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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,335 | 1,354 | 1,333 | 1,354 | 500 |
| 2011/12/29 | 1,324 | 1,360 | 1,323 | 1,360 | 600 |
| 2011/12/28 | 1,350 | 1,367 | 1,350 | 1,367 | 200 |
| 2011/12/27 | 1,349 | 1,349 | 1,348 | 1,348 | 400 |
| 2011/12/26 | 1,340 | 1,340 | 1,340 | 1,340 | 21,200 |
| 2011/12/22 | 1,360 | 1,360 | 1,327 | 1,340 | 1,300 |
| 2011/12/20 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |
| 2011/12/19 | 1,352 | 1,352 | 1,351 | 1,351 | 400 |
| 2011/12/16 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2011/12/15 | 1,357 | 1,357 | 1,350 | 1,350 | 800 |
| 2011/12/12 | 1,365 | 1,420 | 1,357 | 1,387 | 3,200 |
| 2011/12/09 | 1,350 | 1,350 | 1,341 | 1,350 | 1,000 |
| 2011/12/06 | 1,330 | 1,350 | 1,330 | 1,350 | 1,000 |
| 2011/12/05 | 1,350 | 1,360 | 1,350 | 1,360 | 300 |
| 2011/12/01 | 1,350 | 1,360 | 1,350 | 1,360 | 1,800 |
| 2011/11/30 | 1,350 | 1,370 | 1,350 | 1,350 | 500 |
| 2011/11/29 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2011/11/28 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2011/11/25 | 1,369 | 1,369 | 1,359 | 1,360 | 500 |
| 2011/11/24 | 1,300 | 1,350 | 1,300 | 1,350 | 400 |
| 2011/11/22 | 1,345 | 1,345 | 1,345 | 1,345 | 200 |
| 2011/11/21 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
| 2011/11/18 | 0 | 0 | 0 | 1,395 | 0 |
| 2011/11/17 | 0 | 0 | 0 | 1,395 | 0 |
| 2011/11/16 | 0 | 0 | 0 | 1,395 | 0 |
| 2011/11/15 | 0 | 0 | 0 | 1,395 | 0 |
| 2011/11/14 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2011/11/11 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2011/11/10 | 1,375 | 1,375 | 1,350 | 1,370 | 1,100 |
| 2011/11/09 | 1,415 | 1,415 | 1,400 | 1,400 | 300 |
| 2011/11/08 | 1,421 | 1,421 | 1,395 | 1,395 | 300 |
| 2011/11/07 | 1,410 | 1,424 | 1,410 | 1,424 | 700 |
| 2011/11/04 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2011/11/02 | 0 | 0 | 0 | 1,418 | 0 |
| 2011/11/01 | 1,395 | 1,418 | 1,395 | 1,418 | 300 |
| 2011/10/31 | 1,395 | 1,406 | 1,390 | 1,400 | 1,400 |
| 2011/10/28 | 1,380 | 1,397 | 1,380 | 1,380 | 1,100 |
| 2011/10/27 | 1,396 | 1,404 | 1,376 | 1,380 | 1,900 |
| 2011/10/26 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2011/10/25 | 1,392 | 1,392 | 1,380 | 1,380 | 700 |
| 2011/10/24 | 1,379 | 1,380 | 1,379 | 1,380 | 200 |
| 2011/10/21 | 1,361 | 1,376 | 1,360 | 1,376 | 700 |
| 2011/10/20 | 1,370 | 1,380 | 1,350 | 1,380 | 500 |
| 2011/10/19 | 0 | 0 | 0 | 1,400 | 0 |
| 2011/10/18 | 1,384 | 1,400 | 1,384 | 1,400 | 300 |
| 2011/10/17 | 1,425 | 1,425 | 1,410 | 1,410 | 1,000 |
| 2011/10/14 | 1,380 | 1,474 | 1,360 | 1,410 | 5,800 |
