | 1,628 | 1,700 |
| 2010/07/23 | 1,585 | 1,630 | 1,585 | 1,620 | 1,000 |
| 2010/07/22 | 1,565 | 1,565 | 1,543 | 1,543 | 3,000 |
| 2010/07/21 | 1,599 | 1,600 | 1,540 | 1,565 | 2,300 |
| 2010/07/20 | 1,619 | 1,619 | 1,580 | 1,610 | 4,100 |
| 2010/07/16 | 1,682 | 1,682 | 1,659 | 1,659 | 1,800 |
| 2010/07/15 | 1,700 | 1,700 | 1,683 | 1,683 | 700 |
| 2010/07/14 | 1,670 | 1,700 | 1,670 | 1,700 | 600 |
| 2010/07/13 | 1,670 | 1,670 | 1,666 | 1,666 | 1,200 |
| 2010/07/12 | 1,700 | 1,730 | 1,686 | 1,692 | 1,400 |
| 2010/07/09 | 1,700 | 1,700 | 1,690 | 1,690 | 300 |
| 2010/07/08 | 1,703 | 1,715 | 1,692 | 1,692 | 1,900 |
| 2010/07/07 | 1,751 | 1,751 | 1,670 | 1,699 | 1,600 |
| 2010/07/06 | 1,713 | 1,713 | 1,683 | 1,711 | 2,800 |
| 2010/07/05 | 1,760 | 1,760 | 1,720 | 1,720 | 400 |
| 2010/07/02 | 1,685 | 1,720 | 1,685 | 1,720 | 400 |
| 2010/07/01 | 1,690 | 1,720 | 1,685 | 1,685 | 700 |
| 2010/06/30 | 1,700 | 1,729 | 1,660 | 1,690 | 4,000 |
| 2010/06/29 | 1,830 | 1,831 | 1,730 | 1,785 | 2,600 |
| 2010/06/28 | 1,937 | 1,940 | 1,840 | 1,840 | 1,200 |
| 2010/06/25 | 1,937 | 1,937 | 1,937 | 1,937 | 900 |
| 2010/06/24 | 1,898 | 1,898 | 1,879 | 1,897 | 700 |
| 2010/06/23 | 1,880 | 1,894 | 1,854 | 1,881 | 500 |
| 2010/06/22 | 1,870 | 1,870 | 1,851 | 1,851 | 2,100 |
| 2010/06/21 | 1,881 | 1,910 | 1,845 | 1,910 | 600 |
| 2010/06/18 | 1,840 | 1,920 | 1,840 | 1,884 | 4,900 |
| 2010/06/17 | 1,920 | 1,920 | 1,811 | 1,855 | 6,700 |
| 2010/06/16 | 1,962 | 1,970 | 1,835 | 1,916 | 8,700 |
| 2010/06/15 | 2,095 | 2,095 | 1,920 | 1,950 | 2,600 |
| 2010/06/14 | 1,952 | 2,045 | 1,952 | 2,045 | 1,900 |
| 2010/06/11 | 1,920 | 1,929 | 1,920 | 1,920 | 500 |
| 2010/06/10 | 1,887 | 1,899 | 1,851 | 1,880 | 1,900 |
| 2010/06/09 | 1,875 | 1,876 | 1,861 | 1,861 | 1,500 |
| 2010/06/08 | 1,822 | 1,875 | 1,822 | 1,840 | 2,300 |
| 2010/06/07 | 1,851 | 1,876 | 1,810 | 1,876 | 2,100 |
| 2010/06/04 | 1,980 | 2,000 | 1,891 | 1,891 | 1,300 |
| 2010/06/03 | 1,891 | 1,910 | 1,875 | 1,900 | 1,300 |
| 2010/06/02 | 1,950 | 1,950 | 1,870 | 1,870 | 2,700 |
| 2010/06/01 | 2,010 | 2,060 | 1,935 | 1,975 | 2,300 |
| 2010/05/31 | 2,000 | 2,040 | 1,950 | 1,990 | 5,700 |
| 2010/05/28 | 1,970 | 2,000 | 1,955 | 2,000 | 900 |
| 2010/05/27 | 1,910 | 1,963 | 1,881 | 1,963 | 1,200 |
| 2010/05/26 | 1,881 | 1,900 | 1,821 | 1,861 | 3,000 |
| 2010/05/25 | 1,899 | 1,930 | 1,780 | 1,801 | 2,500 |
| 2010/05/24 | 1,871 | 1,875 | 1,831 | 1,850 | 2,200 |
| 2010/05/21 | 1,790 | 1,830 | 1,730 | 1,828 | 3,900 |
| 2010/05/20 | 1,912 | 1,912 | 1,860 | 1,885 | 3,600 |
