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 |
|---|---|---|---|---|---|
| 2008/12/30 | 41,700 | 42,050 | 41,650 | 41,750 | 27 |
| 2008/12/29 | 41,250 | 41,950 | 41,000 | 41,950 | 68 |
| 2008/12/26 | 41,200 | 41,200 | 41,100 | 41,200 | 23 |
| 2008/12/25 | 42,200 | 42,200 | 41,000 | 41,150 | 40 |
| 2008/12/24 | 42,850 | 42,900 | 40,700 | 40,700 | 73 |
| 2008/12/22 | 42,800 | 43,000 | 42,000 | 42,450 | 36 |
| 2008/12/19 | 42,700 | 43,900 | 42,000 | 42,800 | 31 |
| 2008/12/18 | 43,750 | 43,750 | 41,500 | 42,300 | 42 |
| 2008/12/17 | 44,200 | 44,200 | 40,600 | 40,950 | 119 |
| 2008/12/16 | 44,500 | 44,500 | 44,150 | 44,150 | 52 |
| 2008/12/15 | 44,350 | 44,850 | 43,050 | 43,050 | 63 |
| 2008/12/12 | 45,600 | 45,600 | 43,150 | 43,150 | 145 |
| 2008/12/11 | 41,750 | 42,000 | 41,050 | 42,000 | 45 |
| 2008/12/10 | 40,700 | 41,900 | 40,500 | 41,850 | 101 |
| 2008/12/09 | 40,600 | 41,900 | 40,600 | 40,650 | 34 |
| 2008/12/08 | 40,400 | 41,000 | 39,000 | 41,000 | 91 |
| 2008/12/05 | 42,850 | 42,850 | 39,000 | 39,600 | 172 |
| 2008/12/04 | 46,000 | 47,500 | 42,600 | 42,800 | 325 |
| 2008/12/03 | 47,150 | 49,900 | 46,200 | 46,400 | 396 |
| 2008/12/02 | 47,300 | 47,300 | 45,200 | 46,400 | 11 |
| 2008/12/01 | 47,100 | 47,500 | 45,600 | 47,500 | 85 |
| 2008/11/28 | 46,800 | 47,500 | 46,800 | 47,500 | 38 |
| 2008/11/27 | 45,000 | 46,550 | 44,300 | 46,000 | 48 |
| 2008/11/26 | 45,000 | 45,050 | 44,100 | 44,350 | 50 |
| 2008/11/25 | 48,500 | 48,500 | 45,500 | 45,900 | 85 |
| 2008/11/21 | 45,250 | 45,800 | 43,850 | 45,800 | 34 |
| 2008/11/20 | 46,800 | 46,800 | 44,900 | 45,200 | 50 |
| 2008/11/19 | 46,900 | 46,950 | 46,000 | 46,400 | 61 |
| 2008/11/18 | 46,100 | 48,300 | 46,000 | 46,000 | 258 |
| 2008/11/17 | 49,200 | 49,200 | 45,600 | 46,500 | 177 |
| 2008/11/14 | 48,650 | 51,000 | 48,650 | 49,600 | 66 |
| 2008/11/13 | 50,500 | 50,500 | 46,850 | 48,250 | 329 |
| 2008/11/12 | 52,800 | 53,500 | 50,700 | 51,800 | 196 |
| 2008/11/11 | 55,800 | 56,900 | 54,400 | 55,300 | 145 |
| 2008/11/10 | 63,500 | 63,500 | 57,000 | 59,200 | 139 |
| 2008/11/07 | 59,000 | 60,500 | 59,000 | 60,500 | 99 |
| 2008/11/06 | 61,800 | 61,800 | 59,500 | 59,500 | 94 |
| 2008/11/05 | 60,000 | 61,000 | 58,300 | 60,000 | 156 |
| 2008/11/04 | 57,000 | 57,700 | 57,000 | 57,700 | 31 |
| 2008/10/31 | 54,500 | 54,500 | 52,600 | 52,700 | 58 |
| 2008/10/30 | 49,800 | 53,600 | 49,800 | 52,500 | 168 |
| 2008/10/29 | 56,700 | 56,700 | 48,600 | 49,750 | 144 |