| 2011/10/13 | 1,380 | 1,380 | 1,370 | 1,370 | 1,100 |
| 2011/10/12 | 1,389 | 1,389 | 1,380 | 1,380 | 900 |
| 2011/10/11 | 1,391 | 1,418 | 1,390 | 1,390 | 2,000 |
| 2011/10/07 | 1,430 | 1,430 | 1,401 | 1,401 | 600 |
| 2011/10/06 | 1,410 | 1,430 | 1,400 | 1,400 | 600 |
| 2011/10/05 | 1,469 | 1,469 | 1,389 | 1,400 | 12,800 |
| 2011/10/04 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2011/10/03 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2011/09/30 | 1,420 | 1,449 | 1,401 | 1,449 | 1,400 |
| 2011/09/29 | 1,438 | 1,450 | 1,438 | 1,450 | 200 |
| 2011/09/28 | 1,445 | 1,449 | 1,390 | 1,438 | 1,200 |
| 2011/09/27 | 1,420 | 1,450 | 1,331 | 1,430 | 55,900 |
| 2011/09/26 | 1,610 | 1,610 | 1,520 | 1,520 | 300 |
| 2011/09/22 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
| 2011/09/21 | 1,570 | 1,600 | 1,561 | 1,600 | 400 |
| 2011/09/20 | 1,562 | 1,600 | 1,562 | 1,600 | 300 |
| 2011/09/16 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2011/09/15 | 1,592 | 1,632 | 1,562 | 1,562 | 600 |
| 2011/09/14 | 0 | 0 | 0 | 1,632 | 0 |
| 2011/09/13 | 1,632 | 1,632 | 1,632 | 1,632 | 200 |
| 2011/09/12 | 0 | 0 | 0 | 1,637 | 0 |
| 2011/09/09 | 1,637 | 1,637 | 1,637 | 1,637 | 100 |
| 2011/09/08 | 0 | 0 | 0 | 1,640 | 0 |
| 2011/09/07 | 1,639 | 1,640 | 1,639 | 1,640 | 500 |
| 2011/09/06 | 1,639 | 1,639 | 1,639 | 1,639 | 100 |
| 2011/09/05 | 1,599 | 1,620 | 1,559 | 1,620 | 7,400 |
| 2011/09/02 | 1,599 | 1,599 | 1,599 | 1,599 | 5,000 |
| 2011/09/01 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2011/08/31 | 0 | 0 | 0 | 1,600 | 0 |
| 2011/08/30 | 0 | 0 | 0 | 1,600 | 0 |
| 2011/08/29 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2011/08/26 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
| 2011/08/25 | 1,510 | 1,510 | 1,510 | 1,510 | 500 |
| 2011/08/24 | 0 | 0 | 0 | 1,590 | 0 |
| 2011/08/23 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2011/08/22 | 0 | 0 | 0 | 1,550 | 0 |
| 2011/08/19 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2011/08/18 | 1,534 | 1,589 | 1,534 | 1,589 | 12,500 |
| 2011/08/17 | 1,561 | 1,561 | 1,533 | 1,533 | 400 |
| 2011/08/16 | 1,569 | 1,589 | 1,569 | 1,589 | 400 |
| 2011/08/15 | 0 | 0 | 0 | 1,599 | 0 |
| 2011/08/12 | 0 | 0 | 0 | 1,599 | 0 |
| 2011/08/11 | 0 | 0 | 0 | 1,599 | 0 |
| 2011/08/10 | 1,679 | 1,679 | 1,530 | 1,599 | 600 |
| 2011/08/09 | 1,500 | 1,550 | 1,430 | 1,550 | 500 |
| 2011/08/08 | 0 | 0 | 0 | 1,565 | 0 |
| 2011/08/05 | 1,560 | 1,597 | 1,560 | 1,565 | 17,500 |
| 2011/08/04 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2011/08/03 | 1,645 | 1,645 | 1,601 | 1,644 | 2,700 |
