ソースネクスト(4344)の株価時系列情報
ソースネクスト(4344)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 135,000 | 138,000 | 135,000 | 136,000 | 60 |
| 2007/12/27 | 143,000 | 144,000 | 138,000 | 139,000 | 116 |
| 2007/12/26 | 135,000 | 145,000 | 134,000 | 143,000 | 168 |
| 2007/12/25 | 139,000 | 140,000 | 137,000 | 137,000 | 72 |
| 2007/12/21 | 139,000 | 139,000 | 132,000 | 137,000 | 53 |
| 2007/12/20 | 142,000 | 142,000 | 132,000 | 132,000 | 137 |
| 2007/12/19 | 145,000 | 147,000 | 140,000 | 141,000 | 92 |
| 2007/12/18 | 142,000 | 151,000 | 141,000 | 145,000 | 101 |
| 2007/12/17 | 148,000 | 148,000 | 142,000 | 143,000 | 156 |
| 2007/12/14 | 161,000 | 162,000 | 153,000 | 153,000 | 71 |
| 2007/12/13 | 163,000 | 164,000 | 158,000 | 158,000 | 87 |
| 2007/12/12 | 162,000 | 162,000 | 159,000 | 161,000 | 91 |
| 2007/12/11 | 160,000 | 161,000 | 157,000 | 161,000 | 159 |
| 2007/12/10 | 156,000 | 160,000 | 155,000 | 157,000 | 109 |
| 2007/12/07 | 161,000 | 161,000 | 155,000 | 156,000 | 113 |
| 2007/12/06 | 161,000 | 162,000 | 157,000 | 160,000 | 117 |
| 2007/12/05 | 163,000 | 163,000 | 154,000 | 157,000 | 157 |
| 2007/12/04 | 158,000 | 170,000 | 156,000 | 157,000 | 557 |
| 2007/12/03 | 151,000 | 156,000 | 147,000 | 155,000 | 143 |
| 2007/11/30 | 151,000 | 152,000 | 149,000 | 151,000 | 85 |
| 2007/11/29 | 159,000 | 160,000 | 152,000 | 152,000 | 196 |
| 2007/11/28 | 151,000 | 157,000 | 147,000 | 155,000 | 194 |
| 2007/11/27 | 137,000 | 143,000 | 137,000 | 143,000 | 51 |
| 2007/11/26 | 140,000 | 143,000 | 135,000 | 143,000 | 64 |
| 2007/11/22 | 136,000 | 139,000 | 133,000 | 137,000 | 104 |
| 2007/11/21 | 144,000 | 146,000 | 136,000 | 138,000 | 103 |
| 2007/11/20 | 143,000 | 143,000 | 136,000 | 142,000 | 135 |
| 2007/11/19 | 155,000 | 155,000 | 147,000 | 147,000 | 75 |
| 2007/11/16 | 151,000 | 154,000 | 147,000 | 150,000 | 135 |
| 2007/11/15 | 158,000 | 163,000 | 153,000 | 153,000 | 224 |
| 2007/11/14 | 171,000 | 178,000 | 162,000 | 164,000 | 835 |
| 2007/11/13 | 141,000 | 160,000 | 139,000 | 160,000 | 220 |
| 2007/11/12 | 136,000 | 140,000 | 134,000 | 140,000 | 108 |
| 2007/11/09 | 150,000 | 150,000 | 141,000 | 141,000 | 139 |
| 2007/11/08 | 148,000 | 150,000 | 137,000 | 148,000 | 275 |
| 2007/11/07 | 170,000 | 170,000 | 149,000 | 151,000 | 376 |
| 2007/11/06 | 165,000 | 177,000 | 162,000 | 165,000 | 599 |
| 2007/11/05 | 184,000 | 185,000 | 161,000 | 168,000 | 783 |
| 2007/11/02 | 171,000 | 194,000 | 168,000 | 175,000 | 3,809 |
| 2007/11/01 | 155,000 | 183,000 | 155,000 | 183,000 | 3,645 |
