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 |
---|---|---|---|---|---|
2012/12/28 | 324 | 327 | 320 | 323 | 62,700 |
2012/12/27 | 325 | 329 | 320 | 324 | 59,600 |
2012/12/26 | 310 | 323 | 308 | 320 | 110,900 |
2012/12/25 | 313 | 314 | 307 | 312 | 75,000 |
2012/12/21 | 322 | 322 | 310 | 313 | 88,000 |
2012/12/20 | 321 | 328 | 317 | 320 | 82,700 |
2012/12/19 | 326 | 328 | 317 | 320 | 146,800 |
2012/12/18 | 330 | 331 | 324 | 328 | 86,300 |
2012/12/17 | 333 | 340 | 328 | 328 | 67,700 |
2012/12/14 | 330 | 339 | 325 | 335 | 82,400 |
2012/12/13 | 340 | 343 | 335 | 338 | 63,600 |
2012/12/12 | 340 | 342 | 334 | 339 | 73,800 |
2012/12/11 | 344 | 353 | 335 | 337 | 57,700 |
2012/12/10 | 361 | 361 | 345 | 347 | 46,100 |
2012/12/07 | 367 | 369 | 346 | 353 | 134,300 |
2012/12/06 | 352 | 368 | 350 | 368 | 244,700 |
2012/12/05 | 342 | 359 | 341 | 352 | 169,200 |
2012/12/04 | 334 | 342 | 316 | 339 | 134,000 |
2012/12/03 | 340 | 343 | 332 | 334 | 90,300 |
2012/11/30 | 340 | 344 | 337 | 340 | 73,800 |
2012/11/29 | 351 | 352 | 340 | 343 | 118,000 |
2012/11/28 | 359 | 361 | 346 | 350 | 79,400 |
2012/11/27 | 358 | 366 | 354 | 359 | 73,800 |
2012/11/26 | 365 | 370 | 358 | 361 | 115,700 |
2012/11/22 | 352 | 371 | 352 | 371 | 174,200 |
2012/11/21 | 362 | 374 | 355 | 356 | 303,800 |
2012/11/20 | 343 | 371 | 341 | 365 | 474,400 |
2012/11/19 | 354 | 356 | 331 | 345 | 138,000 |
2012/11/16 | 359 | 369 | 348 | 352 | 193,800 |
2012/11/15 | 330 | 375 | 330 | 360 | 964,300 |
2012/11/14 | 322 | 330 | 300 | 327 | 362,200 |
2012/11/13 | 343 | 343 | 314 | 314 | 246,700 |
2012/11/12 | 333 | 349 | 333 | 335 | 134,200 |
2012/11/09 | 339 | 354 | 338 | 339 | 345,700 |
2012/11/08 | 370 | 411 | 357 | 357 | 1,621,300 |
2012/11/07 | 368 | 384 | 355 | 378 | 293,800 |
2012/11/06 | 372 | 372 | 355 | 360 | 169,600 |
2012/11/05 | 383 | 385 | 365 | 370 | 188,000 |
2012/11/02 | 389 | 389 | 375 | 378 | 194,600 |
2012/11/01 | 390 | 394 | 375 | 387 | 396,100 |
2012/10/31 | 395 | 408 | 387 | 390 | 504,800 |
2012/10/30 | 390 | 433 | 377 | 399 | 2,639,600 |
2012/10/29 | 384 | 415 | 380 | 396 | 721,100 |
2012/10/26 | 375 | 404 | 370 | 386 | 1,040,700 |
2012/10/25 | 399 | 415 | 365 | 380 | 1,596,100 |
2012/10/24 | 350 | 422 | 339 | 400 | 4,541,700 |
2012/10/23 | 337 | 343 | 330 | 342 | 319,700 |
2012/10/22 | 321 | 354 | 320 | 337 | 717,900 |
2012/10/19 | 329 | 369 | 318 | 334 | 3,371,100 |
2012/10/18 | 310 | 319 | 305 | 308 | 298,700 |
2012/10/17 | 310 | 341 | 303 | 314 | 1,086,000 |
2012/10/16 | 322 | 332 | 304 | 314 | 560,800 |
2012/10/15 | 330 | 355 | 306 | 325 | 1,226,500 |
2012/10/12 | 385 | 385 | 320 | 324 | 1,193,000 |