| 2011/08/02 | 1,606 | 1,620 | 1,606 | 1,610 | 3,400 |
| 2011/08/01 | 1,611 | 1,647 | 1,611 | 1,646 | 2,000 |
| 2011/07/29 | 1,720 | 1,720 | 1,600 | 1,630 | 3,700 |
| 2011/07/28 | 1,751 | 1,751 | 1,720 | 1,720 | 700 |
| 2011/07/27 | 1,771 | 1,771 | 1,750 | 1,755 | 1,400 |
| 2011/07/26 | 1,775 | 1,790 | 1,770 | 1,770 | 1,200 |
| 2011/07/25 | 1,804 | 1,804 | 1,780 | 1,780 | 900 |
| 2011/07/22 | 1,761 | 1,780 | 1,761 | 1,780 | 300 |
| 2011/07/21 | 1,760 | 1,762 | 1,757 | 1,757 | 800 |
| 2011/07/20 | 1,815 | 1,815 | 1,790 | 1,795 | 500 |
| 2011/07/19 | 1,770 | 1,775 | 1,770 | 1,775 | 400 |
| 2011/07/15 | 1,777 | 1,777 | 1,770 | 1,770 | 600 |
| 2011/07/14 | 1,814 | 1,820 | 1,810 | 1,817 | 800 |
| 2011/07/13 | 1,795 | 1,819 | 1,711 | 1,819 | 2,100 |
| 2011/07/12 | 1,790 | 1,802 | 1,790 | 1,802 | 700 |
| 2011/07/11 | 1,790 | 1,790 | 1,770 | 1,770 | 500 |
| 2011/07/08 | 1,810 | 1,810 | 1,781 | 1,785 | 1,000 |
| 2011/07/07 | 1,800 | 1,800 | 1,760 | 1,770 | 2,400 |
| 2011/07/06 | 1,820 | 1,820 | 1,800 | 1,800 | 400 |
| 2011/07/05 | 1,820 | 1,820 | 1,780 | 1,820 | 700 |
| 2011/07/04 | 1,770 | 1,820 | 1,770 | 1,820 | 3,000 |
| 2011/07/01 | 1,750 | 1,760 | 1,750 | 1,760 | 400 |
| 2011/06/30 | 1,711 | 1,770 | 1,711 | 1,770 | 2,400 |
| 2011/06/29 | 1,750 | 1,750 | 1,710 | 1,710 | 500 |
| 2011/06/28 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2011/06/27 | 1,730 | 1,750 | 1,723 | 1,740 | 3,300 |
| 2011/06/24 | 1,736 | 1,750 | 1,700 | 1,700 | 12,900 |
| 2011/06/23 | 1,701 | 1,702 | 1,696 | 1,696 | 900 |
| 2011/06/22 | 1,690 | 1,720 | 1,690 | 1,705 | 4,000 |
| 2011/06/21 | 0 | 0 | 0 | 1,688 | 0 |
| 2011/06/20 | 1,681 | 1,688 | 1,681 | 1,688 | 1,900 |
| 2011/06/17 | 1,682 | 1,682 | 1,673 | 1,680 | 500 |
| 2011/06/16 | 1,700 | 1,700 | 1,681 | 1,682 | 1,800 |
| 2011/06/15 | 1,689 | 1,715 | 1,689 | 1,700 | 2,100 |
| 2011/06/14 | 1,681 | 1,689 | 1,640 | 1,689 | 1,900 |
| 2011/06/13 | 1,680 | 1,682 | 1,680 | 1,681 | 1,400 |
| 2011/06/10 | 1,681 | 1,791 | 1,681 | 1,711 | 32,100 |
| 2011/06/09 | 1,685 | 1,685 | 1,681 | 1,681 | 1,600 |
| 2011/06/08 | 1,712 | 1,712 | 1,685 | 1,685 | 200 |
| 2011/06/07 | 1,680 | 1,712 | 1,680 | 1,712 | 300 |
| 2011/06/06 | 1,710 | 1,710 | 1,671 | 1,688 | 800 |
| 2011/06/03 | 1,710 | 1,710 | 1,710 | 1,710 | 1,200 |
| 2011/06/02 | 1,701 | 1,720 | 1,690 | 1,712 | 1,600 |
| 2011/06/01 | 1,722 | 1,749 | 1,720 | 1,723 | 1,500 |
| 2011/05/31 | 1,750 | 1,751 | 1,724 | 1,745 | 1,800 |
| 2011/05/30 | 1,774 | 1,800 | 1,760 | 1,770 | 9,100 |
| 2011/05/27 | 1,636 | 1,780 | 1,636 | 1,780 | 8,800 |
| 2011/05/26 | 1,666 | 1,666 | 1,632 | 1,632 | 3,200 |