| 2008/10/28 | 48,700 | 52,200 | 48,500 | 52,200 | 93 |
| 2008/10/27 | 55,600 | 55,700 | 52,500 | 52,500 | 169 |
| 2008/10/24 | 62,700 | 62,700 | 57,100 | 57,500 | 85 |
| 2008/10/23 | 57,500 | 58,200 | 56,000 | 58,200 | 122 |
| 2008/10/22 | 60,500 | 61,800 | 59,500 | 59,500 | 71 |
| 2008/10/21 | 60,000 | 61,600 | 59,500 | 60,000 | 74 |
| 2008/10/20 | 55,700 | 58,000 | 55,000 | 58,000 | 149 |
| 2008/10/17 | 55,700 | 56,000 | 51,000 | 53,700 | 467 |
| 2008/10/16 | 56,800 | 56,800 | 55,200 | 55,200 | 109 |
| 2008/10/15 | 62,000 | 62,000 | 60,000 | 60,000 | 115 |
| 2008/10/14 | 62,000 | 62,000 | 62,000 | 62,000 | 19 |
| 2008/10/10 | 56,000 | 57,000 | 56,000 | 57,000 | 69 |
| 2008/10/09 | 61,400 | 63,500 | 61,000 | 61,000 | 121 |
| 2008/10/08 | 66,900 | 67,900 | 63,900 | 63,900 | 88 |
| 2008/10/07 | 68,700 | 70,000 | 67,500 | 68,900 | 93 |
| 2008/10/06 | 80,900 | 81,700 | 73,000 | 75,200 | 120 |
| 2008/10/03 | 79,600 | 83,000 | 79,000 | 80,900 | 171 |
| 2008/10/02 | 76,300 | 82,900 | 76,000 | 80,000 | 269 |
| 2008/10/01 | 77,800 | 78,900 | 75,200 | 75,300 | 150 |
| 2008/09/30 | 72,900 | 75,900 | 72,900 | 75,800 | 253 |
| 2008/09/29 | 90,400 | 90,400 | 79,400 | 80,900 | 440 |
| 2008/09/26 | 93,600 | 93,600 | 87,000 | 89,400 | 249 |
| 2008/09/25 | 96,100 | 96,800 | 93,900 | 94,100 | 102 |
| 2008/09/24 | 98,100 | 98,100 | 94,900 | 95,500 | 75 |
| 2008/09/22 | 100,500 | 102,000 | 96,100 | 98,000 | 121 |
| 2008/09/19 | 100,500 | 101,800 | 98,900 | 99,900 | 100 |
| 2008/09/18 | 103,000 | 103,000 | 99,000 | 100,000 | 104 |
| 2008/09/17 | 102,000 | 103,700 | 100,200 | 101,000 | 60 |
| 2008/09/16 | 98,100 | 108,500 | 94,000 | 100,900 | 294 |
| 2008/09/12 | 103,000 | 103,800 | 101,400 | 102,000 | 35 |
| 2008/09/11 | 101,000 | 102,900 | 100,100 | 101,400 | 34 |
| 2008/09/10 | 100,000 | 102,000 | 100,000 | 101,000 | 27 |
| 2008/09/09 | 104,600 | 104,600 | 101,200 | 101,200 | 81 |
| 2008/09/08 | 101,500 | 104,400 | 101,500 | 102,600 | 99 |
| 2008/09/05 | 102,900 | 105,000 | 101,500 | 103,100 | 104 |
| 2008/09/04 | 110,000 | 110,000 | 104,000 | 104,000 | 209 |
| 2008/09/03 | 106,400 | 108,900 | 104,300 | 108,900 | 96 |
| 2008/09/02 | 106,100 | 107,800 | 104,200 | 105,000 | 60 |
| 2008/09/01 | 104,600 | 107,000 | 103,800 | 106,100 | 80 |
| 2008/08/29 | 110,400 | 111,400 | 103,900 | 104,400 | 376 |
| 2008/08/28 | 111,000 | 112,100 | 110,200 | 110,200 | 89 |
| 2008/08/27 | 109,900 | 110,000 | 109,000 | 109,000 | 34 |
