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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,348 | 1,394 | 1,348 | 1,380 | 5,100 |
| 2017/12/28 | 1,355 | 1,356 | 1,347 | 1,354 | 3,500 |
| 2017/12/27 | 1,330 | 1,356 | 1,312 | 1,344 | 3,800 |
| 2017/12/26 | 1,322 | 1,350 | 1,300 | 1,300 | 31,000 |
| 2017/12/25 | 1,361 | 1,361 | 1,315 | 1,335 | 23,700 |
| 2017/12/22 | 1,364 | 1,377 | 1,355 | 1,365 | 8,000 |
| 2017/12/21 | 1,375 | 1,395 | 1,360 | 1,368 | 9,800 |
| 2017/12/20 | 1,372 | 1,375 | 1,350 | 1,351 | 26,500 |
| 2017/12/19 | 1,389 | 1,400 | 1,361 | 1,367 | 15,200 |
| 2017/12/18 | 1,411 | 1,411 | 1,385 | 1,389 | 4,800 |
| 2017/12/15 | 1,436 | 1,436 | 1,391 | 1,411 | 16,400 |
| 2017/12/14 | 1,433 | 1,456 | 1,423 | 1,436 | 11,400 |
| 2017/12/13 | 1,433 | 1,476 | 1,423 | 1,432 | 7,400 |
| 2017/12/12 | 1,433 | 1,461 | 1,426 | 1,431 | 9,900 |
| 2017/12/11 | 1,487 | 1,487 | 1,441 | 1,450 | 9,700 |
| 2017/12/08 | 1,489 | 1,489 | 1,438 | 1,457 | 5,500 |
| 2017/12/07 | 1,471 | 1,492 | 1,463 | 1,484 | 5,300 |
| 2017/12/06 | 1,438 | 1,493 | 1,430 | 1,445 | 16,400 |
| 2017/12/05 | 1,445 | 1,445 | 1,410 | 1,427 | 6,900 |
| 2017/12/04 | 1,443 | 1,465 | 1,400 | 1,419 | 11,800 |
| 2017/12/01 | 1,452 | 1,462 | 1,431 | 1,443 | 6,000 |
| 2017/11/30 | 1,467 | 1,467 | 1,436 | 1,454 | 3,000 |
| 2017/11/29 | 1,480 | 1,502 | 1,451 | 1,467 | 3,800 |
| 2017/11/28 | 1,498 | 1,498 | 1,456 | 1,482 | 4,000 |
| 2017/11/27 | 1,504 | 1,511 | 1,490 | 1,502 | 7,400 |
| 2017/11/24 | 1,496 | 1,526 | 1,496 | 1,526 | 4,100 |
| 2017/11/22 | 1,500 | 1,534 | 1,492 | 1,510 | 13,400 |
| 2017/11/21 | 1,456 | 1,500 | 1,456 | 1,500 | 2,800 |
| 2017/11/20 | 1,449 | 1,495 | 1,449 | 1,471 | 5,500 |
| 2017/11/17 | 1,479 | 1,479 | 1,419 | 1,445 | 17,300 |
| 2017/11/16 | 1,403 | 1,482 | 1,403 | 1,449 | 9,300 |
| 2017/11/15 | 1,448 | 1,474 | 1,390 | 1,403 | 12,200 |
| 2017/11/14 | 1,498 | 1,510 | 1,457 | 1,478 | 8,800 |
| 2017/11/13 | 1,408 | 1,545 | 1,380 | 1,545 | 17,200 |
| 2017/11/10 | 1,390 | 1,408 | 1,354 | 1,408 | 6,700 |
| 2017/11/09 | 1,448 | 1,467 | 1,360 | 1,389 | 21,100 |
| 2017/11/08 | 1,467 | 1,469 | 1,440 | 1,453 | 11,700 |
| 2017/11/07 | 1,474 | 1,496 | 1,455 | 1,460 | 24,200 |
| 2017/11/06 | 1,481 | 1,486 | 1,459 | 1,460 | 8,800 |
| 2017/11/02 | 1,504 | 1,510 | 1,489 | 1,493 | 4,800 |