| 2011/05/25 | 1,700 | 1,700 | 1,670 | 1,670 | 500 |
| 2011/05/24 | 1,696 | 1,696 | 1,688 | 1,695 | 400 |
| 2011/05/23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2011/05/20 | 1,700 | 1,702 | 1,700 | 1,702 | 500 |
| 2011/05/19 | 1,700 | 1,700 | 1,660 | 1,670 | 500 |
| 2011/05/18 | 1,699 | 1,700 | 1,680 | 1,700 | 1,000 |
| 2011/05/17 | 1,661 | 1,661 | 1,645 | 1,650 | 3,800 |
| 2011/05/16 | 1,661 | 1,661 | 1,653 | 1,661 | 2,000 |
| 2011/05/13 | 1,722 | 1,722 | 1,671 | 1,671 | 3,500 |
| 2011/05/12 | 1,687 | 1,770 | 1,687 | 1,750 | 3,300 |
| 2011/05/11 | 1,688 | 1,690 | 1,688 | 1,690 | 3,400 |
| 2011/05/10 | 1,691 | 1,691 | 1,650 | 1,688 | 1,500 |
| 2011/05/09 | 1,701 | 1,701 | 1,691 | 1,691 | 800 |
| 2011/05/06 | 1,702 | 1,702 | 1,700 | 1,700 | 1,100 |
| 2011/05/02 | 1,710 | 1,755 | 1,699 | 1,730 | 5,800 |
| 2011/04/28 | 1,699 | 1,726 | 1,675 | 1,700 | 19,100 |
| 2011/04/27 | 1,703 | 1,799 | 1,641 | 1,798 | 9,300 |
| 2011/04/26 | 1,694 | 1,701 | 1,680 | 1,697 | 5,600 |
| 2011/04/25 | 1,662 | 1,697 | 1,655 | 1,697 | 3,400 |
| 2011/04/22 | 1,655 | 1,665 | 1,651 | 1,662 | 4,400 |
| 2011/04/21 | 1,655 | 1,655 | 1,645 | 1,655 | 2,900 |
| 2011/04/20 | 1,642 | 1,655 | 1,642 | 1,655 | 2,600 |
| 2011/04/19 | 1,623 | 1,645 | 1,623 | 1,641 | 1,600 |
| 2011/04/18 | 1,649 | 1,660 | 1,633 | 1,651 | 9,500 |
| 2011/04/15 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2011/04/14 | 1,699 | 1,699 | 1,699 | 1,699 | 200 |
| 2011/04/13 | 1,720 | 1,720 | 1,699 | 1,699 | 400 |
| 2011/04/12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2011/04/11 | 1,670 | 1,673 | 1,670 | 1,670 | 1,400 |
| 2011/04/08 | 1,630 | 1,664 | 1,630 | 1,664 | 400 |
| 2011/04/07 | 1,650 | 1,650 | 1,615 | 1,615 | 1,800 |
| 2011/04/06 | 1,626 | 1,650 | 1,626 | 1,650 | 700 |
| 2011/04/05 | 1,730 | 1,730 | 1,650 | 1,650 | 1,600 |
| 2011/04/04 | 1,770 | 1,770 | 1,741 | 1,770 | 1,000 |
| 2011/04/01 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2011/03/31 | 1,700 | 1,730 | 1,700 | 1,730 | 500 |
| 2011/03/30 | 1,680 | 1,700 | 1,665 | 1,700 | 900 |
| 2011/03/29 | 1,717 | 1,717 | 1,696 | 1,696 | 1,100 |
| 2011/03/28 | 1,635 | 1,679 | 1,610 | 1,679 | 45,500 |
| 2011/03/25 | 1,679 | 1,679 | 1,611 | 1,635 | 2,300 |
| 2011/03/24 | 1,693 | 1,693 | 1,600 | 1,600 | 1,100 |
| 2011/03/23 | 1,720 | 1,750 | 1,700 | 1,701 | 2,200 |
| 2011/03/22 | 1,670 | 1,725 | 1,670 | 1,720 | 3,400 |
| 2011/03/18 | 1,549 | 1,599 | 1,549 | 1,550 | 9,000 |
| 2011/03/17 | 1,400 | 1,470 | 1,400 | 1,450 | 1,400 |
| 2011/03/16 | 1,349 | 1,620 | 1,261 | 1,400 | 7,400 |
| 2011/03/15 | 1,709 | 1,709 | 1,349 | 1,349 | 16,800 |