| 2008/08/26 | 109,900 | 110,000 | 109,000 | 109,900 | 21 |
| 2008/08/25 | 113,600 | 113,600 | 110,000 | 110,700 | 84 |
| 2008/08/22 | 110,500 | 111,200 | 109,900 | 111,200 | 10 |
| 2008/08/21 | 112,000 | 112,500 | 110,500 | 110,500 | 26 |
| 2008/08/20 | 110,000 | 111,900 | 108,500 | 111,900 | 27 |
| 2008/08/19 | 114,700 | 114,700 | 110,500 | 110,500 | 10 |
| 2008/08/18 | 112,100 | 113,000 | 110,000 | 113,000 | 12 |
| 2008/08/15 | 109,200 | 111,100 | 109,200 | 111,100 | 3 |
| 2008/08/14 | 108,500 | 115,000 | 108,500 | 115,000 | 88 |
| 2008/08/13 | 109,900 | 110,500 | 108,500 | 110,100 | 58 |
| 2008/08/12 | 108,100 | 110,500 | 108,100 | 110,000 | 34 |
| 2008/08/11 | 108,000 | 111,800 | 108,000 | 109,100 | 59 |
| 2008/08/08 | 111,200 | 111,200 | 107,500 | 110,800 | 50 |
| 2008/08/07 | 113,400 | 113,400 | 108,000 | 110,200 | 74 |
| 2008/08/06 | 112,800 | 115,200 | 111,500 | 112,000 | 72 |
| 2008/08/05 | 113,500 | 115,500 | 110,800 | 110,800 | 95 |
| 2008/08/04 | 116,500 | 117,500 | 115,000 | 115,500 | 16 |
| 2008/08/01 | 115,800 | 115,800 | 114,800 | 115,400 | 30 |
| 2008/07/31 | 116,900 | 116,900 | 114,000 | 114,000 | 449 |
| 2008/07/30 | 125,200 | 125,900 | 113,900 | 115,000 | 687 |
| 2008/07/29 | 124,400 | 126,300 | 122,700 | 125,900 | 281 |
| 2008/07/28 | 121,900 | 126,900 | 121,300 | 126,400 | 427 |
| 2008/07/25 | 120,600 | 122,000 | 117,000 | 120,000 | 126 |
| 2008/07/24 | 120,000 | 122,700 | 119,900 | 122,600 | 313 |
| 2008/07/23 | 117,000 | 119,000 | 117,000 | 119,000 | 162 |
| 2008/07/22 | 114,000 | 118,800 | 114,000 | 117,000 | 184 |
| 2008/07/18 | 114,000 | 114,000 | 112,000 | 113,000 | 85 |
| 2008/07/17 | 110,000 | 112,000 | 110,000 | 112,000 | 55 |
| 2008/07/16 | 109,000 | 109,000 | 108,000 | 109,000 | 32 |
| 2008/07/15 | 110,000 | 110,000 | 108,000 | 110,000 | 59 |
| 2008/07/14 | 110,000 | 111,000 | 107,000 | 110,000 | 137 |
| 2008/07/11 | 110,000 | 111,000 | 108,000 | 110,000 | 148 |
| 2008/07/10 | 109,000 | 112,000 | 109,000 | 112,000 | 65 |
| 2008/07/09 | 113,000 | 115,000 | 111,000 | 111,000 | 145 |
| 2008/07/08 | 114,000 | 116,000 | 113,000 | 113,000 | 136 |
| 2008/07/07 | 113,000 | 114,000 | 111,000 | 113,000 | 116 |
| 2008/07/04 | 114,000 | 114,000 | 110,000 | 111,000 | 90 |
| 2008/07/03 | 113,000 | 114,000 | 112,000 | 113,000 | 91 |
| 2008/07/02 | 115,000 | 115,000 | 113,000 | 115,000 | 92 |
| 2008/07/01 | 113,000 | 115,000 | 112,000 | 113,000 | 101 |
