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 |
---|---|---|---|---|---|
2010/12/30 | 21,880 | 21,950 | 21,740 | 21,820 | 260 |
2010/12/29 | 22,080 | 22,150 | 21,880 | 21,970 | 284 |
2010/12/28 | 22,000 | 22,100 | 21,840 | 22,000 | 297 |
2010/12/27 | 21,810 | 22,060 | 21,810 | 21,960 | 187 |
2010/12/24 | 21,950 | 22,090 | 21,880 | 21,910 | 304 |
2010/12/22 | 22,180 | 22,190 | 21,950 | 21,980 | 360 |
2010/12/21 | 21,870 | 22,190 | 21,870 | 22,130 | 657 |
2010/12/20 | 21,940 | 22,100 | 21,850 | 22,000 | 280 |
2010/12/17 | 21,770 | 22,020 | 21,770 | 22,000 | 323 |
2010/12/16 | 22,050 | 22,080 | 21,870 | 21,890 | 476 |
2010/12/15 | 22,030 | 22,170 | 22,010 | 22,070 | 421 |
2010/12/14 | 22,280 | 22,280 | 22,020 | 22,140 | 279 |
2010/12/13 | 22,400 | 22,400 | 21,830 | 22,180 | 490 |
2010/12/10 | 22,500 | 22,700 | 22,200 | 22,210 | 669 |
2010/12/09 | 22,190 | 23,900 | 22,010 | 22,500 | 1,804 |
2010/12/08 | 22,150 | 22,190 | 21,810 | 22,190 | 401 |
2010/12/07 | 21,770 | 22,120 | 21,750 | 22,050 | 305 |
2010/12/06 | 21,620 | 21,900 | 21,610 | 21,900 | 157 |
2010/12/03 | 21,800 | 22,000 | 21,800 | 21,860 | 350 |
2010/12/02 | 21,900 | 22,180 | 21,900 | 21,970 | 327 |
2010/12/01 | 21,950 | 22,070 | 21,820 | 21,900 | 239 |
2010/11/30 | 22,200 | 22,200 | 21,920 | 21,950 | 240 |
2010/11/29 | 22,200 | 22,200 | 21,890 | 21,960 | 272 |
2010/11/26 | 22,100 | 22,220 | 21,920 | 22,170 | 375 |
2010/11/25 | 22,430 | 22,430 | 22,000 | 22,160 | 239 |
2010/11/24 | 22,020 | 22,270 | 22,010 | 22,060 | 244 |
2010/11/22 | 22,340 | 22,430 | 21,950 | 22,400 | 389 |
2010/11/19 | 22,400 | 22,400 | 22,000 | 22,050 | 265 |
2010/11/18 | 22,000 | 22,200 | 21,910 | 22,150 | 311 |
2010/11/17 | 21,800 | 21,900 | 21,500 | 21,780 | 486 |
2010/11/16 | 21,980 | 22,150 | 21,810 | 21,880 | 638 |
2010/11/15 | 21,300 | 22,800 | 21,180 | 22,350 | 1,651 |
2010/11/12 | 24,390 | 24,500 | 23,570 | 23,660 | 818 |
2010/11/11 | 23,310 | 24,600 | 23,200 | 24,020 | 1,331 |
2010/11/10 | 23,150 | 23,720 | 22,990 | 23,200 | 590 |
2010/11/09 | 22,440 | 23,200 | 22,100 | 23,190 | 468 |
2010/11/08 | 22,150 | 22,390 | 22,060 | 22,390 | 314 |
2010/11/05 | 21,670 | 22,080 | 21,500 | 22,060 | 351 |
2010/11/04 | 21,500 | 22,460 | 21,490 | 21,600 | 514 |
2010/11/02 | 22,230 | 22,240 | 21,600 | 21,630 | 412 |
