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 |
---|---|---|---|---|---|
2013/12/30 | 885 | 890 | 871 | 886 | 138,700 |
2013/12/27 | 900 | 900 | 865 | 886 | 67,700 |
2013/12/26 | 880 | 899 | 876 | 892 | 141,900 |
2013/12/25 | 826 | 895 | 821 | 876 | 247,100 |
2013/12/24 | 856 | 863 | 838 | 841 | 138,000 |
2013/12/20 | 817 | 868 | 817 | 856 | 226,700 |
2013/12/19 | 840 | 840 | 827 | 832 | 128,000 |
2013/12/18 | 820 | 837 | 820 | 831 | 76,900 |
2013/12/17 | 805 | 837 | 805 | 829 | 121,100 |
2013/12/16 | 816 | 817 | 780 | 805 | 140,400 |
2013/12/13 | 840 | 840 | 810 | 820 | 114,400 |
2013/12/12 | 846 | 850 | 828 | 840 | 146,600 |
2013/12/11 | 849 | 854 | 845 | 850 | 119,900 |
2013/12/10 | 852 | 863 | 846 | 847 | 102,700 |
2013/12/09 | 839 | 854 | 832 | 845 | 101,800 |
2013/12/06 | 840 | 848 | 826 | 829 | 189,500 |
2013/12/05 | 868 | 875 | 850 | 851 | 133,300 |
2013/12/04 | 856 | 869 | 845 | 863 | 159,800 |
2013/12/03 | 857 | 862 | 850 | 856 | 94,500 |
2013/12/02 | 857 | 870 | 848 | 854 | 87,800 |
2013/11/29 | 856 | 868 | 848 | 865 | 130,100 |
2013/11/28 | 861 | 874 | 846 | 854 | 154,000 |
2013/11/27 | 838 | 886 | 838 | 851 | 238,800 |
2013/11/26 | 863 | 864 | 813 | 853 | 187,600 |
2013/11/25 | 865 | 889 | 864 | 867 | 121,600 |
2013/11/22 | 857 | 896 | 857 | 874 | 275,800 |
2013/11/21 | 881 | 890 | 855 | 868 | 232,200 |
2013/11/20 | 903 | 915 | 870 | 886 | 444,000 |
2013/11/19 | 909 | 965 | 909 | 917 | 1,556,900 |
2013/11/18 | 791 | 907 | 787 | 870 | 1,163,800 |
2013/11/15 | 743 | 775 | 743 | 769 | 320,800 |
2013/11/14 | 713 | 772 | 713 | 752 | 439,400 |
2013/11/13 | 691 | 746 | 686 | 710 | 318,700 |
2013/11/12 | 671 | 719 | 662 | 707 | 318,400 |
2013/11/11 | 718 | 730 | 654 | 669 | 606,300 |
2013/11/08 | 720 | 747 | 710 | 727 | 724,900 |
2013/11/07 | 778 | 809 | 710 | 725 | 800,600 |
2013/11/06 | 763 | 814 | 760 | 785 | 313,300 |
2013/11/05 | 784 | 784 | 758 | 768 | 243,700 |
2013/11/01 | 814 | 824 | 751 | 761 | 498,400 |
2013/10/31 | 866 | 874 | 796 | 812 | 528,400 |
2013/10/30 | 893 | 896 | 863 | 865 | 236,700 |
2013/10/29 | 894 | 902 | 888 | 892 | 118,500 |
2013/10/28 | 899 | 917 | 892 | 902 | 191,100 |
2013/10/25 | 910 | 925 | 890 | 896 | 232,300 |
2013/10/24 | 897 | 912 | 892 | 909 | 174,300 |
2013/10/23 | 902 | 949 | 894 | 903 | 646,700 |
2013/10/22 | 887 | 893 | 885 | 888 | 135,800 |
2013/10/21 | 896 | 902 | 887 | 893 | 126,500 |