| 2008/06/30 | 114,000 | 118,000 | 113,000 | 113,000 | 448 |
| 2008/06/27 | 106,000 | 126,000 | 105,000 | 118,000 | 2,750 |
| 2008/06/26 | 105,000 | 109,000 | 105,000 | 107,000 | 131 |
| 2008/06/25 | 111,000 | 111,000 | 104,000 | 105,000 | 264 |
| 2008/06/24 | 109,000 | 109,000 | 107,000 | 109,000 | 100 |
| 2008/06/23 | 112,000 | 112,000 | 106,000 | 108,000 | 513 |
| 2008/06/20 | 114,000 | 116,000 | 112,000 | 114,000 | 225 |
| 2008/06/19 | 117,000 | 117,000 | 111,000 | 112,000 | 214 |
| 2008/06/18 | 118,000 | 120,000 | 115,000 | 116,000 | 329 |
| 2008/06/17 | 116,000 | 117,000 | 114,000 | 116,000 | 194 |
| 2008/06/16 | 120,000 | 120,000 | 112,000 | 116,000 | 498 |
| 2008/06/13 | 125,000 | 125,000 | 118,000 | 118,000 | 456 |
| 2008/06/12 | 122,000 | 127,000 | 118,000 | 125,000 | 641 |
| 2008/06/11 | 138,000 | 146,000 | 118,000 | 124,000 | 7,215 |
| 2008/06/10 | 121,000 | 126,000 | 121,000 | 126,000 | 1,199 |
| 2008/06/09 | 105,000 | 106,000 | 103,000 | 106,000 | 78 |
| 2008/06/06 | 108,000 | 109,000 | 106,000 | 106,000 | 77 |
| 2008/06/05 | 109,000 | 110,000 | 108,000 | 108,000 | 126 |
| 2008/06/04 | 110,000 | 111,000 | 109,000 | 109,000 | 154 |
| 2008/06/03 | 110,000 | 111,000 | 109,000 | 111,000 | 109 |
| 2008/06/02 | 110,000 | 111,000 | 108,000 | 110,000 | 141 |
| 2008/05/30 | 111,000 | 111,000 | 110,000 | 110,000 | 200 |
| 2008/05/29 | 113,000 | 113,000 | 110,000 | 113,000 | 82 |
| 2008/05/28 | 116,000 | 116,000 | 113,000 | 113,000 | 100 |
| 2008/05/27 | 115,000 | 116,000 | 113,000 | 115,000 | 83 |
| 2008/05/26 | 115,000 | 115,000 | 112,000 | 113,000 | 113 |
| 2008/05/23 | 113,000 | 115,000 | 112,000 | 115,000 | 146 |
| 2008/05/22 | 112,000 | 113,000 | 111,000 | 111,000 | 215 |
| 2008/05/21 | 115,000 | 116,000 | 114,000 | 115,000 | 76 |
| 2008/05/20 | 118,000 | 119,000 | 116,000 | 117,000 | 116 |
| 2008/05/19 | 116,000 | 118,000 | 114,000 | 118,000 | 113 |
| 2008/05/16 | 116,000 | 118,000 | 113,000 | 114,000 | 255 |
| 2008/05/15 | 128,000 | 131,000 | 118,000 | 118,000 | 493 |
| 2008/05/14 | 126,000 | 127,000 | 124,000 | 127,000 | 92 |
| 2008/05/13 | 126,000 | 127,000 | 124,000 | 125,000 | 102 |
| 2008/05/12 | 123,000 | 126,000 | 121,000 | 126,000 | 172 |
| 2008/05/09 | 135,000 | 136,000 | 127,000 | 127,000 | 267 |
| 2008/05/08 | 129,000 | 135,000 | 128,000 | 133,000 | 833 |
| 2008/05/07 | 126,000 | 131,000 | 126,000 | 128,000 | 596 |
| 2008/05/02 | 122,000 | 125,000 | 122,000 | 125,000 | 257 |
| 2008/05/01 | 123,000 | 124,000 | 121,000 | 122,000 | 105 |
