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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,439 | 1,468 | 1,432 | 1,432 | 3,000 |
| 2019/12/27 | 1,420 | 1,436 | 1,415 | 1,436 | 4,700 |
| 2019/12/26 | 1,365 | 1,395 | 1,365 | 1,390 | 3,500 |
| 2019/12/25 | 1,391 | 1,391 | 1,368 | 1,368 | 4,500 |
| 2019/12/24 | 1,395 | 1,395 | 1,303 | 1,370 | 20,700 |
| 2019/12/23 | 1,385 | 1,392 | 1,360 | 1,375 | 9,800 |
| 2019/12/20 | 1,399 | 1,399 | 1,380 | 1,385 | 3,000 |
| 2019/12/19 | 1,370 | 1,394 | 1,360 | 1,363 | 19,300 |
| 2019/12/18 | 1,348 | 1,405 | 1,298 | 1,343 | 31,500 |
| 2019/12/17 | 1,261 | 1,288 | 1,261 | 1,281 | 5,800 |
| 2019/12/16 | 1,264 | 1,300 | 1,232 | 1,250 | 9,700 |
| 2019/12/13 | 1,293 | 1,316 | 1,287 | 1,287 | 4,100 |
| 2019/12/12 | 1,313 | 1,320 | 1,276 | 1,293 | 9,700 |
| 2019/12/11 | 1,271 | 1,312 | 1,270 | 1,311 | 11,900 |
| 2019/12/10 | 1,252 | 1,271 | 1,236 | 1,263 | 6,300 |
| 2019/12/09 | 1,245 | 1,257 | 1,227 | 1,233 | 1,300 |
| 2019/12/06 | 1,255 | 1,259 | 1,245 | 1,245 | 8,500 |
| 2019/12/05 | 1,209 | 1,264 | 1,209 | 1,250 | 9,400 |
| 2019/12/04 | 1,201 | 1,210 | 1,200 | 1,205 | 1,500 |
| 2019/12/03 | 1,190 | 1,225 | 1,180 | 1,207 | 2,500 |
| 2019/12/02 | 1,193 | 1,207 | 1,193 | 1,207 | 400 |
| 2019/11/29 | 1,214 | 1,214 | 1,184 | 1,206 | 2,800 |
| 2019/11/28 | 1,172 | 1,214 | 1,172 | 1,214 | 2,800 |
| 2019/11/27 | 1,201 | 1,213 | 1,190 | 1,201 | 4,000 |
| 2019/11/26 | 1,230 | 1,230 | 1,192 | 1,196 | 5,400 |
| 2019/11/25 | 1,210 | 1,230 | 1,178 | 1,201 | 5,500 |
| 2019/11/22 | 1,177 | 1,253 | 1,176 | 1,201 | 28,500 |
| 2019/11/21 | 1,148 | 1,176 | 1,148 | 1,176 | 3,600 |
| 2019/11/20 | 1,121 | 1,146 | 1,121 | 1,146 | 4,200 |
| 2019/11/19 | 1,120 | 1,129 | 1,117 | 1,118 | 900 |
| 2019/11/18 | 1,103 | 1,122 | 1,103 | 1,120 | 2,700 |
| 2019/11/15 | 1,095 | 1,118 | 1,090 | 1,104 | 3,300 |
| 2019/11/14 | 1,109 | 1,121 | 1,094 | 1,094 | 3,600 |
| 2019/11/13 | 1,121 | 1,132 | 1,107 | 1,109 | 6,400 |
| 2019/11/12 | 1,151 | 1,158 | 1,130 | 1,134 | 8,700 |
| 2019/11/11 | 1,166 | 1,166 | 1,142 | 1,151 | 5,800 |
| 2019/11/08 | 1,200 | 1,204 | 1,171 | 1,171 | 12,000 |
| 2019/11/07 | 1,164 | 1,194 | 1,164 | 1,188 | 3,600 |
| 2019/11/06 | 1,153 | 1,182 | 1,153 | 1,182 | 1,500 |
| 2019/11/05 | 1,160 | 1,180 | 1,150 | 1,151 | 3,500 |
| 2019/11/01 | 1,181 | 1,181 | 1,147 | 1,152 | 1,300 |
| 2019/10/31 | 1,145 | 1,177 | 1,145 | 1,159 | 1,100 |
| 2019/10/30 | 1,150 | 1,155 | 1,145 | 1,145 | 5,600 |
| 2019/10/29 | 1,154 | 1,154 | 1,150 | 1,151 | 2,100 |
