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 |
|---|---|---|---|---|---|
| 2018/12/27 | 792 | 860 | 792 | 817 | 46,300 |
| 2018/12/26 | 727 | 769 | 727 | 747 | 3,000 |
| 2018/12/25 | 795 | 799 | 730 | 732 | 18,400 |
| 2018/12/21 | 801 | 813 | 781 | 813 | 12,100 |
| 2018/12/20 | 849 | 850 | 823 | 824 | 7,200 |
| 2018/12/19 | 845 | 859 | 820 | 849 | 10,500 |
| 2018/12/18 | 899 | 899 | 820 | 845 | 23,600 |
| 2018/12/17 | 967 | 967 | 920 | 921 | 19,200 |
| 2018/12/14 | 953 | 972 | 953 | 966 | 6,700 |
| 2018/12/13 | 947 | 983 | 947 | 979 | 8,600 |
| 2018/12/12 | 938 | 948 | 931 | 948 | 21,700 |
| 2018/12/11 | 924 | 933 | 918 | 925 | 10,700 |
| 2018/12/10 | 945 | 955 | 922 | 924 | 7,900 |
| 2018/12/07 | 980 | 980 | 954 | 966 | 5,600 |
| 2018/12/06 | 1,002 | 1,003 | 970 | 980 | 41,100 |
| 2018/12/05 | 976 | 1,005 | 974 | 1,003 | 10,900 |
| 2018/12/04 | 986 | 989 | 965 | 977 | 8,400 |
| 2018/12/03 | 1,001 | 1,002 | 980 | 1,001 | 4,300 |
| 2018/11/30 | 997 | 1,002 | 997 | 1,000 | 800 |
| 2018/11/29 | 1,010 | 1,010 | 1,000 | 1,000 | 3,200 |
| 2018/11/28 | 977 | 1,022 | 975 | 1,001 | 8,900 |
| 2018/11/27 | 974 | 981 | 944 | 969 | 4,900 |
| 2018/11/26 | 965 | 970 | 953 | 961 | 3,500 |
| 2018/11/22 | 1,001 | 1,019 | 929 | 963 | 24,600 |
| 2018/11/21 | 991 | 1,010 | 991 | 997 | 1,700 |
| 2018/11/20 | 1,001 | 1,037 | 986 | 1,014 | 6,900 |
| 2018/11/19 | 990 | 1,065 | 975 | 1,020 | 38,300 |
| 2018/11/16 | 1,015 | 1,037 | 918 | 975 | 29,300 |
| 2018/11/15 | 1,015 | 1,047 | 1,014 | 1,015 | 2,200 |
| 2018/11/14 | 1,021 | 1,058 | 1,014 | 1,015 | 6,900 |
| 2018/11/13 | 1,121 | 1,121 | 991 | 1,025 | 45,700 |
| 2018/11/12 | 1,167 | 1,188 | 1,150 | 1,150 | 8,600 |
| 2018/11/09 | 1,193 | 1,380 | 1,136 | 1,197 | 26,100 |
| 2018/11/08 | 1,152 | 1,200 | 1,152 | 1,155 | 3,100 |
| 2018/11/07 | 1,214 | 1,214 | 1,162 | 1,169 | 2,800 |
| 2018/11/06 | 1,167 | 1,181 | 1,133 | 1,154 | 3,700 |
| 2018/11/05 | 1,171 | 1,179 | 1,145 | 1,159 | 2,900 |
| 2018/11/02 | 1,172 | 1,196 | 1,130 | 1,171 | 8,200 |
| 2018/11/01 | 1,186 | 1,210 | 1,132 | 1,153 | 6,800 |
| 2018/10/31 | 1,201 | 1,267 | 1,121 | 1,267 | 3,800 |
| 2018/10/30 | 1,117 | 1,198 | 1,110 | 1,198 | 2,700 |
| 2018/10/29 | 1,169 | 1,190 | 1,108 | 1,147 | 7,100 |