| 2011/03/14 | 1,759 | 1,829 | 1,749 | 1,749 | 10,100 |
| 2011/03/11 | 2,100 | 2,249 | 2,100 | 2,249 | 800 |
| 2011/03/10 | 2,250 | 2,250 | 2,150 | 2,150 | 600 |
| 2011/03/09 | 2,220 | 2,250 | 2,220 | 2,230 | 1,300 |
| 2011/03/08 | 2,113 | 2,185 | 2,113 | 2,170 | 1,300 |
| 2011/03/07 | 2,170 | 2,200 | 2,170 | 2,170 | 1,200 |
| 2011/03/04 | 2,134 | 2,220 | 2,134 | 2,220 | 1,600 |
| 2011/03/03 | 2,120 | 2,200 | 2,120 | 2,125 | 3,300 |
| 2011/03/02 | 2,122 | 2,220 | 2,122 | 2,123 | 2,700 |
| 2011/03/01 | 2,090 | 2,200 | 2,090 | 2,200 | 2,600 |
| 2011/02/28 | 2,060 | 2,100 | 2,050 | 2,050 | 1,100 |
| 2011/02/25 | 2,075 | 2,075 | 2,010 | 2,010 | 1,600 |
| 2011/02/24 | 2,007 | 2,025 | 2,002 | 2,025 | 1,100 |
| 2011/02/23 | 2,090 | 2,090 | 2,090 | 2,090 | 7,000 |
| 2011/02/22 | 2,050 | 2,100 | 2,050 | 2,090 | 1,300 |
| 2011/02/21 | 2,021 | 2,050 | 2,000 | 2,050 | 2,500 |
| 2011/02/18 | 2,010 | 2,020 | 2,010 | 2,020 | 800 |
| 2011/02/17 | 2,020 | 2,020 | 1,981 | 1,990 | 1,000 |
| 2011/02/16 | 1,955 | 2,010 | 1,955 | 2,010 | 500 |
| 2011/02/15 | 2,000 | 2,001 | 1,910 | 1,995 | 3,300 |
| 2011/02/14 | 2,100 | 2,110 | 2,050 | 2,050 | 1,000 |
| 2011/02/10 | 2,170 | 2,170 | 2,110 | 2,110 | 500 |
| 2011/02/09 | 2,188 | 2,188 | 2,180 | 2,180 | 200 |
| 2011/02/08 | 2,149 | 2,200 | 2,100 | 2,190 | 1,700 |
| 2011/02/07 | 2,100 | 2,120 | 2,100 | 2,103 | 2,700 |
| 2011/02/04 | 2,100 | 2,100 | 2,050 | 2,050 | 900 |
| 2011/02/03 | 2,145 | 2,160 | 2,145 | 2,150 | 1,200 |
| 2011/02/02 | 2,000 | 2,100 | 2,000 | 2,100 | 3,300 |
| 2011/02/01 | 2,000 | 2,010 | 2,000 | 2,000 | 1,600 |
| 2011/01/31 | 2,000 | 2,040 | 1,940 | 2,000 | 10,700 |
| 2011/01/28 | 0 | 0 | 0 | 2,050 | 0 |
| 2011/01/27 | 2,135 | 2,135 | 1,951 | 2,050 | 4,000 |
| 2011/01/26 | 2,200 | 2,200 | 2,092 | 2,135 | 3,300 |
| 2011/01/25 | 2,080 | 2,250 | 2,030 | 2,250 | 10,700 |
| 2011/01/24 | 2,250 | 2,380 | 2,250 | 2,380 | 5,200 |
| 2011/01/21 | 2,251 | 2,350 | 2,200 | 2,250 | 11,600 |
| 2011/01/20 | 2,199 | 2,204 | 2,150 | 2,204 | 1,900 |
| 2011/01/19 | 2,210 | 2,290 | 2,210 | 2,210 | 1,100 |
| 2011/01/18 | 2,210 | 2,210 | 2,102 | 2,210 | 2,300 |
| 2011/01/17 | 2,250 | 2,260 | 2,190 | 2,190 | 1,100 |
| 2011/01/14 | 2,350 | 2,360 | 2,100 | 2,190 | 2,300 |
| 2011/01/13 | 2,284 | 2,360 | 2,234 | 2,310 | 5,000 |
| 2011/01/12 | 2,133 | 2,290 | 2,100 | 2,285 | 7,200 |
| 2011/01/11 | 2,150 | 2,150 | 2,081 | 2,133 | 2,400 |
| 2011/01/07 | 1,990 | 2,130 | 1,950 | 2,130 | 2,800 |
| 2011/01/06 | 2,010 | 2,150 | 2,010 | 2,040 | 9,000 |
| 2011/01/05 | 1,900 | 1,982 | 1,900 | 1,982 | 5,600 |
| 2011/01/04 | 1,795 | 1,804 | 1,733 | 1,804 | 1,700 |