| 2017/11/01 | 1,538 | 1,538 | 1,513 | 1,522 | 6,100 |
| 2017/10/31 | 1,559 | 1,559 | 1,517 | 1,536 | 6,100 |
| 2017/10/30 | 1,510 | 1,561 | 1,506 | 1,538 | 10,700 |
| 2017/10/27 | 1,501 | 1,519 | 1,488 | 1,510 | 5,900 |
| 2017/10/26 | 1,522 | 1,569 | 1,475 | 1,488 | 13,500 |
| 2017/10/25 | 1,493 | 1,511 | 1,485 | 1,494 | 7,800 |
| 2017/10/24 | 1,476 | 1,490 | 1,476 | 1,489 | 2,800 |
| 2017/10/23 | 1,472 | 1,497 | 1,470 | 1,475 | 4,600 |
| 2017/10/20 | 1,500 | 1,500 | 1,471 | 1,471 | 3,200 |
| 2017/10/19 | 1,510 | 1,527 | 1,479 | 1,487 | 14,200 |
| 2017/10/18 | 1,517 | 1,517 | 1,485 | 1,497 | 5,500 |
| 2017/10/17 | 1,491 | 1,511 | 1,468 | 1,487 | 6,300 |
| 2017/10/16 | 1,560 | 1,560 | 1,469 | 1,481 | 12,200 |
| 2017/10/13 | 1,496 | 1,541 | 1,470 | 1,520 | 12,300 |
| 2017/10/12 | 1,480 | 1,514 | 1,450 | 1,505 | 12,300 |
| 2017/10/11 | 1,536 | 1,536 | 1,441 | 1,450 | 15,100 |
| 2017/10/10 | 1,566 | 1,578 | 1,480 | 1,506 | 18,300 |
| 2017/10/06 | 1,609 | 1,699 | 1,570 | 1,579 | 21,800 |
| 2017/10/05 | 1,507 | 1,597 | 1,507 | 1,577 | 31,400 |
| 2017/10/04 | 1,534 | 1,534 | 1,505 | 1,505 | 4,900 |
| 2017/10/03 | 1,559 | 1,565 | 1,508 | 1,508 | 11,600 |
| 2017/10/02 | 1,547 | 1,598 | 1,530 | 1,553 | 19,000 |
| 2017/09/29 | 1,584 | 1,584 | 1,505 | 1,535 | 11,600 |
| 2017/09/28 | 1,603 | 1,612 | 1,570 | 1,585 | 7,500 |
| 2017/09/27 | 1,562 | 1,600 | 1,541 | 1,599 | 8,400 |
| 2017/09/26 | 1,691 | 1,721 | 1,580 | 1,580 | 32,400 |
| 2017/09/25 | 1,632 | 1,722 | 1,610 | 1,699 | 23,100 |
| 2017/09/22 | 1,562 | 1,635 | 1,540 | 1,622 | 18,400 |
| 2017/09/21 | 1,510 | 1,628 | 1,500 | 1,589 | 26,700 |
| 2017/09/20 | 1,499 | 1,514 | 1,484 | 1,504 | 4,300 |
| 2017/09/19 | 1,482 | 1,518 | 1,482 | 1,507 | 5,500 |
| 2017/09/15 | 1,410 | 1,459 | 1,410 | 1,456 | 6,900 |
| 2017/09/14 | 1,480 | 1,482 | 1,405 | 1,411 | 20,000 |
| 2017/09/13 | 1,550 | 1,578 | 1,470 | 1,482 | 18,000 |
| 2017/09/12 | 1,482 | 1,566 | 1,482 | 1,548 | 7,100 |
| 2017/09/11 | 1,449 | 1,513 | 1,449 | 1,482 | 8,200 |
| 2017/09/08 | 1,426 | 1,453 | 1,426 | 1,445 | 9,700 |
| 2017/09/07 | 1,465 | 1,494 | 1,445 | 1,456 | 10,500 |
| 2017/09/06 | 1,385 | 1,472 | 1,385 | 1,465 | 36,300 |
| 2017/09/05 | 1,601 | 1,605 | 1,445 | 1,445 | 31,300 |
| 2017/09/04 | 1,644 | 1,644 | 1,540 | 1,601 | 16,500 |
| 2017/09/01 | 1,708 | 1,708 | 1,635 | 1,648 | 13,400 |