2012/10/11 | 419 | 440 | 381 | 390 | 4,510,500 |
2012/10/10 | 300 | 379 | 277 | 379 | 4,577,100 |
2012/10/09 | 299 | 300 | 280 | 299 | 872,600 |
2012/10/05 | 355 | 363 | 292 | 310 | 3,000,800 |
2012/10/04 | 243 | 291 | 239 | 291 | 5,309,100 |
2012/10/03 | 162 | 211 | 162 | 211 | 1,167,100 |
2012/10/02 | 161 | 164 | 159 | 161 | 21,100 |
2012/10/01 | 163 | 164 | 160 | 161 | 11,000 |
2012/09/28 | 159 | 162 | 158 | 160 | 18,200 |
2012/09/27 | 162 | 163 | 152 | 161 | 68,500 |
2012/09/26 | 156 | 170 | 156 | 166 | 32,900 |
2012/09/26 | 1 -> 100.00 分割 | ||||
2012/09/25 | 16,980 | 16,980 | 15,100 | 16,070 | 711 |
2012/09/24 | 17,200 | 17,200 | 16,710 | 16,790 | 233 |
2012/09/21 | 16,800 | 17,090 | 16,700 | 16,960 | 205 |
2012/09/20 | 16,990 | 16,990 | 16,700 | 16,900 | 203 |
2012/09/19 | 17,060 | 17,060 | 16,670 | 16,850 | 424 |
2012/09/18 | 17,400 | 17,550 | 16,830 | 17,080 | 368 |
2012/09/14 | 17,890 | 17,990 | 17,060 | 17,210 | 1,168 |
2012/09/13 | 17,000 | 18,180 | 17,000 | 18,050 | 961 |
2012/09/12 | 17,000 | 17,260 | 16,600 | 17,260 | 323 |
2012/09/11 | 17,140 | 17,150 | 16,900 | 17,150 | 185 |
2012/09/10 | 17,200 | 17,200 | 16,910 | 17,100 | 219 |
2012/09/07 | 16,880 | 17,130 | 16,790 | 16,900 | 145 |
2012/09/06 | 16,720 | 16,880 | 16,690 | 16,880 | 74 |
2012/09/05 | 16,900 | 17,150 | 16,710 | 16,770 | 196 |
2012/09/04 | 16,980 | 17,200 | 16,720 | 17,130 | 344 |
2012/09/03 | 16,910 | 17,260 | 16,560 | 16,700 | 660 |
2012/08/31 | 17,500 | 17,680 | 16,650 | 16,920 | 1,007 |
2012/08/30 | 19,060 | 19,200 | 17,830 | 18,100 | 2,219 |
2012/08/29 | 16,700 | 19,640 | 16,700 | 18,660 | 5,068 |
2012/08/28 | 17,610 | 18,000 | 16,830 | 16,830 | 407 |
2012/08/27 | 17,900 | 17,950 | 15,600 | 17,680 | 541 |
2012/08/24 | 16,680 | 18,290 | 16,420 | 17,650 | 1,616 |
2012/08/23 | 16,180 | 16,850 | 16,130 | 16,760 | 479 |
2012/08/22 | 16,010 | 16,150 | 15,950 | 16,000 | 123 |
2012/08/21 | 16,000 | 16,180 | 16,000 | 16,090 | 162 |
2012/08/20 | 15,990 | 16,060 | 15,700 | 15,950 | 241 |
2012/08/17 | 15,660 | 15,900 | 15,660 | 15,750 | 124 |
2012/08/16 | 15,690 | 15,690 | 15,500 | 15,640 | 93 |
2012/08/15 | 15,500 | 15,770 | 15,500 | 15,500 | 61 |
2012/08/14 | 15,640 | 15,640 | 15,210 | 15,510 | 120 |
2012/08/13 | 15,740 | 15,740 | 15,250 | 15,650 | 491 |
2012/08/10 | 15,400 | 17,030 | 15,150 | 15,880 | 1,350 |
2012/08/09 | 15,390 | 15,500 | 14,820 | 15,400 | 150 |
2012/08/08 | 15,190 | 15,500 | 15,010 | 15,370 | 183 |
2012/08/07 | 14,900 | 15,450 | 14,900 | 15,190 | 56 |
2012/08/06 | 14,790 | 15,070 | 14,790 | 15,020 | 152 |
2012/08/03 | 14,860 | 15,000 | 14,690 | 14,720 | 149 |
2012/08/02 | 14,780 | 15,130 | 14,780 | 14,890 | 92 |