| 2018/10/26 | 1,220 | 1,220 | 1,152 | 1,155 | 5,300 |
| 2018/10/25 | 1,268 | 1,268 | 1,209 | 1,210 | 5,900 |
| 2018/10/24 | 1,256 | 1,291 | 1,256 | 1,286 | 800 |
| 2018/10/23 | 1,352 | 1,352 | 1,256 | 1,256 | 3,500 |
| 2018/10/22 | 1,375 | 1,387 | 1,310 | 1,322 | 11,400 |
| 2018/10/19 | 1,355 | 1,382 | 1,355 | 1,377 | 2,300 |
| 2018/10/18 | 1,380 | 1,387 | 1,360 | 1,380 | 3,700 |
| 2018/10/17 | 1,327 | 1,390 | 1,317 | 1,380 | 17,400 |
| 2018/10/16 | 1,315 | 1,320 | 1,291 | 1,320 | 6,200 |
| 2018/10/15 | 1,358 | 1,358 | 1,266 | 1,285 | 6,300 |
| 2018/10/12 | 1,169 | 1,268 | 1,166 | 1,268 | 9,300 |
| 2018/10/11 | 1,218 | 1,240 | 1,195 | 1,199 | 14,500 |
| 2018/10/10 | 1,317 | 1,337 | 1,290 | 1,308 | 17,400 |
| 2018/10/09 | 1,239 | 1,320 | 1,239 | 1,300 | 22,700 |
| 2018/10/05 | 1,198 | 1,245 | 1,198 | 1,209 | 2,400 |
| 2018/10/04 | 1,217 | 1,249 | 1,217 | 1,230 | 3,000 |
| 2018/10/03 | 1,249 | 1,249 | 1,209 | 1,214 | 3,400 |
| 2018/10/02 | 1,230 | 1,259 | 1,230 | 1,245 | 2,200 |
| 2018/10/01 | 1,245 | 1,254 | 1,212 | 1,228 | 3,800 |
| 2018/09/28 | 1,264 | 1,264 | 1,225 | 1,245 | 5,400 |
| 2018/09/27 | 1,212 | 1,265 | 1,210 | 1,265 | 8,600 |
| 2018/09/26 | 1,183 | 1,212 | 1,183 | 1,212 | 3,900 |
| 2018/09/25 | 1,209 | 1,209 | 1,153 | 1,197 | 4,400 |
| 2018/09/21 | 1,184 | 1,196 | 1,166 | 1,192 | 3,800 |
| 2018/09/20 | 1,144 | 1,188 | 1,144 | 1,184 | 4,800 |
| 2018/09/19 | 1,133 | 1,148 | 1,120 | 1,148 | 3,100 |
| 2018/09/18 | 1,108 | 1,146 | 1,108 | 1,134 | 7,000 |
| 2018/09/14 | 1,094 | 1,122 | 1,094 | 1,108 | 2,100 |
| 2018/09/13 | 1,082 | 1,130 | 1,082 | 1,083 | 3,600 |
| 2018/09/12 | 1,079 | 1,098 | 1,079 | 1,082 | 800 |
| 2018/09/11 | 1,091 | 1,095 | 1,085 | 1,086 | 1,900 |
| 2018/09/10 | 1,077 | 1,099 | 1,077 | 1,099 | 2,000 |
| 2018/09/07 | 1,090 | 1,104 | 1,090 | 1,091 | 400 |
| 2018/09/06 | 1,083 | 1,105 | 1,083 | 1,105 | 2,100 |
| 2018/09/05 | 1,086 | 1,103 | 1,076 | 1,076 | 2,300 |
| 2018/09/04 | 1,102 | 1,107 | 1,084 | 1,107 | 3,600 |
| 2018/09/03 | 1,108 | 1,110 | 1,075 | 1,075 | 4,100 |
| 2018/08/31 | 1,089 | 1,114 | 1,089 | 1,108 | 1,700 |
| 2018/08/30 | 1,099 | 1,166 | 1,094 | 1,140 | 7,400 |
| 2018/08/29 | 1,046 | 1,093 | 1,046 | 1,084 | 3,900 |
| 2018/08/28 | 1,091 | 1,108 | 1,060 | 1,065 | 5,500 |