| 2007/10/31 | 155,000 | 159,000 | 150,000 | 153,000 | 386 |
| 2007/10/30 | 144,000 | 159,000 | 142,000 | 153,000 | 1,189 |
| 2007/10/29 | 133,000 | 144,000 | 131,000 | 140,000 | 645 |
| 2007/10/26 | 130,000 | 131,000 | 129,000 | 131,000 | 50 |
| 2007/10/25 | 133,000 | 133,000 | 128,000 | 129,000 | 92 |
| 2007/10/24 | 134,000 | 134,000 | 130,000 | 131,000 | 47 |
| 2007/10/23 | 128,000 | 134,000 | 128,000 | 130,000 | 123 |
| 2007/10/22 | 120,000 | 128,000 | 120,000 | 127,000 | 111 |
| 2007/10/19 | 131,000 | 134,000 | 129,000 | 130,000 | 118 |
| 2007/10/18 | 131,000 | 132,000 | 129,000 | 130,000 | 72 |
| 2007/10/17 | 126,000 | 130,000 | 125,000 | 129,000 | 114 |
| 2007/10/16 | 132,000 | 132,000 | 127,000 | 127,000 | 85 |
| 2007/10/15 | 137,000 | 137,000 | 133,000 | 133,000 | 89 |
| 2007/10/12 | 135,000 | 137,000 | 135,000 | 137,000 | 143 |
| 2007/10/11 | 136,000 | 137,000 | 132,000 | 137,000 | 118 |
| 2007/10/10 | 139,000 | 141,000 | 135,000 | 136,000 | 401 |
| 2007/10/09 | 133,000 | 136,000 | 132,000 | 133,000 | 276 |
| 2007/10/05 | 134,000 | 134,000 | 127,000 | 130,000 | 189 |
| 2007/10/04 | 133,000 | 139,000 | 131,000 | 132,000 | 341 |
| 2007/10/03 | 134,000 | 137,000 | 125,000 | 135,000 | 684 |
| 2007/10/02 | 142,000 | 145,000 | 131,000 | 133,000 | 1,043 |
| 2007/10/01 | 120,000 | 138,000 | 118,000 | 138,000 | 710 |
| 2007/09/28 | 120,000 | 123,000 | 114,000 | 118,000 | 228 |
| 2007/09/27 | 116,000 | 122,000 | 116,000 | 120,000 | 238 |
| 2007/09/26 | 103,000 | 118,000 | 103,000 | 117,000 | 315 |
| 2007/09/25 | 110,000 | 112,000 | 104,000 | 105,000 | 178 |
| 2007/09/21 | 105,000 | 109,000 | 103,000 | 108,000 | 404 |
| 2007/09/20 | 108,000 | 108,000 | 101,000 | 103,000 | 132 |
| 2007/09/19 | 108,000 | 114,000 | 100,000 | 103,000 | 474 |
| 2007/09/18 | 114,000 | 114,000 | 99,800 | 103,000 | 360 |
| 2007/09/14 | 119,000 | 121,000 | 113,000 | 114,000 | 125 |
| 2007/09/13 | 122,000 | 124,000 | 114,000 | 118,000 | 345 |
| 2007/09/12 | 138,000 | 138,000 | 123,000 | 127,000 | 285 |
| 2007/09/11 | 141,000 | 144,000 | 138,000 | 141,000 | 73 |
| 2007/09/10 | 145,000 | 145,000 | 142,000 | 142,000 | 66 |
| 2007/09/07 | 153,000 | 154,000 | 150,000 | 151,000 | 38 |
| 2007/09/06 | 150,000 | 154,000 | 150,000 | 153,000 | 84 |
| 2007/09/05 | 155,000 | 167,000 | 155,000 | 159,000 | 426 |
| 2007/09/04 | 154,000 | 158,000 | 151,000 | 155,000 | 101 |
| 2007/09/03 | 154,000 | 155,000 | 150,000 | 151,000 | 42 |
| 2007/08/31 | 149,000 | 153,000 | 149,000 | 153,000 | 47 |