2012/08/01 | 15,020 | 15,150 | 14,920 | 14,980 | 43 |
2012/07/31 | 15,300 | 15,300 | 15,020 | 15,020 | 65 |
2012/07/30 | 15,280 | 15,280 | 15,010 | 15,200 | 32 |
2012/07/27 | 15,000 | 15,480 | 14,910 | 15,010 | 73 |
2012/07/26 | 14,470 | 15,110 | 14,470 | 14,850 | 122 |
2012/07/25 | 15,060 | 15,060 | 14,740 | 14,770 | 145 |
2012/07/24 | 14,920 | 14,970 | 14,820 | 14,900 | 109 |
2012/07/23 | 15,060 | 15,150 | 14,920 | 14,920 | 227 |
2012/07/20 | 15,070 | 15,340 | 15,070 | 15,160 | 32 |
2012/07/19 | 15,300 | 15,370 | 15,060 | 15,300 | 46 |
2012/07/18 | 15,420 | 15,420 | 15,000 | 15,150 | 79 |
2012/07/17 | 15,500 | 15,500 | 15,000 | 15,380 | 52 |
2012/07/13 | 15,010 | 15,390 | 15,000 | 15,280 | 64 |
2012/07/12 | 15,290 | 15,500 | 14,950 | 14,990 | 254 |
2012/07/11 | 15,390 | 15,780 | 15,280 | 15,310 | 171 |
2012/07/10 | 15,210 | 15,610 | 15,210 | 15,400 | 190 |
2012/07/09 | 16,000 | 16,000 | 15,380 | 15,380 | 229 |
2012/07/06 | 16,150 | 16,410 | 15,880 | 16,100 | 231 |
2012/07/05 | 16,440 | 16,660 | 16,010 | 16,400 | 266 |
2012/07/04 | 15,810 | 16,440 | 15,560 | 16,440 | 258 |
2012/07/03 | 15,600 | 16,500 | 15,470 | 15,800 | 389 |
2012/07/02 | 15,660 | 15,700 | 15,500 | 15,500 | 74 |
2012/06/29 | 15,500 | 15,890 | 15,500 | 15,630 | 134 |
2012/06/28 | 15,770 | 15,770 | 15,530 | 15,610 | 48 |
2012/06/27 | 15,740 | 15,860 | 15,500 | 15,790 | 179 |
2012/06/26 | 15,720 | 15,740 | 15,320 | 15,740 | 134 |
2012/06/25 | 15,770 | 15,770 | 15,510 | 15,720 | 79 |
2012/06/22 | 15,580 | 15,690 | 15,150 | 15,660 | 93 |
2012/06/21 | 15,100 | 15,700 | 14,980 | 15,700 | 243 |
2012/06/20 | 15,110 | 15,110 | 15,020 | 15,040 | 130 |
2012/06/19 | 15,150 | 15,150 | 15,000 | 15,120 | 68 |
2012/06/18 | 14,980 | 15,090 | 14,860 | 15,080 | 127 |
2012/06/15 | 14,750 | 14,980 | 14,700 | 14,720 | 233 |
2012/06/14 | 15,050 | 15,160 | 14,600 | 15,100 | 296 |
2012/06/13 | 15,200 | 15,200 | 14,770 | 15,100 | 118 |
2012/06/12 | 15,040 | 15,100 | 14,590 | 15,100 | 253 |
2012/06/11 | 15,030 | 15,130 | 14,770 | 15,100 | 185 |
2012/06/08 | 15,150 | 15,200 | 14,860 | 14,980 | 179 |
2012/06/07 | 15,100 | 15,300 | 15,030 | 15,180 | 46 |
2012/06/06 | 15,000 | 15,250 | 14,970 | 15,090 | 144 |
2012/06/05 | 14,760 | 15,000 | 14,150 | 14,970 | 349 |
2012/06/04 | 14,820 | 15,000 | 14,700 | 14,760 | 145 |
2012/06/01 | 15,050 | 15,350 | 14,700 | 15,220 | 211 |
2012/05/31 | 15,600 | 15,600 | 15,000 | 15,000 | 225 |
2012/05/30 | 16,440 | 16,440 | 15,220 | 15,590 | 202 |
2012/05/29 | 14,540 | 15,700 | 14,530 | 15,640 | 368 |
2012/05/28 | 15,000 | 15,000 | 14,700 | 14,700 | 110 |
2012/05/25 | 15,100 | 15,200 | 14,700 | 15,080 | 274 |
2012/05/24 | 15,490 | 15,490 | 14,750 | 15,000 | 349 |