| 2019/10/28 | 1,168 | 1,168 | 1,153 | 1,154 | 2,700 |
| 2019/10/25 | 1,158 | 1,178 | 1,158 | 1,168 | 2,900 |
| 2019/10/24 | 1,199 | 1,199 | 1,150 | 1,168 | 5,600 |
| 2019/10/23 | 1,174 | 1,188 | 1,161 | 1,179 | 10,500 |
| 2019/10/21 | 1,181 | 1,190 | 1,180 | 1,181 | 1,000 |
| 2019/10/18 | 1,182 | 1,197 | 1,181 | 1,181 | 1,700 |
| 2019/10/17 | 1,188 | 1,201 | 1,182 | 1,182 | 3,700 |
| 2019/10/16 | 1,189 | 1,204 | 1,184 | 1,189 | 6,100 |
| 2019/10/15 | 1,201 | 1,237 | 1,189 | 1,189 | 17,000 |
| 2019/10/11 | 1,194 | 1,202 | 1,193 | 1,193 | 1,000 |
| 2019/10/10 | 1,195 | 1,204 | 1,191 | 1,194 | 4,100 |
| 2019/10/09 | 1,216 | 1,216 | 1,195 | 1,197 | 3,900 |
| 2019/10/08 | 1,199 | 1,220 | 1,196 | 1,202 | 3,900 |
| 2019/10/07 | 1,194 | 1,205 | 1,188 | 1,205 | 3,700 |
| 2019/10/04 | 1,203 | 1,216 | 1,198 | 1,216 | 2,300 |
| 2019/10/03 | 1,203 | 1,208 | 1,200 | 1,203 | 1,100 |
| 2019/10/02 | 1,242 | 1,245 | 1,212 | 1,225 | 4,100 |
| 2019/10/01 | 1,202 | 1,212 | 1,198 | 1,212 | 2,200 |
| 2019/09/30 | 1,209 | 1,250 | 1,208 | 1,208 | 8,100 |
| 2019/09/27 | 1,190 | 1,321 | 1,190 | 1,222 | 47,700 |
| 2019/09/25 | 1,232 | 1,232 | 1,200 | 1,220 | 1,900 |
| 2019/09/24 | 1,229 | 1,229 | 1,185 | 1,202 | 5,600 |
| 2019/09/20 | 1,242 | 1,245 | 1,223 | 1,223 | 1,100 |
| 2019/09/19 | 1,236 | 1,236 | 1,221 | 1,231 | 1,800 |
| 2019/09/18 | 1,252 | 1,270 | 1,243 | 1,247 | 4,100 |
| 2019/09/17 | 1,249 | 1,277 | 1,242 | 1,269 | 4,600 |
| 2019/09/13 | 1,205 | 1,266 | 1,205 | 1,253 | 11,300 |
| 2019/09/12 | 1,197 | 1,239 | 1,192 | 1,206 | 10,700 |
| 2019/09/11 | 1,179 | 1,179 | 1,132 | 1,168 | 12,200 |
| 2019/09/10 | 1,187 | 1,210 | 1,152 | 1,152 | 16,600 |
| 2019/09/09 | 1,162 | 1,176 | 1,162 | 1,175 | 2,400 |
| 2019/09/06 | 1,163 | 1,185 | 1,161 | 1,161 | 3,800 |
| 2019/09/05 | 1,177 | 1,185 | 1,162 | 1,163 | 5,200 |
| 2019/09/04 | 1,163 | 1,175 | 1,161 | 1,175 | 2,100 |
| 2019/09/03 | 1,160 | 1,187 | 1,160 | 1,169 | 7,500 |
| 2019/09/02 | 1,165 | 1,181 | 1,157 | 1,157 | 2,300 |
| 2019/08/30 | 1,170 | 1,185 | 1,160 | 1,164 | 7,000 |
| 2019/08/29 | 1,171 | 1,179 | 1,165 | 1,165 | 4,900 |
| 2019/08/28 | 1,185 | 1,189 | 1,170 | 1,171 | 4,500 |
| 2019/08/27 | 1,257 | 1,257 | 1,175 | 1,204 | 14,900 |
| 2019/08/26 | 1,219 | 1,225 | 1,206 | 1,210 | 3,300 |
| 2019/08/23 | 1,286 | 1,293 | 1,240 | 1,249 | 9,500 |
| 2019/08/22 | 1,195 | 1,359 | 1,195 | 1,286 | 37,300 |
| 2019/08/21 | 1,195 | 1,199 | 1,191 | 1,194 | 3,500 |
| 2019/08/20 | 1,188 | 1,212 | 1,184 | 1,194 | 3,400 |