2010/11/01 | 22,050 | 22,500 | 21,880 | 22,230 | 205 |
2010/10/29 | 22,130 | 22,700 | 21,800 | 22,250 | 561 |
2010/10/28 | 22,250 | 22,690 | 22,000 | 22,510 | 511 |
2010/10/27 | 22,090 | 22,510 | 22,000 | 22,010 | 375 |
2010/10/26 | 22,210 | 22,470 | 22,120 | 22,130 | 177 |
2010/10/25 | 22,180 | 22,700 | 22,140 | 22,500 | 250 |
2010/10/22 | 22,220 | 22,720 | 22,060 | 22,480 | 256 |
2010/10/21 | 22,740 | 22,740 | 22,230 | 22,280 | 370 |
2010/10/20 | 22,800 | 23,130 | 22,500 | 22,910 | 242 |
2010/10/19 | 23,710 | 23,940 | 22,830 | 22,960 | 519 |
2010/10/18 | 23,470 | 23,490 | 23,010 | 23,390 | 336 |
2010/10/15 | 22,600 | 23,400 | 22,320 | 22,970 | 791 |
2010/10/14 | 23,030 | 23,500 | 22,810 | 22,830 | 991 |
2010/10/13 | 23,500 | 24,500 | 23,110 | 23,320 | 1,726 |
2010/10/12 | 22,110 | 24,960 | 22,000 | 23,290 | 3,226 |
2010/10/08 | 22,700 | 23,410 | 22,200 | 22,550 | 671 |
2010/10/07 | 22,290 | 22,940 | 21,950 | 22,940 | 598 |
2010/10/06 | 22,500 | 23,600 | 21,560 | 22,560 | 1,034 |
2010/10/05 | 22,550 | 23,060 | 21,010 | 22,100 | 1,137 |
2010/10/04 | 23,450 | 23,890 | 22,710 | 22,710 | 513 |
2010/10/01 | 23,480 | 24,310 | 23,120 | 23,410 | 462 |
2010/09/30 | 24,180 | 25,670 | 23,380 | 23,810 | 1,776 |
2010/09/29 | 22,500 | 25,670 | 22,500 | 24,500 | 4,158 |
2010/09/28 | 22,600 | 23,300 | 22,420 | 22,680 | 989 |
2010/09/27 | 23,450 | 23,450 | 22,450 | 22,850 | 788 |
2010/09/24 | 23,400 | 23,500 | 22,860 | 23,210 | 1,666 |
2010/09/22 | 24,000 | 24,360 | 23,460 | 24,000 | 975 |
2010/09/21 | 24,860 | 24,860 | 24,030 | 24,030 | 1,136 |
2010/09/17 | 25,000 | 25,460 | 24,770 | 24,780 | 1,136 |
2010/09/16 | 26,490 | 26,900 | 25,460 | 25,460 | 1,352 |
2010/09/15 | 26,400 | 26,690 | 26,050 | 26,100 | 1,347 |
2010/09/14 | 26,220 | 27,060 | 26,100 | 26,290 | 1,285 |
2010/09/13 | 26,850 | 27,290 | 26,400 | 26,400 | 1,382 |
2010/09/10 | 27,690 | 27,700 | 26,710 | 26,810 | 1,705 |
2010/09/09 | 27,090 | 28,410 | 26,650 | 27,030 | 2,999 |
2010/09/08 | 27,100 | 27,380 | 26,380 | 26,590 | 1,768 |
2010/09/07 | 27,650 | 28,200 | 27,200 | 27,530 | 1,409 |
2010/09/06 | 27,350 | 28,390 | 26,810 | 27,900 | 3,117 |
2010/09/03 | 27,610 | 28,900 | 27,020 | 27,450 | 2,702 |
2010/09/02 | 29,030 | 29,500 | 27,750 | 27,950 | 3,174 |
2010/09/01 | 29,340 | 30,950 | 28,320 | 28,710 | 6,424 |