| 2018/08/27 | 1,062 | 1,107 | 1,062 | 1,090 | 2,700 |
| 2018/08/24 | 1,050 | 1,103 | 1,050 | 1,070 | 4,500 |
| 2018/08/23 | 1,018 | 1,049 | 1,004 | 1,036 | 5,900 |
| 2018/08/22 | 1,015 | 1,029 | 1,000 | 1,028 | 6,700 |
| 2018/08/21 | 1,086 | 1,086 | 1,001 | 1,002 | 25,700 |
| 2018/08/20 | 1,152 | 1,205 | 1,095 | 1,095 | 28,800 |
| 2018/08/17 | 1,129 | 1,129 | 1,059 | 1,086 | 10,400 |
| 2018/08/16 | 1,149 | 1,163 | 1,116 | 1,141 | 8,700 |
| 2018/08/15 | 1,209 | 1,211 | 1,146 | 1,165 | 6,400 |
| 2018/08/14 | 1,140 | 1,210 | 1,123 | 1,209 | 6,900 |
| 2018/08/13 | 1,143 | 1,175 | 1,117 | 1,144 | 20,000 |
| 2018/08/10 | 1,198 | 1,233 | 1,141 | 1,196 | 10,200 |
| 2018/08/09 | 1,201 | 1,201 | 1,175 | 1,193 | 5,800 |
| 2018/08/08 | 1,235 | 1,235 | 1,200 | 1,204 | 7,900 |
| 2018/08/07 | 1,216 | 1,230 | 1,210 | 1,220 | 6,700 |
| 2018/08/06 | 1,252 | 1,262 | 1,204 | 1,243 | 8,700 |
| 2018/08/03 | 1,293 | 1,302 | 1,255 | 1,263 | 9,700 |
| 2018/08/02 | 1,286 | 1,327 | 1,286 | 1,299 | 14,200 |
| 2018/08/01 | 1,277 | 1,337 | 1,269 | 1,285 | 5,800 |
| 2018/07/31 | 1,309 | 1,338 | 1,250 | 1,283 | 24,600 |
| 2018/07/30 | 1,258 | 1,330 | 1,233 | 1,310 | 34,400 |
| 2018/07/27 | 1,145 | 1,270 | 1,145 | 1,228 | 22,300 |
| 2018/07/26 | 1,166 | 1,166 | 1,133 | 1,140 | 5,800 |
| 2018/07/25 | 1,171 | 1,180 | 1,150 | 1,151 | 5,300 |
| 2018/07/24 | 1,136 | 1,162 | 1,135 | 1,161 | 7,000 |
| 2018/07/23 | 1,175 | 1,175 | 1,132 | 1,134 | 10,200 |
| 2018/07/20 | 1,193 | 1,200 | 1,165 | 1,178 | 6,700 |
| 2018/07/19 | 1,210 | 1,214 | 1,201 | 1,202 | 2,700 |
| 2018/07/18 | 1,233 | 1,233 | 1,193 | 1,207 | 16,000 |
| 2018/07/17 | 1,184 | 1,216 | 1,155 | 1,203 | 17,100 |
| 2018/07/13 | 1,184 | 1,200 | 1,180 | 1,180 | 7,700 |
| 2018/07/12 | 1,183 | 1,222 | 1,181 | 1,189 | 8,600 |
| 2018/07/11 | 1,207 | 1,223 | 1,120 | 1,188 | 38,500 |
| 2018/07/10 | 1,262 | 1,308 | 1,237 | 1,237 | 21,300 |
| 2018/07/09 | 1,256 | 1,267 | 1,188 | 1,262 | 16,300 |
| 2018/07/06 | 1,183 | 1,260 | 1,115 | 1,253 | 31,900 |
| 2018/07/05 | 1,273 | 1,288 | 1,161 | 1,169 | 40,900 |
| 2018/07/04 | 1,285 | 1,310 | 1,266 | 1,284 | 17,800 |
| 2018/07/03 | 1,328 | 1,385 | 1,295 | 1,300 | 15,900 |
| 2018/07/02 | 1,380 | 1,391 | 1,320 | 1,327 | 16,200 |