| 2007/08/30 | 149,000 | 152,000 | 147,000 | 148,000 | 26 |
| 2007/08/29 | 148,000 | 149,000 | 147,000 | 149,000 | 27 |
| 2007/08/28 | 151,000 | 154,000 | 147,000 | 154,000 | 35 |
| 2007/08/27 | 154,000 | 154,000 | 152,000 | 152,000 | 17 |
| 2007/08/24 | 155,000 | 155,000 | 152,000 | 153,000 | 25 |
| 2007/08/23 | 152,000 | 154,000 | 150,000 | 153,000 | 46 |
| 2007/08/22 | 145,000 | 149,000 | 145,000 | 149,000 | 29 |
| 2007/08/21 | 158,000 | 159,000 | 147,000 | 150,000 | 63 |
| 2007/08/20 | 154,000 | 157,000 | 148,000 | 153,000 | 128 |
| 2007/08/17 | 160,000 | 160,000 | 141,000 | 141,000 | 141 |
| 2007/08/16 | 164,000 | 164,000 | 150,000 | 160,000 | 58 |
| 2007/08/15 | 160,000 | 168,000 | 159,000 | 165,000 | 72 |
| 2007/08/14 | 163,000 | 164,000 | 160,000 | 163,000 | 59 |
| 2007/08/13 | 173,000 | 173,000 | 161,000 | 162,000 | 52 |
| 2007/08/10 | 172,000 | 180,000 | 166,000 | 170,000 | 149 |
| 2007/08/09 | 169,000 | 177,000 | 166,000 | 171,000 | 142 |
| 2007/08/08 | 165,000 | 166,000 | 164,000 | 164,000 | 101 |
| 2007/08/07 | 163,000 | 165,000 | 157,000 | 163,000 | 81 |
| 2007/08/06 | 160,000 | 163,000 | 157,000 | 163,000 | 74 |
| 2007/08/03 | 170,000 | 170,000 | 159,000 | 168,000 | 103 |
| 2007/08/02 | 173,000 | 173,000 | 162,000 | 168,000 | 78 |
| 2007/08/01 | 182,000 | 182,000 | 171,000 | 172,000 | 64 |
| 2007/07/31 | 180,000 | 182,000 | 178,000 | 182,000 | 39 |
| 2007/07/30 | 185,000 | 185,000 | 179,000 | 183,000 | 47 |
| 2007/07/27 | 185,000 | 190,000 | 185,000 | 185,000 | 148 |
| 2007/07/26 | 192,000 | 194,000 | 180,000 | 190,000 | 108 |
| 2007/07/26 | 1 -> 2.00 分割 | ||||
| 2007/07/25 | 370,000 | 378,000 | 370,000 | 378,000 | 67 |
| 2007/07/24 | 379,000 | 381,000 | 371,000 | 372,000 | 58 |
| 2007/07/23 | 375,000 | 380,000 | 372,000 | 374,000 | 49 |
| 2007/07/20 | 383,000 | 383,000 | 375,000 | 381,000 | 54 |
| 2007/07/19 | 389,000 | 389,000 | 378,000 | 378,000 | 37 |
| 2007/07/18 | 371,000 | 377,000 | 371,000 | 374,000 | 48 |
| 2007/07/17 | 385,000 | 385,000 | 379,000 | 379,000 | 63 |
| 2007/07/13 | 390,000 | 390,000 | 384,000 | 385,000 | 25 |
| 2007/07/12 | 390,000 | 393,000 | 382,000 | 393,000 | 71 |
| 2007/07/11 | 401,000 | 402,000 | 392,000 | 393,000 | 37 |
| 2007/07/10 | 402,000 | 405,000 | 400,000 | 401,000 | 39 |
| 2007/07/09 | 406,000 | 406,000 | 400,000 | 406,000 | 46 |
| 2007/07/06 | 407,000 | 407,000 | 399,000 | 400,000 | 35 |
| 2007/07/05 | 394,000 | 414,000 | 391,000 | 403,000 | 204 |
| 2007/07/04 | 388,000 | 397,000 | 388,000 | 394,000 | 94 |