| 2017/08/31 | 1,644 | 1,711 | 1,641 | 1,655 | 13,500 |
| 2017/08/30 | 1,675 | 1,675 | 1,620 | 1,644 | 9,700 |
| 2017/08/29 | 1,655 | 1,678 | 1,655 | 1,675 | 4,800 |
| 2017/08/28 | 1,730 | 1,741 | 1,688 | 1,693 | 12,200 |
| 2017/08/25 | 1,769 | 1,769 | 1,702 | 1,719 | 11,800 |
| 2017/08/24 | 1,720 | 1,745 | 1,701 | 1,732 | 12,600 |
| 2017/08/23 | 1,697 | 1,701 | 1,669 | 1,693 | 5,400 |
| 2017/08/22 | 1,618 | 1,667 | 1,618 | 1,657 | 8,400 |
| 2017/08/21 | 1,705 | 1,705 | 1,610 | 1,632 | 6,800 |
| 2017/08/18 | 1,650 | 1,707 | 1,625 | 1,652 | 20,100 |
| 2017/08/17 | 1,711 | 1,711 | 1,662 | 1,676 | 13,700 |
| 2017/08/16 | 1,628 | 1,716 | 1,602 | 1,707 | 19,800 |
| 2017/08/15 | 1,576 | 1,695 | 1,576 | 1,661 | 22,000 |
| 2017/08/14 | 1,598 | 1,598 | 1,540 | 1,590 | 10,200 |
| 2017/08/10 | 1,638 | 1,660 | 1,613 | 1,638 | 15,600 |
| 2017/08/09 | 1,655 | 1,655 | 1,571 | 1,638 | 45,600 |
| 2017/08/08 | 1,710 | 1,789 | 1,667 | 1,672 | 62,000 |
| 2017/08/07 | 1,660 | 1,767 | 1,636 | 1,670 | 38,300 |
| 2017/08/04 | 1,661 | 1,707 | 1,660 | 1,676 | 17,600 |
| 2017/08/03 | 1,747 | 1,767 | 1,651 | 1,667 | 23,500 |
| 2017/08/02 | 1,692 | 1,797 | 1,691 | 1,747 | 39,400 |
| 2017/08/01 | 1,779 | 1,779 | 1,632 | 1,693 | 56,300 |
| 2017/07/31 | 1,845 | 1,848 | 1,774 | 1,797 | 29,400 |
| 2017/07/28 | 1,856 | 1,865 | 1,757 | 1,765 | 65,100 |
| 2017/07/27 | 1,921 | 1,959 | 1,824 | 1,891 | 51,500 |
| 2017/07/26 | 2,025 | 2,036 | 1,881 | 1,933 | 112,400 |
| 2017/07/25 | 2,119 | 2,128 | 2,020 | 2,024 | 48,600 |
| 2017/07/24 | 2,074 | 2,140 | 2,070 | 2,119 | 32,100 |
| 2017/07/21 | 2,066 | 2,221 | 2,066 | 2,090 | 58,600 |
| 2017/07/20 | 2,111 | 2,151 | 2,036 | 2,062 | 55,400 |
| 2017/07/19 | 2,130 | 2,169 | 2,070 | 2,084 | 73,300 |
| 2017/07/18 | 2,384 | 2,429 | 2,165 | 2,180 | 178,000 |
| 2017/07/14 | 2,153 | 2,425 | 2,142 | 2,404 | 303,100 |
| 2017/07/13 | 2,140 | 2,173 | 2,055 | 2,070 | 30,200 |
| 2017/07/12 | 2,096 | 2,166 | 2,020 | 2,101 | 54,500 |
| 2017/07/11 | 2,198 | 2,198 | 2,080 | 2,093 | 43,300 |
| 2017/07/10 | 2,170 | 2,237 | 2,151 | 2,198 | 24,700 |
| 2017/07/07 | 2,161 | 2,189 | 2,117 | 2,160 | 55,500 |
| 2017/07/06 | 2,400 | 2,450 | 2,201 | 2,231 | 115,300 |
| 2017/07/05 | 2,238 | 2,361 | 2,220 | 2,300 | 64,300 |
| 2017/07/04 | 2,221 | 2,450 | 2,135 | 2,188 | 126,600 |