| 2010/05/19 | 1,883 | 1,950 | 1,870 | 1,950 | 13,800 |
| 2010/05/18 | 1,900 | 1,950 | 1,831 | 1,851 | 15,200 |
| 2010/05/17 | 2,070 | 2,070 | 1,900 | 1,900 | 10,300 |
| 2010/05/14 | 2,133 | 2,133 | 2,012 | 2,092 | 2,700 |
| 2010/05/13 | 2,120 | 2,220 | 2,120 | 2,140 | 1,200 |
| 2010/05/12 | 2,050 | 2,100 | 2,010 | 2,100 | 4,800 |
| 2010/05/11 | 2,390 | 2,400 | 2,100 | 2,100 | 4,200 |
| 2010/05/10 | 2,200 | 2,345 | 2,200 | 2,250 | 4,500 |
| 2010/05/07 | 2,190 | 2,289 | 2,150 | 2,220 | 10,300 |
| 2010/05/06 | 2,479 | 2,479 | 2,300 | 2,390 | 8,100 |
| 2010/04/30 | 2,631 | 2,631 | 2,402 | 2,500 | 19,900 |
| 2010/04/28 | 2,785 | 2,845 | 2,611 | 2,830 | 10,100 |
| 2010/04/27 | 2,875 | 2,875 | 2,801 | 2,845 | 3,900 |
| 2010/04/26 | 2,841 | 2,880 | 2,824 | 2,875 | 5,400 |
| 2010/04/23 | 2,850 | 2,890 | 2,795 | 2,823 | 7,400 |
| 2010/04/22 | 2,800 | 2,870 | 2,750 | 2,815 | 7,100 |
| 2010/04/21 | 2,740 | 2,820 | 2,732 | 2,791 | 6,700 |
| 2010/04/20 | 2,800 | 2,830 | 2,740 | 2,740 | 7,600 |
| 2010/04/19 | 2,699 | 2,724 | 2,635 | 2,720 | 5,700 |
| 2010/04/16 | 2,720 | 2,860 | 2,675 | 2,725 | 11,200 |
| 2010/04/15 | 2,520 | 2,780 | 2,520 | 2,710 | 10,400 |
| 2010/04/14 | 2,584 | 2,584 | 2,480 | 2,530 | 5,400 |
| 2010/04/13 | 2,700 | 2,720 | 2,584 | 2,584 | 8,800 |
| 2010/04/12 | 2,535 | 2,688 | 2,534 | 2,685 | 20,800 |
| 2010/04/09 | 2,380 | 2,560 | 2,380 | 2,500 | 13,700 |
| 2010/04/08 | 2,353 | 2,380 | 2,300 | 2,380 | 2,800 |
| 2010/04/07 | 2,351 | 2,380 | 2,345 | 2,375 | 3,500 |
| 2010/04/06 | 2,390 | 2,420 | 2,352 | 2,375 | 6,500 |
| 2010/04/05 | 2,375 | 2,450 | 2,291 | 2,422 | 9,400 |
| 2010/04/02 | 2,340 | 2,369 | 2,300 | 2,369 | 5,900 |
| 2010/04/01 | 2,230 | 2,348 | 2,200 | 2,300 | 6,100 |
| 2010/03/31 | 2,250 | 2,250 | 2,190 | 2,224 | 3,500 |
| 2010/03/30 | 2,225 | 2,241 | 2,190 | 2,230 | 4,600 |
| 2010/03/29 | 2,190 | 2,210 | 2,155 | 2,210 | 4,900 |
| 2010/03/26 | 2,170 | 2,180 | 2,130 | 2,160 | 3,300 |
| 2010/03/25 | 2,250 | 2,250 | 2,078 | 2,120 | 10,600 |
| 2010/03/24 | 2,400 | 2,495 | 2,200 | 2,200 | 18,900 |
| 2010/03/23 | 2,100 | 2,380 | 2,072 | 2,379 | 23,300 |
| 2010/03/19 | 1,995 | 2,050 | 1,995 | 2,035 | 3,500 |
| 2010/03/18 | 2,060 | 2,060 | 1,973 | 1,973 | 3,900 |
| 2010/03/17 | 1,948 | 2,040 | 1,948 | 2,040 | 6,500 |
| 2010/03/16 | 1,940 | 1,990 | 1,890 | 1,949 | 5,700 |
| 2010/03/15 | 1,900 | 1,920 | 1,900 | 1,920 | 2,400 |
| 2010/03/12 | 1,865 | 1,890 | 1,850 | 1,889 | 3,200 |
| 2010/03/11 | 1,851 | 1,868 | 1,824 | 1,860 | 2,000 |