| 2019/08/19 | 1,185 | 1,193 | 1,181 | 1,188 | 2,600 |
| 2019/08/16 | 1,229 | 1,230 | 1,180 | 1,180 | 5,800 |
| 2019/08/15 | 1,235 | 1,235 | 1,192 | 1,202 | 7,000 |
| 2019/08/14 | 1,241 | 1,256 | 1,241 | 1,251 | 800 |
| 2019/08/13 | 1,280 | 1,280 | 1,212 | 1,232 | 6,500 |
| 2019/08/09 | 1,316 | 1,316 | 1,241 | 1,250 | 20,000 |
| 2019/08/08 | 1,350 | 1,378 | 1,328 | 1,336 | 22,000 |
| 2019/08/07 | 1,285 | 1,343 | 1,280 | 1,328 | 24,600 |
| 2019/08/06 | 1,266 | 1,298 | 1,209 | 1,282 | 10,500 |
| 2019/08/05 | 1,305 | 1,350 | 1,255 | 1,292 | 30,200 |
| 2019/08/02 | 1,267 | 1,292 | 1,256 | 1,275 | 21,100 |
| 2019/08/01 | 1,223 | 1,258 | 1,223 | 1,248 | 9,400 |
| 2019/07/31 | 1,229 | 1,229 | 1,213 | 1,219 | 1,300 |
| 2019/07/30 | 1,197 | 1,198 | 1,195 | 1,195 | 700 |
| 2019/07/29 | 1,200 | 1,220 | 1,193 | 1,204 | 4,700 |
| 2019/07/26 | 1,205 | 1,209 | 1,198 | 1,204 | 2,200 |
| 2019/07/25 | 1,229 | 1,230 | 1,216 | 1,218 | 1,300 |
| 2019/07/24 | 1,262 | 1,264 | 1,212 | 1,216 | 5,000 |
| 2019/07/23 | 1,182 | 1,265 | 1,182 | 1,265 | 5,800 |
| 2019/07/22 | 1,195 | 1,200 | 1,180 | 1,181 | 8,400 |
| 2019/07/19 | 1,192 | 1,216 | 1,180 | 1,200 | 8,800 |
| 2019/07/18 | 1,195 | 1,213 | 1,177 | 1,188 | 11,000 |
| 2019/07/17 | 1,201 | 1,208 | 1,183 | 1,195 | 8,000 |
| 2019/07/16 | 1,219 | 1,230 | 1,202 | 1,207 | 3,100 |
| 2019/07/12 | 1,252 | 1,267 | 1,222 | 1,234 | 4,600 |
| 2019/07/11 | 1,262 | 1,262 | 1,231 | 1,244 | 4,500 |
| 2019/07/10 | 1,241 | 1,270 | 1,236 | 1,250 | 4,300 |
| 2019/07/09 | 1,263 | 1,280 | 1,240 | 1,250 | 7,200 |
| 2019/07/08 | 1,230 | 1,278 | 1,230 | 1,263 | 9,300 |
| 2019/07/05 | 1,213 | 1,287 | 1,201 | 1,240 | 27,700 |
| 2019/07/04 | 1,163 | 1,400 | 1,163 | 1,199 | 185,700 |
| 2019/07/03 | 1,176 | 1,182 | 1,153 | 1,170 | 4,700 |
| 2019/07/02 | 1,173 | 1,195 | 1,167 | 1,183 | 4,800 |
| 2019/07/01 | 1,179 | 1,185 | 1,160 | 1,185 | 5,100 |
| 2019/06/28 | 1,194 | 1,194 | 1,141 | 1,150 | 6,500 |
| 2019/06/27 | 1,150 | 1,190 | 1,145 | 1,176 | 12,500 |
| 2019/06/26 | 1,141 | 1,174 | 1,131 | 1,145 | 40,200 |
| 2019/06/25 | 1,190 | 1,190 | 1,132 | 1,150 | 15,600 |
| 2019/06/24 | 1,169 | 1,174 | 1,120 | 1,137 | 14,200 |
| 2019/06/21 | 1,148 | 1,169 | 1,138 | 1,169 | 7,100 |
| 2019/06/20 | 1,149 | 1,189 | 1,133 | 1,165 | 12,100 |
| 2019/06/19 | 1,131 | 1,167 | 1,131 | 1,131 | 9,900 |
| 2019/06/18 | 1,154 | 1,154 | 1,111 | 1,131 | 16,800 |
| 2019/06/17 | 1,164 | 1,170 | 1,118 | 1,133 | 20,800 |
| 2019/06/14 | 1,157 | 1,183 | 1,145 | 1,159 | 14,900 |