| 2017/07/03 | 2,302 | 2,340 | 2,221 | 2,221 | 48,000 |
| 2017/06/30 | 2,135 | 2,370 | 2,100 | 2,339 | 88,100 |
| 2017/06/29 | 2,241 | 2,334 | 2,185 | 2,185 | 94,800 |
| 2017/06/28 | 2,170 | 2,214 | 2,066 | 2,125 | 78,400 |
| 2017/06/27 | 2,190 | 2,250 | 2,065 | 2,189 | 92,900 |
| 2017/06/26 | 2,200 | 2,426 | 2,191 | 2,200 | 238,800 |
| 2017/06/23 | 1,950 | 2,226 | 1,880 | 2,168 | 303,700 |
| 2017/06/22 | 1,715 | 1,899 | 1,713 | 1,830 | 84,500 |
| 2017/06/21 | 1,701 | 1,862 | 1,700 | 1,752 | 58,700 |
| 2017/06/20 | 1,615 | 1,743 | 1,611 | 1,705 | 41,500 |
| 2017/06/19 | 1,637 | 1,679 | 1,590 | 1,620 | 36,000 |
| 2017/06/16 | 1,704 | 1,713 | 1,676 | 1,677 | 21,500 |
| 2017/06/15 | 1,634 | 1,685 | 1,581 | 1,671 | 65,200 |
| 2017/06/14 | 1,680 | 1,764 | 1,571 | 1,616 | 56,900 |
| 2017/06/13 | 1,650 | 1,689 | 1,602 | 1,680 | 46,900 |
| 2017/06/12 | 1,891 | 1,900 | 1,681 | 1,681 | 90,700 |
| 2017/06/09 | 1,845 | 1,921 | 1,810 | 1,851 | 64,500 |
| 2017/06/08 | 1,900 | 2,012 | 1,803 | 1,831 | 174,000 |
| 2017/06/07 | 1,798 | 1,960 | 1,760 | 1,915 | 173,900 |
| 2017/06/06 | 1,730 | 1,780 | 1,638 | 1,758 | 52,900 |
| 2017/06/05 | 1,759 | 1,831 | 1,625 | 1,670 | 80,500 |
| 2017/06/02 | 1,705 | 1,860 | 1,667 | 1,781 | 239,700 |
| 2017/06/01 | 1,504 | 1,569 | 1,477 | 1,569 | 45,300 |
| 2017/05/31 | 1,400 | 1,505 | 1,387 | 1,505 | 55,100 |
| 2017/05/30 | 1,400 | 1,480 | 1,400 | 1,419 | 45,500 |
| 2017/05/29 | 1,301 | 1,550 | 1,301 | 1,427 | 177,000 |
| 2017/05/26 | 1,287 | 1,339 | 1,260 | 1,298 | 37,800 |
| 2017/05/25 | 1,246 | 1,295 | 1,222 | 1,287 | 22,100 |
| 2017/05/24 | 1,253 | 1,279 | 1,249 | 1,250 | 8,800 |
| 2017/05/23 | 1,195 | 1,287 | 1,195 | 1,245 | 27,600 |
| 2017/05/22 | 1,182 | 1,206 | 1,182 | 1,193 | 7,100 |
| 2017/05/19 | 1,217 | 1,227 | 1,186 | 1,191 | 15,000 |
| 2017/05/18 | 1,196 | 1,238 | 1,191 | 1,212 | 49,100 |
| 2017/05/17 | 1,150 | 1,369 | 1,136 | 1,286 | 182,200 |
| 2017/05/16 | 1,144 | 1,171 | 1,120 | 1,154 | 34,700 |
| 2017/05/15 | 1,225 | 1,228 | 1,150 | 1,163 | 34,300 |
| 2017/05/12 | 1,252 | 1,267 | 1,228 | 1,243 | 15,600 |
| 2017/05/11 | 1,216 | 1,268 | 1,212 | 1,267 | 22,400 |
| 2017/05/10 | 1,273 | 1,273 | 1,225 | 1,230 | 20,300 |
| 2017/05/09 | 1,310 | 1,310 | 1,243 | 1,262 | 24,300 |
| 2017/05/08 | 1,295 | 1,305 | 1,275 | 1,291 | 38,900 |