2010/08/31 | 27,470 | 31,900 | 26,710 | 28,700 | 15,452 |
2010/08/30 | 29,060 | 31,900 | 27,260 | 27,260 | 17,170 |
2010/08/27 | 23,310 | 28,810 | 22,780 | 28,810 | 6,477 |
2010/08/26 | 27,310 | 27,580 | 23,500 | 23,810 | 11,261 |
2010/08/25 | 20,530 | 25,920 | 20,350 | 25,920 | 4,928 |
2010/08/24 | 21,180 | 21,290 | 20,810 | 20,920 | 724 |
2010/08/23 | 21,500 | 21,950 | 21,010 | 21,680 | 645 |
2010/08/20 | 20,600 | 22,480 | 20,600 | 22,000 | 1,725 |
2010/08/19 | 21,800 | 22,350 | 21,310 | 22,100 | 890 |
2010/08/18 | 22,500 | 22,600 | 21,210 | 22,440 | 944 |
2010/08/17 | 23,600 | 24,000 | 21,790 | 22,000 | 1,601 |
2010/08/16 | 24,910 | 25,100 | 23,650 | 24,600 | 1,150 |
2010/08/13 | 26,360 | 26,900 | 24,000 | 25,650 | 1,088 |
2010/08/12 | 26,540 | 27,190 | 26,180 | 27,100 | 671 |
2010/08/11 | 27,190 | 27,340 | 26,300 | 27,190 | 410 |
2010/08/10 | 27,510 | 27,510 | 26,700 | 27,340 | 948 |
2010/08/09 | 27,000 | 27,760 | 26,700 | 27,010 | 1,160 |
2010/08/06 | 26,560 | 26,900 | 26,300 | 26,700 | 684 |
2010/08/05 | 26,510 | 27,290 | 26,350 | 26,560 | 1,033 |
2010/08/04 | 26,620 | 27,100 | 26,490 | 26,490 | 491 |
2010/08/03 | 27,220 | 27,560 | 26,590 | 26,940 | 950 |
2010/08/02 | 27,830 | 28,140 | 27,000 | 27,000 | 1,151 |
2010/07/30 | 28,180 | 28,360 | 27,220 | 27,580 | 1,144 |
2010/07/29 | 29,000 | 29,740 | 28,120 | 28,680 | 2,032 |
2010/07/28 | 27,800 | 29,900 | 27,610 | 29,250 | 3,365 |
2010/07/27 | 27,020 | 27,790 | 26,850 | 27,200 | 817 |
2010/07/26 | 27,080 | 27,350 | 26,400 | 27,130 | 712 |
2010/07/23 | 26,890 | 27,450 | 26,120 | 27,180 | 961 |
2010/07/22 | 27,500 | 27,500 | 25,510 | 26,410 | 1,802 |
2010/07/21 | 27,800 | 28,500 | 27,100 | 27,230 | 1,161 |
2010/07/20 | 27,500 | 28,330 | 27,060 | 27,400 | 1,380 |
2010/07/16 | 29,200 | 29,750 | 27,800 | 27,910 | 3,061 |
2010/07/15 | 29,310 | 29,790 | 28,810 | 29,130 | 865 |
2010/07/14 | 29,670 | 30,500 | 29,100 | 29,290 | 1,574 |
2010/07/13 | 28,670 | 31,900 | 28,670 | 29,150 | 4,919 |
2010/07/12 | 28,480 | 29,500 | 28,400 | 28,550 | 893 |
2010/07/09 | 29,300 | 29,390 | 27,800 | 28,450 | 2,098 |
2010/07/08 | 29,050 | 32,000 | 28,900 | 29,200 | 4,383 |
2010/07/07 | 29,200 | 29,680 | 28,500 | 28,530 | 1,994 |
2010/07/06 | 29,600 | 30,400 | 28,210 | 29,700 | 2,267 |
2010/07/05 | 31,600 | 32,300 | 29,800 | 30,300 | 5,282 |