| 2008/04/30 | 120,000 | 123,000 | 120,000 | 121,000 | 116 |
| 2008/04/28 | 123,000 | 123,000 | 119,000 | 119,000 | 202 |
| 2008/04/25 | 122,000 | 130,000 | 120,000 | 121,000 | 595 |
| 2008/04/24 | 120,000 | 122,000 | 117,000 | 122,000 | 136 |
| 2008/04/23 | 118,000 | 121,000 | 118,000 | 120,000 | 123 |
| 2008/04/22 | 114,000 | 122,000 | 114,000 | 116,000 | 445 |
| 2008/04/21 | 117,000 | 117,000 | 115,000 | 115,000 | 85 |
| 2008/04/18 | 115,000 | 115,000 | 114,000 | 115,000 | 68 |
| 2008/04/17 | 117,000 | 117,000 | 114,000 | 115,000 | 98 |
| 2008/04/16 | 119,000 | 122,000 | 112,000 | 115,000 | 280 |
| 2008/04/15 | 121,000 | 125,000 | 114,000 | 121,000 | 757 |
| 2008/04/14 | 109,000 | 128,000 | 106,000 | 125,000 | 791 |
| 2008/04/11 | 108,000 | 110,000 | 107,000 | 110,000 | 154 |
| 2008/04/10 | 108,000 | 111,000 | 107,000 | 108,000 | 90 |
| 2008/04/09 | 114,000 | 114,000 | 106,000 | 108,000 | 210 |
| 2008/04/08 | 115,000 | 115,000 | 113,000 | 115,000 | 128 |
| 2008/04/07 | 117,000 | 117,000 | 113,000 | 114,000 | 121 |
| 2008/04/04 | 118,000 | 118,000 | 115,000 | 115,000 | 299 |
| 2008/04/03 | 126,000 | 132,000 | 119,000 | 120,000 | 1,208 |
| 2008/04/02 | 119,000 | 128,000 | 117,000 | 126,000 | 665 |
| 2008/04/01 | 114,000 | 116,000 | 114,000 | 116,000 | 77 |
| 2008/03/31 | 114,000 | 116,000 | 113,000 | 115,000 | 119 |
| 2008/03/28 | 116,000 | 117,000 | 114,000 | 116,000 | 79 |
| 2008/03/27 | 118,000 | 118,000 | 115,000 | 116,000 | 156 |
| 2008/03/26 | 116,000 | 119,000 | 114,000 | 118,000 | 244 |
| 2008/03/25 | 113,000 | 119,000 | 113,000 | 116,000 | 667 |
| 2008/03/24 | 106,000 | 114,000 | 105,000 | 112,000 | 435 |
| 2008/03/21 | 102,000 | 106,000 | 101,000 | 106,000 | 103 |
| 2008/03/19 | 103,000 | 103,000 | 100,000 | 100,000 | 106 |
| 2008/03/18 | 103,000 | 103,000 | 99,000 | 100,000 | 215 |
| 2008/03/17 | 105,000 | 106,000 | 100,000 | 101,000 | 304 |
| 2008/03/14 | 107,000 | 108,000 | 105,000 | 106,000 | 191 |
| 2008/03/13 | 107,000 | 111,000 | 107,000 | 108,000 | 198 |
| 2008/03/12 | 116,000 | 119,000 | 109,000 | 109,000 | 342 |
| 2008/03/11 | 108,000 | 117,000 | 106,000 | 114,000 | 321 |
| 2008/03/10 | 111,000 | 112,000 | 107,000 | 108,000 | 380 |
| 2008/03/07 | 109,000 | 115,000 | 108,000 | 113,000 | 355 |
| 2008/03/06 | 117,000 | 122,000 | 111,000 | 115,000 | 1,454 |
| 2008/03/05 | 128,000 | 139,000 | 111,000 | 111,000 | 3,245 |
| 2008/03/04 | 107,000 | 124,000 | 103,000 | 124,000 | 1,740 |