| 2017/05/02 | 1,400 | 1,400 | 1,300 | 1,332 | 161,800 |
| 2017/05/01 | 1,352 | 1,478 | 1,352 | 1,478 | 44,400 |
| 2017/04/28 | 1,410 | 1,488 | 1,332 | 1,352 | 71,800 |
| 2017/04/27 | 1,337 | 1,582 | 1,319 | 1,374 | 381,500 |
| 2017/04/26 | 1,300 | 1,307 | 1,262 | 1,282 | 22,100 |
| 2017/04/25 | 1,239 | 1,288 | 1,206 | 1,288 | 11,200 |
| 2017/04/24 | 1,211 | 1,235 | 1,202 | 1,209 | 6,400 |
| 2017/04/21 | 1,279 | 1,279 | 1,207 | 1,208 | 10,100 |
| 2017/04/20 | 1,150 | 1,268 | 1,150 | 1,268 | 25,800 |
| 2017/04/19 | 1,180 | 1,192 | 1,163 | 1,167 | 5,800 |
| 2017/04/18 | 1,180 | 1,204 | 1,160 | 1,180 | 7,200 |
| 2017/04/17 | 1,102 | 1,194 | 1,102 | 1,180 | 16,100 |
| 2017/04/14 | 1,160 | 1,169 | 1,119 | 1,128 | 6,200 |
| 2017/04/13 | 1,150 | 1,176 | 1,105 | 1,175 | 11,500 |
| 2017/04/12 | 1,213 | 1,230 | 1,076 | 1,123 | 42,400 |
| 2017/04/11 | 1,249 | 1,249 | 1,201 | 1,211 | 7,100 |
| 2017/04/10 | 1,239 | 1,258 | 1,221 | 1,221 | 5,600 |
| 2017/04/07 | 1,260 | 1,260 | 1,202 | 1,241 | 14,300 |
| 2017/04/06 | 1,270 | 1,279 | 1,212 | 1,254 | 27,600 |
| 2017/04/05 | 1,274 | 1,279 | 1,201 | 1,270 | 42,400 |
| 2017/04/04 | 1,245 | 1,260 | 1,160 | 1,184 | 26,900 |
| 2017/04/03 | 1,231 | 1,247 | 1,229 | 1,233 | 4,300 |
| 2017/03/31 | 1,254 | 1,275 | 1,221 | 1,234 | 9,000 |
| 2017/03/30 | 1,310 | 1,312 | 1,196 | 1,254 | 32,600 |
| 2017/03/29 | 1,190 | 1,300 | 1,165 | 1,250 | 27,800 |
| 2017/03/28 | 1,170 | 1,179 | 1,142 | 1,160 | 5,600 |
| 2017/03/27 | 1,179 | 1,179 | 1,138 | 1,156 | 10,700 |
| 2017/03/24 | 1,185 | 1,185 | 1,149 | 1,152 | 4,900 |
| 2017/03/23 | 1,164 | 1,190 | 1,154 | 1,186 | 6,900 |
| 2017/03/22 | 1,130 | 1,200 | 1,130 | 1,171 | 4,400 |
| 2017/03/21 | 1,139 | 1,170 | 1,139 | 1,170 | 4,000 |
| 2017/03/17 | 1,163 | 1,171 | 1,138 | 1,138 | 3,800 |
| 2017/03/16 | 1,131 | 1,162 | 1,131 | 1,154 | 4,300 |
| 2017/03/15 | 1,176 | 1,176 | 1,116 | 1,132 | 12,300 |
| 2017/03/14 | 1,177 | 1,190 | 1,153 | 1,176 | 13,200 |
| 2017/03/13 | 1,200 | 1,210 | 1,170 | 1,188 | 11,100 |
| 2017/03/10 | 1,191 | 1,213 | 1,183 | 1,200 | 20,500 |
| 2017/03/09 | 1,190 | 1,227 | 1,180 | 1,181 | 23,800 |
| 2017/03/08 | 1,324 | 1,425 | 1,193 | 1,198 | 260,500 |
| 2017/03/07 | 1,134 | 1,150 | 1,130 | 1,144 | 4,800 |
| 2017/03/06 | 1,177 | 1,178 | 1,135 | 1,146 | 3,000 |