2013/10/18 | 883 | 897 | 883 | 893 | 161,100 |
2013/10/17 | 891 | 904 | 881 | 888 | 246,100 |
2013/10/16 | 876 | 910 | 874 | 885 | 341,100 |
2013/10/15 | 890 | 910 | 882 | 887 | 300,000 |
2013/10/11 | 900 | 903 | 878 | 886 | 265,000 |
2013/10/10 | 913 | 928 | 880 | 888 | 476,600 |
2013/10/09 | 879 | 936 | 867 | 904 | 463,200 |
2013/10/08 | 886 | 931 | 875 | 894 | 568,600 |
2013/10/07 | 987 | 1,003 | 875 | 894 | 1,413,400 |
2013/10/04 | 1,140 | 1,336 | 996 | 1,017 | 2,998,500 |
2013/10/03 | 1,002 | 1,112 | 939 | 1,112 | 2,088,700 |
2013/10/02 | 896 | 994 | 896 | 962 | 948,200 |
2013/10/01 | 887 | 930 | 881 | 895 | 343,700 |
2013/09/30 | 859 | 900 | 858 | 898 | 216,500 |
2013/09/27 | 864 | 889 | 860 | 874 | 272,500 |
2013/09/26 | 882 | 899 | 874 | 882 | 140,200 |
2013/09/25 | 908 | 915 | 871 | 873 | 230,900 |
2013/09/24 | 884 | 998 | 861 | 923 | 779,200 |
2013/09/20 | 900 | 911 | 886 | 898 | 120,600 |
2013/09/19 | 900 | 923 | 893 | 912 | 198,200 |
2013/09/18 | 923 | 940 | 888 | 893 | 279,500 |
2013/09/17 | 880 | 924 | 860 | 915 | 622,800 |
2013/09/13 | 808 | 882 | 808 | 879 | 682,100 |
2013/09/12 | 810 | 838 | 808 | 819 | 157,700 |
2013/09/11 | 782 | 857 | 776 | 825 | 553,300 |
2013/09/10 | 843 | 882 | 785 | 790 | 433,000 |
2013/09/09 | 850 | 881 | 818 | 852 | 628,100 |
2013/09/06 | 915 | 920 | 835 | 850 | 421,900 |
2013/09/05 | 880 | 939 | 870 | 900 | 695,100 |
2013/09/04 | 882 | 1,000 | 860 | 889 | 1,432,900 |
2013/09/03 | 848 | 930 | 833 | 909 | 1,726,700 |
2013/09/02 | 722 | 854 | 721 | 788 | 2,454,700 |
2013/08/30 | 749 | 912 | 721 | 721 | 4,119,400 |
2013/08/29 | 690 | 762 | 674 | 762 | 1,105,600 |
2013/08/28 | 638 | 714 | 636 | 662 | 482,000 |
2013/08/28 | 1 -> 2.00 分割 | ||||
2013/08/27 | 1,185 | 1,318 | 1,185 | 1,295 | 399,300 |
2013/08/26 | 1,152 | 1,195 | 1,115 | 1,195 | 82,300 |
2013/08/23 | 1,143 | 1,160 | 1,131 | 1,141 | 50,300 |
2013/08/22 | 1,097 | 1,137 | 1,082 | 1,125 | 63,900 |
2013/08/21 | 1,120 | 1,140 | 1,080 | 1,102 | 59,900 |
2013/08/20 | 1,116 | 1,157 | 1,111 | 1,121 | 82,100 |
2013/08/19 | 1,083 | 1,276 | 1,081 | 1,145 | 402,900 |
2013/08/16 | 1,070 | 1,115 | 1,067 | 1,097 | 72,000 |
2013/08/15 | 1,130 | 1,140 | 1,077 | 1,100 | 108,800 |
2013/08/14 | 1,151 | 1,175 | 1,110 | 1,141 | 57,000 |
2013/08/13 | 1,092 | 1,165 | 1,092 | 1,144 | 94,500 |
2013/08/12 | 1,172 | 1,187 | 1,080 | 1,086 | 139,400 |
2013/08/09 | 1,280 | 1,280 | 1,179 | 1,202 | 115,500 |