2010/07/02 | 27,500 | 31,500 | 27,000 | 31,500 | 5,504 |
2010/07/01 | 28,120 | 28,450 | 26,000 | 26,500 | 2,665 |
2010/06/30 | 28,150 | 28,550 | 27,300 | 27,620 | 2,600 |
2010/06/29 | 29,860 | 30,850 | 28,950 | 29,150 | 1,881 |
2010/06/28 | 32,500 | 32,500 | 29,540 | 29,860 | 2,246 |
2010/06/25 | 31,900 | 32,800 | 30,800 | 31,100 | 2,447 |
2010/06/24 | 33,600 | 34,500 | 32,300 | 32,350 | 4,552 |
2010/06/23 | 33,150 | 35,000 | 32,800 | 34,300 | 4,622 |
2010/06/22 | 33,600 | 35,200 | 32,400 | 33,000 | 6,442 |
2010/06/21 | 32,900 | 39,000 | 31,800 | 35,000 | 19,156 |
2010/06/18 | 34,000 | 34,050 | 31,850 | 33,000 | 6,153 |
2010/06/17 | 42,500 | 43,000 | 34,050 | 34,700 | 20,771 |
2010/06/16 | 38,000 | 38,300 | 38,000 | 38,300 | 4,615 |
2010/06/15 | 25,780 | 31,300 | 25,680 | 31,300 | 4,932 |
2010/06/14 | 26,100 | 26,400 | 25,530 | 26,280 | 721 |
2010/06/11 | 25,850 | 26,510 | 25,560 | 25,600 | 918 |
2010/06/10 | 25,560 | 26,980 | 25,020 | 26,000 | 1,709 |
2010/06/09 | 27,800 | 28,330 | 25,200 | 25,560 | 2,387 |
2010/06/08 | 28,330 | 28,330 | 26,500 | 26,900 | 2,251 |
2010/06/07 | 27,900 | 30,950 | 27,600 | 28,330 | 5,029 |
2010/06/04 | 31,850 | 36,050 | 29,520 | 30,150 | 15,420 |
2010/06/03 | 31,150 | 31,150 | 31,150 | 31,150 | 4,514 |
2010/06/02 | 21,600 | 26,140 | 21,450 | 26,140 | 1,508 |
2010/06/01 | 21,570 | 21,700 | 20,520 | 21,140 | 448 |
2010/05/31 | 22,050 | 22,050 | 21,390 | 21,740 | 513 |
2010/05/28 | 21,890 | 22,480 | 21,300 | 22,050 | 524 |
2010/05/27 | 20,220 | 21,790 | 20,000 | 21,080 | 527 |
2010/05/26 | 21,200 | 21,300 | 20,000 | 20,480 | 475 |
2010/05/25 | 21,500 | 22,000 | 20,510 | 21,200 | 500 |
2010/05/24 | 22,050 | 22,050 | 20,800 | 20,900 | 506 |
2010/05/21 | 21,190 | 22,100 | 20,500 | 22,100 | 674 |
2010/05/20 | 23,520 | 23,980 | 23,000 | 23,190 | 695 |
2010/05/19 | 24,000 | 24,490 | 23,520 | 24,490 | 461 |
2010/05/18 | 25,500 | 25,500 | 23,210 | 25,000 | 930 |
2010/05/17 | 25,600 | 25,610 | 23,860 | 25,000 | 1,108 |
2010/05/14 | 25,210 | 25,750 | 24,510 | 25,200 | 735 |
2010/05/13 | 25,700 | 26,200 | 25,020 | 25,500 | 512 |
2010/05/12 | 27,600 | 28,490 | 25,500 | 25,610 | 509 |
2010/05/11 | 27,900 | 29,130 | 27,260 | 27,260 | 896 |
2010/05/10 | 27,210 | 27,400 | 26,800 | 27,150 | 565 |