| 2018/06/29 | 1,347 | 1,400 | 1,345 | 1,378 | 16,400 |
| 2018/06/28 | 1,347 | 1,407 | 1,322 | 1,332 | 18,700 |
| 2018/06/27 | 1,349 | 1,380 | 1,306 | 1,364 | 18,200 |
| 2018/06/26 | 1,322 | 1,361 | 1,322 | 1,340 | 27,500 |
| 2018/06/25 | 1,502 | 1,522 | 1,366 | 1,371 | 61,000 |
| 2018/06/22 | 1,448 | 1,570 | 1,436 | 1,539 | 39,700 |
| 2018/06/21 | 1,477 | 1,483 | 1,441 | 1,460 | 13,400 |
| 2018/06/20 | 1,485 | 1,494 | 1,413 | 1,467 | 51,200 |
| 2018/06/19 | 1,526 | 1,572 | 1,482 | 1,482 | 72,800 |
| 2018/06/18 | 1,692 | 1,692 | 1,523 | 1,523 | 118,500 |
| 2018/06/15 | 1,779 | 1,781 | 1,670 | 1,693 | 78,400 |
| 2018/06/14 | 1,899 | 2,019 | 1,731 | 1,740 | 218,600 |
| 2018/06/13 | 1,858 | 1,940 | 1,785 | 1,866 | 183,100 |
| 2018/06/12 | 1,890 | 1,948 | 1,781 | 1,837 | 190,200 |
| 2018/06/11 | 1,750 | 2,077 | 1,750 | 1,858 | 331,000 |
| 2018/06/08 | 1,479 | 1,770 | 1,474 | 1,750 | 93,500 |
| 2018/06/07 | 1,466 | 1,475 | 1,442 | 1,470 | 3,700 |
| 2018/06/06 | 1,438 | 1,450 | 1,424 | 1,440 | 9,900 |
| 2018/06/05 | 1,430 | 1,460 | 1,420 | 1,450 | 10,200 |
| 2018/06/04 | 1,431 | 1,433 | 1,430 | 1,431 | 800 |
| 2018/06/01 | 1,406 | 1,452 | 1,406 | 1,452 | 1,400 |
| 2018/05/31 | 1,410 | 1,419 | 1,410 | 1,419 | 2,000 |
| 2018/05/30 | 1,411 | 1,414 | 1,387 | 1,403 | 3,800 |
| 2018/05/29 | 1,411 | 1,459 | 1,411 | 1,440 | 1,800 |
| 2018/05/28 | 1,379 | 1,514 | 1,379 | 1,451 | 13,400 |
| 2018/05/25 | 1,403 | 1,403 | 1,360 | 1,378 | 5,300 |
| 2018/05/24 | 1,442 | 1,442 | 1,402 | 1,402 | 6,100 |
| 2018/05/23 | 1,489 | 1,489 | 1,430 | 1,446 | 2,800 |
| 2018/05/22 | 1,490 | 1,490 | 1,462 | 1,467 | 2,300 |
| 2018/05/21 | 1,483 | 1,502 | 1,438 | 1,490 | 7,000 |
| 2018/05/18 | 1,500 | 1,528 | 1,440 | 1,487 | 23,100 |
| 2018/05/17 | 1,426 | 1,525 | 1,426 | 1,500 | 10,500 |
| 2018/05/16 | 1,461 | 1,478 | 1,360 | 1,428 | 17,000 |
| 2018/05/15 | 1,500 | 1,535 | 1,360 | 1,461 | 27,700 |
| 2018/05/14 | 1,430 | 1,481 | 1,400 | 1,481 | 13,400 |
| 2018/05/11 | 1,366 | 1,400 | 1,366 | 1,400 | 1,000 |
| 2018/05/10 | 1,434 | 1,463 | 1,381 | 1,381 | 3,100 |
| 2018/05/09 | 1,351 | 1,497 | 1,351 | 1,400 | 15,500 |
| 2018/05/08 | 1,333 | 1,388 | 1,311 | 1,351 | 8,600 |
| 2018/05/07 | 1,322 | 1,322 | 1,305 | 1,308 | 3,300 |