2013/08/08 | 1,270 | 1,319 | 1,221 | 1,235 | 274,000 |
2013/08/07 | 1,221 | 1,433 | 1,201 | 1,319 | 674,100 |
2013/08/06 | 1,221 | 1,255 | 1,171 | 1,205 | 147,800 |
2013/08/05 | 1,133 | 1,262 | 1,133 | 1,220 | 375,600 |
2013/08/02 | 1,112 | 1,173 | 1,112 | 1,133 | 81,100 |
2013/08/01 | 1,113 | 1,138 | 1,012 | 1,111 | 129,400 |
2013/07/31 | 1,190 | 1,190 | 1,118 | 1,119 | 100,500 |
2013/07/30 | 1,114 | 1,215 | 1,112 | 1,169 | 102,000 |
2013/07/29 | 1,155 | 1,174 | 1,060 | 1,144 | 303,300 |
2013/07/26 | 1,165 | 1,370 | 1,143 | 1,208 | 1,170,500 |
2013/07/25 | 1,180 | 1,200 | 1,145 | 1,157 | 124,800 |
2013/07/24 | 1,145 | 1,189 | 1,125 | 1,180 | 116,800 |
2013/07/23 | 1,140 | 1,200 | 1,127 | 1,154 | 236,300 |
2013/07/22 | 1,180 | 1,400 | 1,150 | 1,183 | 1,407,500 |
2013/07/19 | 1,183 | 1,183 | 1,102 | 1,125 | 120,100 |
2013/07/18 | 1,190 | 1,200 | 1,151 | 1,169 | 167,100 |
2013/07/17 | 1,211 | 1,225 | 1,178 | 1,198 | 136,300 |
2013/07/16 | 1,225 | 1,254 | 1,167 | 1,240 | 379,800 |
2013/07/12 | 1,303 | 1,328 | 1,181 | 1,205 | 436,400 |
2013/07/11 | 1,384 | 1,455 | 1,289 | 1,303 | 469,300 |
2013/07/10 | 1,465 | 1,510 | 1,329 | 1,358 | 467,300 |
2013/07/09 | 1,479 | 1,647 | 1,280 | 1,385 | 1,645,500 |
2013/07/08 | 1,160 | 1,419 | 1,140 | 1,419 | 1,197,100 |
2013/07/05 | 1,225 | 1,278 | 1,066 | 1,119 | 780,300 |
2013/07/04 | 1,010 | 1,135 | 1,010 | 1,135 | 595,300 |
2013/07/03 | 900 | 985 | 895 | 985 | 351,100 |
2013/07/02 | 841 | 899 | 841 | 897 | 197,000 |
2013/07/01 | 803 | 863 | 802 | 856 | 152,200 |
2013/06/28 | 806 | 824 | 806 | 814 | 67,100 |
2013/06/27 | 786 | 815 | 782 | 809 | 109,600 |
2013/06/26 | 817 | 817 | 745 | 775 | 161,300 |
2013/06/25 | 825 | 825 | 798 | 802 | 81,200 |
2013/06/24 | 811 | 832 | 810 | 828 | 73,700 |
2013/06/21 | 790 | 817 | 785 | 811 | 100,800 |
2013/06/20 | 789 | 835 | 778 | 814 | 208,200 |
2013/06/19 | 820 | 820 | 770 | 789 | 98,200 |
2013/06/18 | 778 | 815 | 745 | 814 | 107,200 |
2013/06/17 | 742 | 783 | 737 | 775 | 61,400 |
2013/06/14 | 799 | 819 | 740 | 749 | 108,600 |
2013/06/13 | 789 | 802 | 733 | 781 | 176,200 |
2013/06/12 | 746 | 833 | 727 | 804 | 317,600 |
2013/06/11 | 696 | 777 | 694 | 761 | 344,600 |
2013/06/10 | 646 | 695 | 632 | 688 | 120,400 |
2013/06/07 | 610 | 640 | 560 | 606 | 203,700 |
2013/06/06 | 684 | 707 | 630 | 645 | 211,700 |
2013/06/05 | 644 | 741 | 644 | 721 | 563,100 |