2012/05/23 | 15,720 | 15,720 | 15,030 | 15,300 | 161 |
2012/05/22 | 15,480 | 15,750 | 15,430 | 15,660 | 84 |
2012/05/21 | 14,800 | 15,760 | 14,800 | 15,180 | 686 |
2012/05/18 | 16,000 | 16,190 | 15,850 | 15,990 | 428 |
2012/05/17 | 16,250 | 16,380 | 15,980 | 16,210 | 301 |
2012/05/16 | 16,530 | 16,800 | 16,000 | 16,650 | 484 |
2012/05/15 | 17,500 | 17,770 | 16,400 | 17,020 | 1,158 |
2012/05/14 | 18,880 | 20,000 | 17,000 | 18,080 | 4,646 |
2012/05/11 | 17,700 | 19,000 | 14,500 | 16,490 | 3,267 |
2012/05/10 | 17,490 | 17,690 | 17,220 | 17,500 | 131 |
2012/05/09 | 17,550 | 17,590 | 17,340 | 17,400 | 229 |
2012/05/08 | 17,150 | 17,700 | 17,100 | 17,690 | 291 |
2012/05/07 | 16,780 | 17,150 | 16,750 | 17,150 | 296 |
2012/05/02 | 16,630 | 16,980 | 16,540 | 16,780 | 144 |
2012/05/01 | 17,150 | 17,150 | 16,730 | 16,810 | 168 |
2012/04/27 | 16,930 | 17,160 | 16,930 | 17,150 | 107 |
2012/04/26 | 16,910 | 17,190 | 16,430 | 17,090 | 459 |
2012/04/25 | 17,420 | 17,420 | 16,450 | 17,200 | 343 |
2012/04/24 | 17,100 | 17,300 | 17,100 | 17,270 | 78 |
2012/04/23 | 17,400 | 17,500 | 16,950 | 17,280 | 142 |
2012/04/20 | 17,050 | 17,340 | 16,850 | 17,070 | 144 |
2012/04/19 | 17,660 | 17,690 | 17,050 | 17,070 | 230 |
2012/04/18 | 17,790 | 17,790 | 17,420 | 17,650 | 236 |
2012/04/17 | 17,670 | 17,850 | 17,350 | 17,550 | 352 |
2012/04/16 | 17,000 | 17,700 | 17,000 | 17,550 | 819 |
2012/04/13 | 16,760 | 16,990 | 16,710 | 16,800 | 144 |
2012/04/12 | 16,920 | 16,920 | 16,620 | 16,700 | 88 |
2012/04/11 | 16,550 | 17,000 | 16,550 | 16,720 | 123 |
2012/04/10 | 16,660 | 17,000 | 16,650 | 16,690 | 97 |
2012/04/09 | 17,080 | 17,130 | 16,620 | 16,910 | 256 |
2012/04/06 | 16,830 | 17,400 | 16,540 | 17,080 | 405 |
2012/04/05 | 16,750 | 16,890 | 16,590 | 16,740 | 190 |
2012/04/04 | 17,140 | 17,190 | 16,500 | 17,150 | 396 |
2012/04/03 | 17,190 | 17,940 | 16,660 | 17,490 | 957 |
2012/04/02 | 17,310 | 17,600 | 16,500 | 17,000 | 2,522 |
2012/03/30 | 15,630 | 19,400 | 15,510 | 18,000 | 5,032 |
2012/03/29 | 15,410 | 15,590 | 15,410 | 15,510 | 116 |
2012/03/28 | 15,400 | 15,590 | 15,340 | 15,590 | 101 |
2012/03/27 | 15,350 | 15,400 | 15,230 | 15,400 | 191 |
2012/03/26 | 15,310 | 15,450 | 15,210 | 15,300 | 128 |
2012/03/23 | 15,530 | 15,530 | 15,350 | 15,400 | 109 |
2012/03/22 | 15,410 | 15,540 | 15,350 | 15,490 | 158 |
2012/03/21 | 15,560 | 15,650 | 15,360 | 15,440 | 106 |
2012/03/19 | 15,500 | 15,840 | 15,410 | 15,670 | 284 |
2012/03/16 | 15,300 | 15,500 | 15,300 | 15,500 | 227 |
2012/03/15 | 15,290 | 15,400 | 15,290 | 15,310 | 64 |
2012/03/14 | 15,450 | 15,450 | 15,350 | 15,350 | 66 |
2012/03/13 | 15,490 | 15,490 | 15,260 | 15,280 | 115 |