2010/05/07 | 26,790 | 28,100 | 26,000 | 28,020 | 857 |
2010/05/06 | 28,010 | 28,880 | 28,000 | 28,030 | 837 |
2010/04/30 | 29,680 | 29,680 | 29,020 | 29,140 | 426 |
2010/04/28 | 29,700 | 29,700 | 29,000 | 29,200 | 777 |
2010/04/27 | 30,450 | 30,450 | 29,860 | 30,300 | 553 |
2010/04/26 | 29,750 | 30,500 | 29,500 | 30,200 | 704 |
2010/04/23 | 30,150 | 30,500 | 29,400 | 29,400 | 660 |
2010/04/22 | 30,250 | 30,550 | 29,610 | 30,000 | 724 |
2010/04/21 | 30,150 | 30,600 | 30,050 | 30,500 | 395 |
2010/04/20 | 30,900 | 32,300 | 30,500 | 30,500 | 988 |
2010/04/19 | 30,000 | 30,500 | 29,810 | 30,300 | 729 |
2010/04/16 | 31,650 | 31,850 | 31,100 | 31,250 | 776 |
2010/04/15 | 32,650 | 32,850 | 30,900 | 31,900 | 1,385 |
2010/04/14 | 33,000 | 33,000 | 32,250 | 32,650 | 641 |
2010/04/13 | 32,700 | 33,500 | 32,150 | 33,100 | 912 |
2010/04/12 | 33,500 | 33,500 | 32,450 | 33,000 | 999 |
2010/04/09 | 32,650 | 33,300 | 32,500 | 33,200 | 1,229 |
2010/04/08 | 33,100 | 33,750 | 33,100 | 33,150 | 1,556 |
2010/04/07 | 32,500 | 35,200 | 32,500 | 34,150 | 3,749 |
2010/04/06 | 32,700 | 33,600 | 31,850 | 32,100 | 1,056 |
2010/04/05 | 32,500 | 33,750 | 32,500 | 32,800 | 990 |
2010/04/02 | 32,700 | 32,700 | 32,050 | 32,250 | 972 |
2010/04/01 | 34,000 | 34,100 | 32,550 | 33,000 | 1,409 |
2010/03/31 | 35,300 | 35,800 | 34,050 | 34,500 | 1,324 |
2010/03/30 | 36,400 | 38,000 | 34,600 | 36,000 | 3,682 |
2010/03/29 | 34,500 | 36,100 | 33,550 | 33,600 | 1,544 |
2010/03/26 | 37,950 | 38,900 | 34,700 | 35,300 | 3,624 |
2010/03/25 | 37,050 | 40,000 | 34,000 | 36,550 | 10,632 |
2010/03/24 | 40,500 | 40,500 | 40,500 | 40,500 | 1,648 |
2010/03/23 | 30,500 | 33,500 | 30,500 | 33,500 | 4,092 |
2010/03/19 | 25,500 | 28,480 | 25,500 | 28,480 | 6,373 |
2010/03/18 | 23,500 | 23,970 | 23,000 | 23,480 | 396 |
2010/03/17 | 22,200 | 25,200 | 22,000 | 23,200 | 1,741 |
2010/03/16 | 22,050 | 22,190 | 21,690 | 21,990 | 200 |
2010/03/15 | 21,300 | 22,200 | 21,300 | 22,050 | 454 |
2010/03/12 | 21,390 | 21,800 | 21,120 | 21,490 | 286 |
2010/03/11 | 20,860 | 21,380 | 20,860 | 21,120 | 280 |
2010/03/10 | 21,010 | 21,680 | 21,010 | 21,350 | 166 |
2010/03/09 | 21,400 | 21,500 | 20,900 | 21,020 | 296 |
2010/03/08 | 21,690 | 21,690 | 20,990 | 21,660 | 355 |
2010/03/05 | 21,010 | 21,370 | 21,010 | 21,290 | 153 |