2013/06/04 | 628 | 650 | 600 | 641 | 74,400 |
2013/06/03 | 627 | 673 | 625 | 638 | 67,200 |
2013/05/31 | 677 | 685 | 654 | 656 | 66,900 |
2013/05/30 | 680 | 689 | 650 | 661 | 107,500 |
2013/05/29 | 662 | 711 | 645 | 701 | 195,800 |
2013/05/28 | 630 | 657 | 623 | 637 | 70,200 |
2013/05/27 | 634 | 660 | 597 | 644 | 135,300 |
2013/05/24 | 608 | 649 | 600 | 629 | 178,800 |
2013/05/23 | 653 | 686 | 579 | 600 | 227,000 |
2013/05/22 | 684 | 694 | 662 | 679 | 107,600 |
2013/05/21 | 715 | 716 | 676 | 694 | 177,700 |
2013/05/20 | 741 | 744 | 715 | 723 | 145,100 |
2013/05/17 | 700 | 737 | 674 | 716 | 151,700 |
2013/05/16 | 710 | 729 | 648 | 694 | 306,500 |
2013/05/15 | 790 | 803 | 720 | 734 | 267,000 |
2013/05/14 | 803 | 811 | 787 | 796 | 216,100 |
2013/05/13 | 850 | 851 | 797 | 808 | 351,100 |
2013/05/10 | 950 | 970 | 832 | 860 | 762,600 |
2013/05/09 | 832 | 974 | 832 | 974 | 600,600 |
2013/05/08 | 821 | 833 | 810 | 824 | 177,400 |
2013/05/07 | 820 | 830 | 813 | 825 | 122,700 |
2013/05/02 | 788 | 821 | 788 | 810 | 138,300 |
2013/05/01 | 820 | 833 | 792 | 800 | 210,700 |
2013/04/30 | 781 | 812 | 777 | 806 | 136,400 |
2013/04/26 | 830 | 830 | 781 | 787 | 179,300 |
2013/04/25 | 863 | 865 | 781 | 815 | 302,800 |
2013/04/24 | 830 | 834 | 795 | 833 | 338,300 |
2013/04/23 | 743 | 831 | 732 | 791 | 645,100 |
2013/04/22 | 725 | 755 | 711 | 732 | 250,700 |
2013/04/19 | 734 | 776 | 718 | 737 | 343,500 |
2013/04/18 | 814 | 844 | 724 | 776 | 989,400 |
2013/04/17 | 650 | 724 | 650 | 724 | 244,100 |
2013/04/16 | 630 | 642 | 590 | 624 | 461,600 |
2013/04/15 | 560 | 650 | 556 | 650 | 893,600 |
2013/04/12 | 545 | 556 | 535 | 550 | 123,000 |
2013/04/11 | 541 | 557 | 525 | 557 | 296,800 |
2013/04/10 | 502 | 548 | 502 | 547 | 359,200 |
2013/04/09 | 496 | 517 | 478 | 505 | 339,100 |
2013/04/08 | 486 | 493 | 475 | 490 | 131,800 |
2013/04/05 | 510 | 518 | 481 | 485 | 183,100 |
2013/04/04 | 487 | 524 | 475 | 506 | 173,200 |
2013/04/03 | 486 | 515 | 472 | 504 | 296,500 |
2013/04/02 | 428 | 478 | 408 | 470 | 397,100 |
2013/04/01 | 540 | 542 | 431 | 438 | 545,600 |
2013/03/29 | 545 | 565 | 500 | 531 | 1,454,600 |
2013/03/28 | 420 | 497 | 417 | 497 | 1,337,300 |
2013/03/27 | 407 | 419 | 407 | 417 | 35,700 |
2013/03/26 | 416 | 425 | 410 | 411 | 98,400 |
2013/03/25 | 426 | 426 | 402 | 423 | 122,000 |
2013/03/22 | 434 | 442 | 412 | 418 | 303,800 |
2013/03/21 | 410 | 432 | 400 | 431 | 326,300 |