| 2008/03/03 | 108,000 | 109,000 | 104,000 | 104,000 | 381 |
| 2008/02/29 | 112,000 | 113,000 | 108,000 | 109,000 | 643 |
| 2008/02/28 | 112,000 | 120,000 | 112,000 | 115,000 | 1,937 |
| 2008/02/27 | 105,000 | 123,000 | 105,000 | 110,000 | 4,035 |
| 2008/02/26 | 105,000 | 105,000 | 103,000 | 104,000 | 68 |
| 2008/02/25 | 105,000 | 105,000 | 103,000 | 105,000 | 84 |
| 2008/02/22 | 104,000 | 104,000 | 102,000 | 104,000 | 68 |
| 2008/02/21 | 105,000 | 106,000 | 103,000 | 105,000 | 95 |
| 2008/02/20 | 108,000 | 108,000 | 102,000 | 104,000 | 272 |
| 2008/02/19 | 109,000 | 109,000 | 105,000 | 106,000 | 169 |
| 2008/02/18 | 108,000 | 113,000 | 106,000 | 110,000 | 893 |
| 2008/02/15 | 104,000 | 107,000 | 99,100 | 106,000 | 398 |
| 2008/02/14 | 110,000 | 113,000 | 108,000 | 110,000 | 271 |
| 2008/02/13 | 111,000 | 112,000 | 104,000 | 106,000 | 136 |
| 2008/02/12 | 109,000 | 111,000 | 105,000 | 109,000 | 55 |
| 2008/02/08 | 107,000 | 109,000 | 106,000 | 108,000 | 30 |
| 2008/02/07 | 108,000 | 109,000 | 106,000 | 107,000 | 24 |
| 2008/02/06 | 108,000 | 108,000 | 104,000 | 107,000 | 61 |
| 2008/02/05 | 110,000 | 110,000 | 108,000 | 108,000 | 80 |
| 2008/02/04 | 110,000 | 113,000 | 110,000 | 111,000 | 55 |
| 2008/02/01 | 111,000 | 112,000 | 107,000 | 110,000 | 75 |
| 2008/01/31 | 110,000 | 111,000 | 108,000 | 111,000 | 24 |
| 2008/01/30 | 114,000 | 117,000 | 110,000 | 110,000 | 98 |
| 2008/01/29 | 119,000 | 119,000 | 113,000 | 114,000 | 82 |
| 2008/01/28 | 110,000 | 121,000 | 110,000 | 114,000 | 405 |
| 2008/01/25 | 104,000 | 113,000 | 103,000 | 111,000 | 167 |
| 2008/01/24 | 100,000 | 104,000 | 100,000 | 102,000 | 78 |
| 2008/01/23 | 105,000 | 108,000 | 97,500 | 98,000 | 319 |
| 2008/01/22 | 104,000 | 104,000 | 100,000 | 100,000 | 98 |
| 2008/01/21 | 110,000 | 112,000 | 107,000 | 109,000 | 61 |
| 2008/01/18 | 104,000 | 115,000 | 104,000 | 115,000 | 125 |
| 2008/01/17 | 106,000 | 111,000 | 105,000 | 110,000 | 123 |
| 2008/01/16 | 101,000 | 111,000 | 101,000 | 105,000 | 131 |
| 2008/01/15 | 124,000 | 124,000 | 109,000 | 112,000 | 166 |
| 2008/01/11 | 130,000 | 130,000 | 125,000 | 125,000 | 64 |
| 2008/01/10 | 133,000 | 133,000 | 128,000 | 128,000 | 47 |
| 2008/01/09 | 126,000 | 129,000 | 126,000 | 129,000 | 45 |
| 2008/01/08 | 130,000 | 130,000 | 126,000 | 128,000 | 73 |
| 2008/01/07 | 126,000 | 129,000 | 124,000 | 125,000 | 105 |
| 2008/01/04 | 132,000 | 133,000 | 131,000 | 131,000 | 40 |