2010/03/04 | 21,580 | 21,600 | 21,050 | 21,120 | 324 |
2010/03/03 | 21,590 | 21,670 | 21,330 | 21,660 | 117 |
2010/03/02 | 22,200 | 22,330 | 21,200 | 21,320 | 243 |
2010/03/01 | 21,260 | 22,170 | 21,120 | 22,100 | 195 |
2010/02/26 | 21,010 | 21,590 | 21,000 | 21,490 | 211 |
2010/02/25 | 21,750 | 22,240 | 20,740 | 21,880 | 440 |
2010/02/24 | 22,300 | 23,150 | 22,100 | 22,220 | 342 |
2010/02/23 | 22,900 | 23,300 | 22,300 | 22,330 | 434 |
2010/02/22 | 23,130 | 24,500 | 22,110 | 22,860 | 650 |
2010/02/19 | 22,520 | 22,950 | 22,020 | 22,780 | 770 |
2010/02/18 | 26,850 | 27,100 | 22,850 | 23,010 | 4,377 |
2010/02/17 | 20,500 | 22,850 | 20,500 | 22,850 | 415 |
2010/02/16 | 18,810 | 19,400 | 18,500 | 18,850 | 298 |
2010/02/15 | 19,470 | 19,990 | 19,470 | 19,610 | 76 |
2010/02/12 | 20,110 | 20,110 | 18,600 | 19,870 | 385 |
2010/02/10 | 20,650 | 21,350 | 20,200 | 20,690 | 356 |
2010/02/09 | 20,030 | 20,690 | 19,400 | 20,560 | 135 |
2010/02/08 | 22,350 | 22,350 | 20,500 | 20,530 | 341 |
2010/02/05 | 20,900 | 22,000 | 20,550 | 21,900 | 784 |
2010/02/04 | 23,350 | 23,370 | 22,600 | 22,900 | 392 |
2010/02/03 | 24,890 | 24,890 | 23,500 | 23,660 | 256 |
2010/02/02 | 24,520 | 24,740 | 23,560 | 24,390 | 408 |
2010/02/01 | 25,000 | 25,010 | 22,500 | 23,520 | 689 |
2010/01/29 | 24,500 | 25,700 | 24,160 | 25,000 | 965 |
2010/01/28 | 23,000 | 26,490 | 23,000 | 25,600 | 2,205 |
2010/01/27 | 22,400 | 27,750 | 22,060 | 22,890 | 5,030 |
2010/01/26 | 24,000 | 24,000 | 22,710 | 22,750 | 1,262 |
2010/01/25 | 28,000 | 28,800 | 24,010 | 24,500 | 4,554 |
2010/01/22 | 24,000 | 26,800 | 23,300 | 26,800 | 2,107 |
2010/01/21 | 17,800 | 21,800 | 17,800 | 21,800 | 1,244 |
2010/01/20 | 17,690 | 17,850 | 17,500 | 17,800 | 151 |
2010/01/19 | 17,420 | 17,450 | 16,850 | 17,450 | 112 |
2010/01/18 | 16,610 | 17,000 | 16,610 | 16,980 | 84 |
2010/01/15 | 16,900 | 17,000 | 16,880 | 17,000 | 65 |
2010/01/14 | 17,000 | 17,190 | 16,900 | 16,970 | 83 |
2010/01/13 | 17,200 | 17,300 | 16,950 | 17,070 | 139 |
2010/01/12 | 17,280 | 17,500 | 17,260 | 17,300 | 79 |
2010/01/08 | 17,800 | 17,800 | 17,200 | 17,260 | 56 |
2010/01/07 | 17,510 | 17,700 | 17,200 | 17,700 | 71 |
2010/01/06 | 18,000 | 18,000 | 17,500 | 17,850 | 74 |
2010/01/05 | 18,000 | 18,050 | 17,750 | 18,050 | 154 |
2010/01/04 | 17,700 | 18,100 | 17,000 | 18,000 | 130 |