| 2017/03/03 | 1,139 | 1,174 | 1,138 | 1,147 | 2,100 |
| 2017/03/02 | 1,167 | 1,184 | 1,152 | 1,160 | 4,800 |
| 2017/03/01 | 1,140 | 1,179 | 1,127 | 1,177 | 5,800 |
| 2017/02/28 | 1,197 | 1,200 | 1,114 | 1,128 | 26,900 |
| 2017/02/27 | 1,195 | 1,209 | 1,192 | 1,202 | 4,400 |
| 2017/02/24 | 1,229 | 1,238 | 1,194 | 1,203 | 5,300 |
| 2017/02/23 | 1,210 | 1,210 | 1,180 | 1,199 | 4,400 |
| 2017/02/22 | 1,202 | 1,229 | 1,181 | 1,201 | 9,500 |
| 2017/02/21 | 1,215 | 1,225 | 1,200 | 1,200 | 9,700 |
| 2017/02/20 | 1,207 | 1,225 | 1,202 | 1,212 | 5,400 |
| 2017/02/17 | 1,172 | 1,230 | 1,172 | 1,207 | 10,900 |
| 2017/02/16 | 1,207 | 1,225 | 1,179 | 1,180 | 11,200 |
| 2017/02/15 | 1,202 | 1,218 | 1,202 | 1,202 | 4,600 |
| 2017/02/14 | 1,212 | 1,229 | 1,200 | 1,209 | 11,000 |
| 2017/02/13 | 1,250 | 1,255 | 1,205 | 1,220 | 15,000 |
| 2017/02/10 | 1,183 | 1,233 | 1,175 | 1,224 | 33,800 |
| 2017/02/09 | 1,230 | 1,230 | 1,158 | 1,158 | 16,600 |
| 2017/02/08 | 1,121 | 1,229 | 1,090 | 1,213 | 44,800 |
| 2017/02/07 | 1,095 | 1,140 | 1,095 | 1,140 | 23,400 |
| 2017/02/06 | 1,082 | 1,094 | 1,062 | 1,094 | 9,400 |
| 2017/02/03 | 1,086 | 1,097 | 1,051 | 1,055 | 18,000 |
| 2017/02/02 | 1,110 | 1,160 | 1,086 | 1,086 | 24,200 |
| 2017/02/01 | 1,095 | 1,115 | 1,063 | 1,115 | 19,100 |
| 2017/01/31 | 1,084 | 1,105 | 1,080 | 1,095 | 21,200 |
| 2017/01/30 | 1,125 | 1,133 | 1,092 | 1,110 | 29,100 |
| 2017/01/27 | 1,220 | 1,220 | 1,096 | 1,111 | 73,400 |
| 2017/01/26 | 1,270 | 1,279 | 1,188 | 1,222 | 48,200 |
| 2017/01/25 | 1,381 | 1,411 | 1,207 | 1,280 | 269,800 |
| 2017/01/24 | 1,020 | 1,311 | 999 | 1,311 | 303,900 |
| 2017/01/23 | 1,024 | 1,049 | 1,011 | 1,011 | 2,600 |
| 2017/01/20 | 1,008 | 1,073 | 1,008 | 1,026 | 9,100 |
| 2017/01/19 | 1,000 | 1,013 | 1,000 | 1,006 | 4,700 |
| 2017/01/18 | 1,019 | 1,019 | 1,000 | 1,000 | 7,900 |
| 2017/01/17 | 985 | 1,008 | 985 | 1,006 | 6,100 |
| 2017/01/16 | 1,000 | 1,018 | 978 | 985 | 16,700 |
| 2017/01/13 | 1,020 | 1,029 | 1,000 | 1,000 | 13,300 |
| 2017/01/12 | 1,050 | 1,050 | 1,026 | 1,035 | 8,200 |
| 2017/01/11 | 1,073 | 1,079 | 1,030 | 1,047 | 4,300 |
| 2017/01/10 | 1,070 | 1,098 | 1,043 | 1,080 | 16,300 |
| 2017/01/06 | 1,040 | 1,069 | 1,030 | 1,040 | 10,900 |
| 2017/01/05 | 1,022 | 1,120 | 1,022 | 1,049 | 22,100 |
| 2017/01/04 | 1,021 | 1,055 | 1,012 | 1,027 | 7,400 |