| 2018/05/02 | 1,320 | 1,322 | 1,311 | 1,311 | 1,900 |
| 2018/05/01 | 1,321 | 1,332 | 1,310 | 1,332 | 700 |
| 2018/04/27 | 1,332 | 1,339 | 1,280 | 1,333 | 4,400 |
| 2018/04/26 | 1,334 | 1,340 | 1,316 | 1,318 | 2,400 |
| 2018/04/25 | 1,353 | 1,353 | 1,332 | 1,351 | 1,600 |
| 2018/04/24 | 1,327 | 1,353 | 1,327 | 1,342 | 1,500 |
| 2018/04/23 | 1,385 | 1,385 | 1,329 | 1,330 | 1,300 |
| 2018/04/20 | 1,356 | 1,372 | 1,341 | 1,341 | 1,200 |
| 2018/04/19 | 1,338 | 1,338 | 1,309 | 1,337 | 1,200 |
| 2018/04/18 | 1,330 | 1,340 | 1,330 | 1,337 | 500 |
| 2018/04/17 | 1,307 | 1,337 | 1,295 | 1,337 | 6,800 |
| 2018/04/16 | 1,435 | 1,435 | 1,225 | 1,337 | 19,100 |
| 2018/04/13 | 1,383 | 1,405 | 1,375 | 1,405 | 2,400 |
| 2018/04/12 | 1,432 | 1,432 | 1,375 | 1,390 | 8,200 |
| 2018/04/11 | 1,471 | 1,477 | 1,431 | 1,431 | 5,300 |
| 2018/04/10 | 1,451 | 1,510 | 1,451 | 1,471 | 11,200 |
| 2018/04/09 | 1,401 | 1,480 | 1,400 | 1,451 | 10,200 |
| 2018/04/06 | 1,462 | 1,462 | 1,381 | 1,381 | 7,500 |
| 2018/04/05 | 1,349 | 1,530 | 1,349 | 1,404 | 32,800 |
| 2018/04/04 | 1,370 | 1,370 | 1,340 | 1,340 | 500 |
| 2018/04/03 | 1,332 | 1,339 | 1,328 | 1,328 | 1,900 |
| 2018/04/02 | 1,353 | 1,369 | 1,344 | 1,351 | 1,600 |
| 2018/03/30 | 1,356 | 1,389 | 1,351 | 1,353 | 5,600 |
| 2018/03/29 | 1,346 | 1,369 | 1,328 | 1,364 | 6,000 |
| 2018/03/28 | 1,315 | 1,385 | 1,311 | 1,316 | 8,300 |
| 2018/03/27 | 1,340 | 1,356 | 1,325 | 1,325 | 2,800 |
| 2018/03/26 | 1,300 | 1,320 | 1,299 | 1,315 | 5,600 |
| 2018/03/23 | 1,397 | 1,397 | 1,310 | 1,322 | 12,400 |
| 2018/03/22 | 1,374 | 1,416 | 1,374 | 1,397 | 6,600 |
| 2018/03/20 | 1,351 | 1,383 | 1,348 | 1,362 | 4,600 |
| 2018/03/19 | 1,378 | 1,403 | 1,329 | 1,381 | 16,200 |
| 2018/03/16 | 1,449 | 1,449 | 1,393 | 1,397 | 19,600 |
| 2018/03/15 | 1,375 | 1,500 | 1,362 | 1,451 | 28,400 |
| 2018/03/14 | 1,392 | 1,408 | 1,370 | 1,375 | 14,600 |
| 2018/03/13 | 1,400 | 1,421 | 1,357 | 1,405 | 6,900 |
| 2018/03/12 | 1,383 | 1,422 | 1,381 | 1,416 | 5,500 |
| 2018/03/09 | 1,464 | 1,464 | 1,399 | 1,399 | 6,100 |
| 2018/03/08 | 1,430 | 1,451 | 1,391 | 1,406 | 7,100 |
| 2018/03/07 | 1,417 | 1,440 | 1,374 | 1,402 | 7,600 |
| 2018/03/06 | 1,393 | 1,425 | 1,391 | 1,425 | 10,500 |
| 2018/03/05 | 1,431 | 1,440 | 1,340 | 1,348 | 21,200 |