2012/03/12 | 15,320 | 15,500 | 15,320 | 15,450 | 173 |
2012/03/09 | 15,400 | 15,580 | 15,300 | 15,550 | 174 |
2012/03/08 | 15,320 | 15,550 | 15,320 | 15,400 | 61 |
2012/03/07 | 15,150 | 15,600 | 15,130 | 15,440 | 199 |
2012/03/06 | 15,150 | 15,300 | 15,130 | 15,150 | 77 |
2012/03/05 | 15,390 | 15,400 | 15,200 | 15,250 | 41 |
2012/03/02 | 15,120 | 15,400 | 15,100 | 15,340 | 227 |
2012/03/01 | 15,370 | 15,480 | 15,120 | 15,240 | 157 |
2012/02/29 | 15,830 | 15,830 | 15,100 | 15,430 | 530 |
2012/02/28 | 15,900 | 15,900 | 15,450 | 15,670 | 275 |
2012/02/27 | 15,570 | 15,990 | 15,560 | 15,850 | 271 |
2012/02/24 | 15,500 | 15,660 | 15,340 | 15,620 | 271 |
2012/02/23 | 15,290 | 15,370 | 15,060 | 15,260 | 363 |
2012/02/22 | 15,120 | 15,240 | 15,090 | 15,240 | 137 |
2012/02/21 | 15,050 | 15,300 | 15,020 | 15,110 | 329 |
2012/02/20 | 15,090 | 15,200 | 15,060 | 15,130 | 105 |
2012/02/17 | 15,160 | 15,280 | 15,060 | 15,060 | 147 |
2012/02/16 | 15,070 | 15,200 | 15,020 | 15,030 | 74 |
2012/02/15 | 14,980 | 15,180 | 14,980 | 15,000 | 198 |
2012/02/14 | 15,390 | 15,390 | 14,900 | 15,150 | 272 |
2012/02/13 | 16,100 | 16,140 | 15,010 | 15,300 | 543 |
2012/02/10 | 15,740 | 16,000 | 15,700 | 15,980 | 242 |
2012/02/09 | 15,820 | 15,820 | 15,360 | 15,740 | 151 |
2012/02/08 | 15,320 | 15,860 | 15,300 | 15,850 | 137 |
2012/02/07 | 15,610 | 15,700 | 15,230 | 15,500 | 194 |
2012/02/06 | 14,980 | 16,430 | 14,900 | 15,610 | 568 |
2012/02/03 | 14,880 | 14,980 | 14,800 | 14,930 | 80 |
2012/02/02 | 14,820 | 14,950 | 14,750 | 14,810 | 197 |
2012/02/01 | 14,900 | 14,990 | 14,760 | 14,960 | 217 |
2012/01/31 | 14,990 | 14,990 | 14,760 | 14,900 | 82 |
2012/01/30 | 14,900 | 14,990 | 14,820 | 14,910 | 56 |
2012/01/27 | 15,000 | 15,040 | 14,700 | 14,990 | 58 |
2012/01/26 | 15,010 | 15,080 | 14,820 | 15,000 | 125 |
2012/01/25 | 15,050 | 15,070 | 14,840 | 15,070 | 86 |
2012/01/24 | 14,890 | 15,070 | 14,650 | 14,930 | 261 |
2012/01/23 | 14,800 | 14,900 | 14,720 | 14,880 | 136 |
2012/01/20 | 14,620 | 14,720 | 14,540 | 14,720 | 117 |
2012/01/19 | 14,360 | 14,560 | 14,310 | 14,460 | 83 |
2012/01/18 | 14,290 | 14,560 | 14,290 | 14,400 | 217 |
2012/01/17 | 14,490 | 14,490 | 14,200 | 14,320 | 173 |
2012/01/16 | 14,510 | 14,570 | 14,410 | 14,490 | 220 |
2012/01/13 | 14,590 | 14,700 | 14,510 | 14,600 | 188 |
2012/01/12 | 14,680 | 14,680 | 14,510 | 14,590 | 59 |
2012/01/11 | 14,610 | 14,750 | 14,510 | 14,570 | 93 |
2012/01/10 | 14,520 | 14,790 | 14,520 | 14,640 | 97 |
2012/01/06 | 14,700 | 14,850 | 14,630 | 14,660 | 106 |
2012/01/05 | 14,710 | 14,930 | 14,690 | 14,800 | 45 |
2012/01/04 | 14,680 | 14,850 | 14,680 | 14,850 | 43 |