| 2007/07/03 | 393,000 | 393,000 | 384,000 | 390,000 | 32 |
| 2007/07/02 | 385,000 | 390,000 | 381,000 | 390,000 | 12 |
| 2007/06/29 | 390,000 | 390,000 | 380,000 | 380,000 | 36 |
| 2007/06/28 | 384,000 | 388,000 | 384,000 | 387,000 | 33 |
| 2007/06/27 | 383,000 | 385,000 | 380,000 | 381,000 | 52 |
| 2007/06/26 | 385,000 | 390,000 | 384,000 | 386,000 | 43 |
| 2007/06/25 | 394,000 | 394,000 | 382,000 | 388,000 | 65 |
| 2007/06/22 | 392,000 | 392,000 | 382,000 | 389,000 | 97 |
| 2007/06/21 | 413,000 | 413,000 | 392,000 | 395,000 | 207 |
| 2007/06/20 | 416,000 | 419,000 | 401,000 | 413,000 | 671 |
| 2007/06/19 | 372,000 | 372,000 | 368,000 | 371,000 | 37 |
| 2007/06/18 | 375,000 | 375,000 | 367,000 | 370,000 | 44 |
| 2007/06/15 | 369,000 | 370,000 | 361,000 | 368,000 | 78 |
| 2007/06/14 | 347,000 | 359,000 | 347,000 | 359,000 | 42 |
| 2007/06/13 | 343,000 | 348,000 | 343,000 | 346,000 | 35 |
| 2007/06/12 | 357,000 | 357,000 | 341,000 | 350,000 | 69 |
| 2007/06/11 | 371,000 | 371,000 | 360,000 | 360,000 | 46 |
| 2007/06/08 | 370,000 | 376,000 | 368,000 | 370,000 | 62 |
| 2007/06/07 | 368,000 | 374,000 | 368,000 | 373,000 | 37 |
| 2007/06/06 | 371,000 | 375,000 | 368,000 | 375,000 | 43 |
| 2007/06/05 | 374,000 | 374,000 | 368,000 | 370,000 | 37 |
| 2007/06/04 | 371,000 | 380,000 | 368,000 | 370,000 | 146 |
| 2007/06/01 | 365,000 | 370,000 | 361,000 | 368,000 | 76 |
| 2007/05/31 | 364,000 | 366,000 | 363,000 | 365,000 | 57 |
| 2007/05/30 | 367,000 | 367,000 | 355,000 | 355,000 | 49 |
| 2007/05/29 | 359,000 | 366,000 | 356,000 | 365,000 | 41 |
| 2007/05/28 | 363,000 | 367,000 | 353,000 | 354,000 | 46 |
| 2007/05/25 | 355,000 | 358,000 | 351,000 | 358,000 | 23 |
| 2007/05/24 | 360,000 | 365,000 | 355,000 | 355,000 | 42 |
| 2007/05/23 | 365,000 | 374,000 | 364,000 | 368,000 | 171 |
| 2007/05/22 | 350,000 | 364,000 | 345,000 | 361,000 | 132 |
| 2007/05/21 | 338,000 | 357,000 | 336,000 | 356,000 | 263 |
| 2007/05/18 | 338,000 | 338,000 | 323,000 | 328,000 | 109 |
| 2007/05/17 | 349,000 | 351,000 | 333,000 | 333,000 | 128 |
| 2007/05/16 | 370,000 | 370,000 | 350,000 | 350,000 | 144 |
| 2007/05/15 | 362,000 | 379,000 | 352,000 | 372,000 | 323 |
| 2007/05/14 | 355,000 | 404,000 | 350,000 | 355,000 | 957 |
| 2007/05/11 | 344,000 | 357,000 | 341,000 | 354,000 | 57 |
| 2007/05/10 | 373,000 | 373,000 | 346,000 | 349,000 | 131 |
| 2007/05/09 | 378,000 | 378,000 | 363,000 | 368,000 | 64 |
| 2007/05/08 | 373,000 | 380,000 | 367,000 | 378,000 | 204 |
| 2007/05/07 | 352,000 | 371,000 | 347,000 | 363,000 | 303 |