| 2018/03/02 | 1,460 | 1,460 | 1,424 | 1,428 | 24,500 |
| 2018/03/01 | 1,522 | 1,524 | 1,485 | 1,490 | 16,800 |
| 2018/02/28 | 1,510 | 1,533 | 1,430 | 1,502 | 31,900 |
| 2018/02/27 | 1,564 | 1,572 | 1,481 | 1,488 | 58,900 |
| 2018/02/26 | 1,650 | 1,655 | 1,569 | 1,575 | 116,100 |
| 2018/02/23 | 1,505 | 1,745 | 1,473 | 1,745 | 177,500 |
| 2018/02/22 | 1,547 | 1,547 | 1,413 | 1,445 | 43,100 |
| 2018/02/21 | 1,592 | 1,592 | 1,520 | 1,548 | 20,800 |
| 2018/02/20 | 1,656 | 1,660 | 1,620 | 1,632 | 12,200 |
| 2018/02/19 | 1,515 | 1,765 | 1,512 | 1,677 | 76,600 |
| 2018/02/16 | 1,369 | 1,589 | 1,366 | 1,545 | 70,500 |
| 2018/02/15 | 1,271 | 1,329 | 1,249 | 1,329 | 6,700 |
| 2018/02/14 | 1,317 | 1,320 | 1,228 | 1,300 | 12,900 |
| 2018/02/13 | 1,363 | 1,367 | 1,309 | 1,347 | 8,200 |
| 2018/02/09 | 1,310 | 1,369 | 1,302 | 1,363 | 11,800 |
| 2018/02/08 | 1,301 | 1,448 | 1,301 | 1,430 | 16,000 |
| 2018/02/07 | 1,351 | 1,394 | 1,315 | 1,326 | 5,500 |
| 2018/02/06 | 1,304 | 1,368 | 1,260 | 1,331 | 21,000 |
| 2018/02/05 | 1,380 | 1,391 | 1,337 | 1,391 | 4,500 |
| 2018/02/02 | 1,434 | 1,434 | 1,380 | 1,389 | 4,700 |
| 2018/02/01 | 1,400 | 1,425 | 1,371 | 1,425 | 3,100 |
| 2018/01/31 | 1,375 | 1,414 | 1,375 | 1,400 | 4,800 |
| 2018/01/30 | 1,383 | 1,402 | 1,383 | 1,396 | 4,300 |
| 2018/01/29 | 1,422 | 1,467 | 1,411 | 1,411 | 18,500 |
| 2018/01/26 | 1,399 | 1,400 | 1,385 | 1,392 | 4,700 |
| 2018/01/25 | 1,374 | 1,386 | 1,322 | 1,386 | 11,900 |
| 2018/01/24 | 1,330 | 1,370 | 1,328 | 1,360 | 24,000 |
| 2018/01/23 | 1,332 | 1,335 | 1,321 | 1,332 | 3,700 |
| 2018/01/22 | 1,329 | 1,335 | 1,321 | 1,333 | 8,000 |
| 2018/01/19 | 1,323 | 1,336 | 1,310 | 1,319 | 11,600 |
| 2018/01/18 | 1,327 | 1,349 | 1,310 | 1,329 | 13,200 |
| 2018/01/17 | 1,345 | 1,345 | 1,325 | 1,325 | 8,600 |
| 2018/01/16 | 1,346 | 1,348 | 1,342 | 1,342 | 2,100 |
| 2018/01/15 | 1,350 | 1,365 | 1,336 | 1,351 | 5,600 |
| 2018/01/12 | 1,370 | 1,371 | 1,362 | 1,366 | 3,100 |
| 2018/01/11 | 1,400 | 1,400 | 1,374 | 1,381 | 1,800 |
| 2018/01/10 | 1,456 | 1,456 | 1,400 | 1,400 | 6,600 |
| 2018/01/09 | 1,395 | 1,439 | 1,395 | 1,426 | 15,600 |
| 2018/01/05 | 1,382 | 1,395 | 1,375 | 1,395 | 4,300 |
| 2018/01/04 | 1,381 | 1,393 | 1,381 | 1,382 | 2,800 |