| 2019/06/13 | 1,184 | 1,190 | 1,145 | 1,145 | 18,700 |
| 2019/06/12 | 1,269 | 1,269 | 1,174 | 1,184 | 33,900 |
| 2019/06/11 | 1,274 | 1,291 | 1,233 | 1,247 | 11,300 |
| 2019/06/10 | 1,243 | 1,324 | 1,243 | 1,274 | 25,800 |
| 2019/06/07 | 1,278 | 1,293 | 1,220 | 1,244 | 52,000 |
| 2019/06/06 | 1,322 | 1,427 | 1,257 | 1,290 | 207,600 |
| 2019/06/05 | 1,235 | 1,445 | 1,219 | 1,302 | 811,900 |
| 2019/06/04 | 1,157 | 1,157 | 1,088 | 1,145 | 29,100 |
| 2019/06/03 | 1,178 | 1,296 | 1,113 | 1,160 | 48,200 |
| 2019/05/31 | 1,237 | 1,237 | 1,183 | 1,187 | 16,800 |
| 2019/05/30 | 1,238 | 1,300 | 1,174 | 1,267 | 20,000 |
| 2019/05/29 | 1,200 | 1,245 | 1,175 | 1,245 | 9,800 |
| 2019/05/28 | 1,277 | 1,277 | 1,207 | 1,215 | 15,300 |
| 2019/05/27 | 1,280 | 1,305 | 1,268 | 1,280 | 20,600 |
| 2019/05/24 | 1,215 | 1,273 | 1,156 | 1,263 | 26,600 |
| 2019/05/23 | 1,247 | 1,248 | 1,190 | 1,229 | 17,400 |
| 2019/05/22 | 1,199 | 1,266 | 1,199 | 1,239 | 21,700 |
| 2019/05/21 | 1,121 | 1,229 | 1,121 | 1,196 | 34,200 |
| 2019/05/20 | 1,169 | 1,176 | 1,107 | 1,120 | 20,500 |
| 2019/05/17 | 1,241 | 1,379 | 1,141 | 1,159 | 170,100 |
| 2019/05/16 | 1,146 | 1,173 | 1,123 | 1,133 | 12,800 |
| 2019/05/15 | 1,172 | 1,187 | 1,128 | 1,134 | 20,100 |
| 2019/05/14 | 1,155 | 1,232 | 1,135 | 1,172 | 57,200 |
| 2019/05/13 | 1,172 | 1,299 | 1,118 | 1,211 | 76,900 |
| 2019/05/10 | 1,135 | 1,184 | 1,135 | 1,161 | 41,400 |
| 2019/05/09 | 1,211 | 1,229 | 1,125 | 1,151 | 64,000 |
| 2019/05/08 | 1,281 | 1,281 | 1,212 | 1,229 | 32,900 |
| 2019/05/07 | 1,270 | 1,340 | 1,230 | 1,283 | 65,000 |
| 2019/04/26 | 1,385 | 1,385 | 1,247 | 1,291 | 156,400 |
| 2019/04/25 | 1,463 | 1,597 | 1,401 | 1,429 | 648,200 |
| 2019/04/24 | 1,167 | 1,437 | 1,163 | 1,310 | 849,800 |
| 2019/04/23 | 1,062 | 1,137 | 1,018 | 1,137 | 75,900 |
| 2019/04/22 | 990 | 1,144 | 987 | 987 | 171,900 |
| 2019/04/19 | 994 | 994 | 993 | 994 | 300 |
| 2019/04/18 | 1,025 | 1,025 | 1,004 | 1,004 | 900 |
| 2019/04/17 | 1,028 | 1,028 | 1,010 | 1,025 | 1,800 |
| 2019/04/16 | 1,020 | 1,022 | 999 | 999 | 1,100 |
| 2019/04/15 | 1,018 | 1,030 | 1,007 | 1,029 | 3,100 |
| 2019/04/12 | 998 | 1,015 | 987 | 1,002 | 2,000 |
| 2019/04/11 | 1,007 | 1,007 | 962 | 983 | 1,100 |
| 2019/04/10 | 957 | 1,002 | 940 | 992 | 5,000 |
| 2019/04/09 | 972 | 982 | 972 | 982 | 1,200 |
| 2019/04/08 | 950 | 974 | 950 | 972 | 1,400 |
| 2019/04/05 | 936 | 948 | 936 | 948 | 700 |
| 2019/04/04 | 969 | 969 | 932 | 934 | 2,000 |
| 2019/04/03 | 1,003 | 1,003 | 970 | 970 | 1,600 |