2013/03/19 | 400 | 405 | 396 | 397 | 98,300 |
2013/03/18 | 403 | 403 | 395 | 396 | 73,400 |
2013/03/15 | 403 | 407 | 395 | 395 | 90,900 |
2013/03/14 | 393 | 407 | 392 | 403 | 97,900 |
2013/03/13 | 383 | 394 | 382 | 389 | 71,000 |
2013/03/12 | 402 | 402 | 383 | 391 | 104,700 |
2013/03/11 | 401 | 405 | 399 | 402 | 53,500 |
2013/03/08 | 404 | 406 | 395 | 403 | 146,100 |
2013/03/07 | 414 | 414 | 400 | 404 | 160,500 |
2013/03/06 | 405 | 407 | 390 | 407 | 141,200 |
2013/03/05 | 400 | 402 | 397 | 400 | 58,800 |
2013/03/04 | 409 | 409 | 395 | 397 | 68,500 |
2013/03/01 | 384 | 407 | 384 | 403 | 147,300 |
2013/02/28 | 385 | 391 | 380 | 390 | 57,500 |
2013/02/27 | 390 | 394 | 378 | 383 | 120,800 |
2013/02/26 | 388 | 394 | 387 | 390 | 63,600 |
2013/02/25 | 392 | 411 | 385 | 396 | 185,100 |
2013/02/22 | 400 | 401 | 390 | 393 | 84,900 |
2013/02/21 | 412 | 419 | 395 | 399 | 205,200 |
2013/02/20 | 383 | 422 | 374 | 415 | 698,800 |
2013/02/19 | 375 | 382 | 368 | 375 | 111,800 |
2013/02/18 | 372 | 387 | 372 | 376 | 109,600 |
2013/02/15 | 391 | 400 | 361 | 378 | 325,700 |
2013/02/14 | 406 | 453 | 387 | 394 | 2,019,200 |
2013/02/13 | 411 | 413 | 386 | 408 | 290,400 |
2013/02/12 | 392 | 410 | 389 | 406 | 436,300 |
2013/02/08 | 385 | 391 | 381 | 389 | 109,100 |
2013/02/07 | 389 | 390 | 380 | 383 | 81,200 |
2013/02/06 | 389 | 394 | 388 | 388 | 105,300 |
2013/02/05 | 385 | 392 | 385 | 386 | 71,800 |
2013/02/04 | 390 | 397 | 383 | 385 | 73,900 |
2013/02/01 | 386 | 393 | 384 | 389 | 64,300 |
2013/01/31 | 387 | 389 | 381 | 384 | 98,900 |
2013/01/30 | 392 | 407 | 386 | 390 | 195,700 |
2013/01/29 | 398 | 403 | 380 | 383 | 152,700 |
2013/01/28 | 396 | 417 | 385 | 400 | 230,600 |
2013/01/25 | 390 | 400 | 385 | 393 | 180,300 |
2013/01/24 | 383 | 401 | 381 | 387 | 297,600 |
2013/01/23 | 410 | 412 | 388 | 389 | 896,700 |
2013/01/22 | 400 | 464 | 395 | 429 | 2,736,200 |
2013/01/21 | 360 | 385 | 356 | 384 | 343,600 |
2013/01/18 | 349 | 362 | 345 | 356 | 69,100 |
2013/01/17 | 357 | 362 | 342 | 349 | 75,100 |
2013/01/16 | 365 | 370 | 332 | 361 | 193,300 |
2013/01/15 | 355 | 372 | 355 | 366 | 315,500 |
2013/01/11 | 352 | 357 | 351 | 353 | 102,800 |
2013/01/10 | 352 | 355 | 348 | 352 | 94,100 |
2013/01/09 | 336 | 361 | 334 | 352 | 208,400 |
2013/01/08 | 347 | 347 | 325 | 340 | 75,400 |
2013/01/07 | 329 | 348 | 328 | 342 | 146,300 |
2013/01/04 | 335 | 338 | 324 | 329 | 50,800 |