| 2007/05/02 | 343,000 | 349,000 | 340,000 | 342,000 | 176 |
| 2007/05/01 | 318,000 | 339,000 | 318,000 | 335,000 | 327 |
| 2007/04/27 | 312,000 | 316,000 | 311,000 | 314,000 | 75 |
| 2007/04/26 | 314,000 | 321,000 | 311,000 | 311,000 | 104 |
| 2007/04/25 | 321,000 | 323,000 | 314,000 | 316,000 | 141 |
| 2007/04/24 | 316,000 | 334,000 | 315,000 | 329,000 | 129 |
| 2007/04/23 | 338,000 | 340,000 | 324,000 | 326,000 | 124 |
| 2007/04/20 | 348,000 | 348,000 | 338,000 | 338,000 | 97 |
| 2007/04/19 | 350,000 | 355,000 | 343,000 | 345,000 | 144 |
| 2007/04/18 | 358,000 | 360,000 | 350,000 | 353,000 | 132 |
| 2007/04/17 | 360,000 | 370,000 | 353,000 | 355,000 | 190 |
| 2007/04/16 | 382,000 | 382,000 | 356,000 | 363,000 | 266 |
| 2007/04/13 | 394,000 | 394,000 | 367,000 | 372,000 | 807 |
| 2007/04/12 | 360,000 | 414,000 | 356,000 | 399,000 | 1,751 |
| 2007/04/11 | 367,000 | 378,000 | 352,000 | 364,000 | 327 |
| 2007/04/10 | 350,000 | 378,000 | 349,000 | 369,000 | 276 |
| 2007/04/09 | 363,000 | 364,000 | 348,000 | 350,000 | 83 |
| 2007/04/06 | 378,000 | 378,000 | 350,000 | 358,000 | 316 |
| 2007/04/05 | 352,000 | 383,000 | 343,000 | 375,000 | 475 |
| 2007/04/04 | 347,000 | 354,000 | 339,000 | 352,000 | 196 |
| 2007/04/03 | 352,000 | 354,000 | 345,000 | 348,000 | 73 |
| 2007/04/02 | 365,000 | 368,000 | 353,000 | 354,000 | 116 |
| 2007/03/30 | 377,000 | 377,000 | 365,000 | 371,000 | 112 |
| 2007/03/29 | 366,000 | 372,000 | 355,000 | 372,000 | 285 |
| 2007/03/28 | 355,000 | 380,000 | 352,000 | 376,000 | 552 |
| 2007/03/27 | 380,000 | 384,000 | 341,000 | 352,000 | 836 |
| 2007/03/26 | 330,000 | 375,000 | 330,000 | 375,000 | 828 |
| 2007/03/23 | 350,000 | 350,000 | 321,000 | 325,000 | 440 |
| 2007/03/22 | 360,000 | 364,000 | 346,000 | 350,000 | 251 |
| 2007/03/20 | 364,000 | 364,000 | 346,000 | 359,000 | 230 |
| 2007/03/19 | 383,000 | 383,000 | 350,000 | 357,000 | 275 |
| 2007/03/16 | 393,000 | 400,000 | 380,000 | 384,000 | 102 |
| 2007/03/15 | 403,000 | 413,000 | 396,000 | 396,000 | 83 |
| 2007/03/14 | 416,000 | 416,000 | 393,000 | 408,000 | 132 |
| 2007/03/13 | 432,000 | 432,000 | 420,000 | 421,000 | 63 |
| 2007/03/12 | 430,000 | 433,000 | 428,000 | 430,000 | 89 |
| 2007/03/09 | 429,000 | 429,000 | 420,000 | 425,000 | 138 |
| 2007/03/08 | 412,000 | 422,000 | 412,000 | 420,000 | 51 |
| 2007/03/07 | 420,000 | 441,000 | 410,000 | 425,000 | 313 |
| 2007/03/06 | 357,000 | 412,000 | 357,000 | 410,000 | 467 |
| 2007/03/05 | 392,000 | 392,000 | 362,000 | 362,000 | 249 |