| 2010/03/10 | 1,855 | 1,855 | 1,841 | 1,841 | 700 |
| 2010/03/09 | 1,880 | 1,890 | 1,850 | 1,890 | 1,300 |
| 2010/03/08 | 1,879 | 1,915 | 1,870 | 1,890 | 5,100 |
| 2010/03/05 | 1,818 | 1,869 | 1,817 | 1,869 | 4,500 |
| 2010/03/04 | 1,820 | 1,820 | 1,815 | 1,815 | 400 |
| 2010/03/03 | 1,840 | 1,840 | 1,812 | 1,840 | 1,700 |
| 2010/03/02 | 1,866 | 1,866 | 1,840 | 1,845 | 1,700 |
| 2010/03/01 | 1,850 | 1,865 | 1,800 | 1,865 | 6,500 |
| 2010/02/26 | 1,900 | 1,900 | 1,774 | 1,870 | 6,800 |
| 2010/02/25 | 1,850 | 2,040 | 1,838 | 1,930 | 24,800 |
| 2010/02/24 | 1,790 | 1,841 | 1,790 | 1,841 | 11,600 |
| 2010/02/23 | 1,795 | 1,800 | 1,785 | 1,790 | 900 |
| 2010/02/22 | 1,812 | 1,812 | 1,788 | 1,805 | 5,300 |
| 2010/02/19 | 1,840 | 1,850 | 1,801 | 1,825 | 4,200 |
| 2010/02/18 | 1,862 | 1,865 | 1,845 | 1,850 | 6,400 |
| 2010/02/17 | 1,866 | 1,884 | 1,856 | 1,884 | 5,300 |
| 2010/02/16 | 1,930 | 1,930 | 1,850 | 1,866 | 3,800 |
| 2010/02/15 | 1,875 | 1,907 | 1,875 | 1,890 | 2,100 |
| 2010/02/12 | 1,865 | 1,930 | 1,861 | 1,870 | 4,500 |
| 2010/02/10 | 1,950 | 1,950 | 1,850 | 1,895 | 5,400 |
| 2010/02/09 | 1,990 | 1,990 | 1,915 | 1,970 | 2,500 |
| 2010/02/08 | 2,057 | 2,057 | 1,965 | 1,997 | 4,500 |
| 2010/02/05 | 2,071 | 2,071 | 2,050 | 2,060 | 1,100 |
| 2010/02/04 | 2,076 | 2,096 | 2,070 | 2,074 | 2,300 |
| 2010/02/03 | 2,117 | 2,117 | 2,065 | 2,076 | 1,700 |
| 2010/02/02 | 2,106 | 2,120 | 2,106 | 2,110 | 1,300 |
| 2010/02/01 | 2,215 | 2,215 | 2,105 | 2,107 | 6,300 |
| 2010/01/29 | 2,225 | 2,225 | 2,125 | 2,180 | 3,800 |
| 2010/01/28 | 2,235 | 2,235 | 2,131 | 2,220 | 3,100 |
| 2010/01/27 | 2,331 | 2,331 | 2,237 | 2,237 | 5,900 |
| 2010/01/26 | 2,300 | 2,360 | 2,274 | 2,300 | 12,200 |
| 2010/01/25 | 2,160 | 2,235 | 2,160 | 2,220 | 8,900 |
| 2010/01/22 | 2,121 | 2,160 | 2,080 | 2,160 | 2,800 |
| 2010/01/21 | 2,129 | 2,150 | 2,119 | 2,150 | 1,200 |
| 2010/01/20 | 2,115 | 2,150 | 2,115 | 2,135 | 2,500 |
| 2010/01/19 | 2,115 | 2,120 | 2,100 | 2,113 | 3,700 |
| 2010/01/18 | 2,140 | 2,150 | 2,110 | 2,120 | 4,700 |
| 2010/01/15 | 2,100 | 2,170 | 2,090 | 2,140 | 5,600 |
| 2010/01/14 | 2,061 | 2,140 | 2,057 | 2,095 | 3,900 |
| 2010/01/13 | 2,120 | 2,130 | 2,051 | 2,055 | 9,000 |
| 2010/01/12 | 2,134 | 2,143 | 2,102 | 2,143 | 5,200 |
| 2010/01/08 | 2,120 | 2,120 | 2,080 | 2,100 | 7,100 |
| 2010/01/07 | 2,150 | 2,150 | 2,093 | 2,120 | 5,000 |
| 2010/01/06 | 2,212 | 2,212 | 2,135 | 2,150 | 11,300 |
| 2010/01/05 | 2,385 | 2,390 | 2,220 | 2,220 | 3,000 |
| 2010/01/04 | 2,200 | 2,317 | 2,135 | 2,235 | 4,200 |