| 2019/04/02 | 1,030 | 1,042 | 1,001 | 1,013 | 1,900 |
| 2019/04/01 | 1,020 | 1,020 | 987 | 1,003 | 2,200 |
| 2019/03/29 | 1,025 | 1,030 | 951 | 1,020 | 5,200 |
| 2019/03/28 | 931 | 955 | 931 | 955 | 1,500 |
| 2019/03/27 | 960 | 960 | 930 | 956 | 3,800 |
| 2019/03/26 | 895 | 915 | 895 | 915 | 900 |
| 2019/03/25 | 950 | 950 | 895 | 896 | 3,500 |
| 2019/03/22 | 907 | 930 | 870 | 905 | 3,400 |
| 2019/03/20 | 926 | 926 | 908 | 908 | 500 |
| 2019/03/19 | 904 | 917 | 904 | 917 | 1,200 |
| 2019/03/15 | 934 | 934 | 919 | 919 | 400 |
| 2019/03/14 | 940 | 944 | 934 | 934 | 300 |
| 2019/03/13 | 927 | 929 | 908 | 925 | 1,800 |
| 2019/03/12 | 948 | 948 | 906 | 912 | 5,200 |
| 2019/03/11 | 947 | 947 | 864 | 933 | 4,400 |
| 2019/03/08 | 920 | 925 | 894 | 902 | 3,800 |
| 2019/03/07 | 902 | 939 | 900 | 920 | 3,100 |
| 2019/03/06 | 902 | 928 | 902 | 907 | 1,200 |
| 2019/03/05 | 901 | 959 | 901 | 913 | 2,300 |
| 2019/03/04 | 914 | 920 | 899 | 899 | 1,700 |
| 2019/03/01 | 921 | 929 | 921 | 929 | 600 |
| 2019/02/28 | 902 | 932 | 902 | 906 | 1,400 |
| 2019/02/27 | 901 | 912 | 901 | 912 | 400 |
| 2019/02/26 | 930 | 979 | 904 | 909 | 6,400 |
| 2019/02/25 | 936 | 936 | 931 | 931 | 3,200 |
| 2019/02/22 | 864 | 876 | 861 | 876 | 300 |
| 2019/02/21 | 880 | 880 | 879 | 879 | 1,600 |
| 2019/02/20 | 880 | 880 | 880 | 880 | 600 |
| 2019/02/18 | 865 | 877 | 863 | 863 | 1,200 |
| 2019/02/15 | 926 | 926 | 844 | 844 | 6,100 |
| 2019/02/14 | 900 | 900 | 900 | 900 | 200 |
| 2019/02/13 | 880 | 907 | 865 | 900 | 1,300 |
| 2019/02/12 | 923 | 923 | 922 | 922 | 600 |
| 2019/02/08 | 882 | 882 | 882 | 882 | 200 |
| 2019/02/06 | 902 | 903 | 885 | 885 | 1,800 |
| 2019/02/05 | 902 | 902 | 902 | 902 | 200 |
| 2019/02/04 | 902 | 903 | 895 | 895 | 800 |
| 2019/01/30 | 910 | 910 | 908 | 908 | 200 |
| 2019/01/28 | 896 | 939 | 896 | 939 | 1,400 |
| 2019/01/25 | 889 | 926 | 888 | 911 | 13,800 |
| 2019/01/24 | 866 | 881 | 866 | 876 | 2,700 |
| 2019/01/23 | 867 | 884 | 854 | 878 | 2,700 |
| 2019/01/22 | 882 | 882 | 882 | 882 | 2,500 |
| 2019/01/21 | 898 | 913 | 882 | 882 | 2,300 |
| 2019/01/18 | 888 | 888 | 861 | 883 | 4,700 |
| 2019/01/17 | 850 | 880 | 844 | 880 | 2,800 |
| 2019/01/16 | 855 | 855 | 820 | 850 | 3,100 |
| 2019/01/15 | 851 | 858 | 850 | 850 | 2,300 |
| 2019/01/11 | 850 | 855 | 850 | 850 | 400 |
| 2019/01/10 | 847 | 848 | 843 | 843 | 500 |
| 2019/01/09 | 871 | 871 | 844 | 845 | 1,200 |
| 2019/01/08 | 887 | 887 | 866 | 867 | 800 |
| 2019/01/07 | 901 | 901 | 847 | 856 | 800 |
| 2019/01/04 | 817 | 826 | 817 | 826 | 1,700 |