| 2007/03/02 | 420,000 | 420,000 | 406,000 | 412,000 | 212 |
| 2007/03/01 | 420,000 | 424,000 | 412,000 | 415,000 | 285 |
| 2007/02/28 | 396,000 | 418,000 | 392,000 | 415,000 | 440 |
| 2007/02/27 | 452,000 | 452,000 | 439,000 | 441,000 | 180 |
| 2007/02/26 | 453,000 | 454,000 | 450,000 | 450,000 | 323 |
| 2007/02/23 | 445,000 | 458,000 | 444,000 | 454,000 | 572 |
| 2007/02/22 | 440,000 | 445,000 | 434,000 | 443,000 | 341 |
| 2007/02/21 | 443,000 | 446,000 | 440,000 | 440,000 | 278 |
| 2007/02/20 | 441,000 | 453,000 | 435,000 | 443,000 | 375 |
| 2007/02/19 | 445,000 | 452,000 | 440,000 | 444,000 | 205 |
| 2007/02/16 | 460,000 | 463,000 | 443,000 | 443,000 | 465 |
| 2007/02/15 | 449,000 | 474,000 | 449,000 | 465,000 | 1,524 |
| 2007/02/14 | 443,000 | 448,000 | 440,000 | 447,000 | 376 |
| 2007/02/13 | 445,000 | 453,000 | 428,000 | 440,000 | 558 |
| 2007/02/09 | 441,000 | 445,000 | 440,000 | 440,000 | 437 |
| 2007/02/08 | 449,000 | 452,000 | 440,000 | 440,000 | 632 |
| 2007/02/07 | 468,000 | 471,000 | 450,000 | 457,000 | 747 |
| 2007/02/06 | 446,000 | 462,000 | 444,000 | 453,000 | 1,366 |
| 2007/02/05 | 453,000 | 453,000 | 440,000 | 440,000 | 724 |
| 2007/02/02 | 480,000 | 484,000 | 451,000 | 453,000 | 1,197 |
| 2007/02/01 | 493,000 | 502,000 | 475,000 | 475,000 | 1,205 |
| 2007/01/31 | 501,000 | 516,000 | 469,000 | 492,000 | 1,589 |
| 2007/01/30 | 515,000 | 516,000 | 483,000 | 494,000 | 1,398 |
| 2007/01/29 | 530,000 | 534,000 | 515,000 | 517,000 | 1,328 |
| 2007/01/26 | 524,000 | 537,000 | 515,000 | 525,000 | 2,976 |
| 2007/01/25 | 555,000 | 581,000 | 525,000 | 528,000 | 13,908 |
| 2007/01/24 | 525,000 | 542,000 | 523,000 | 536,000 | 5,651 |
| 2007/01/23 | 506,000 | 532,000 | 501,000 | 526,000 | 4,677 |
| 2007/01/22 | 524,000 | 535,000 | 512,000 | 513,000 | 2,611 |
| 2007/01/19 | 528,000 | 538,000 | 505,000 | 517,000 | 7,358 |
| 2007/01/18 | 539,000 | 577,000 | 518,000 | 538,000 | 15,316 |
| 2007/01/17 | 470,000 | 524,000 | 457,000 | 524,000 | 7,493 |
| 2007/01/16 | 500,000 | 500,000 | 463,000 | 474,000 | 3,576 |
| 2007/01/15 | 516,000 | 523,000 | 488,000 | 503,000 | 3,900 |
| 2007/01/12 | 535,000 | 542,000 | 498,000 | 506,000 | 6,474 |
| 2007/01/11 | 527,000 | 550,000 | 504,000 | 530,000 | 12,351 |
| 2007/01/10 | 529,000 | 556,000 | 494,000 | 517,000 | 19,822 |
| 2007/01/09 | 470,000 | 510,000 | 465,000 | 510,000 | 17,416 |
| 2007/01/05 | 440,000 | 460,000 | 390,000 | 460,000 | 8,002 |
| 2007/01/04 | 460,000 | 462,000 | 431,000 | 440,000 | 3,139 |