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 |
|---|---|---|---|---|---|
| 2018/12/28 | 582 | 592 | 540 | 544 | 4,162,800 |
| 2018/12/27 | 600 | 603 | 572 | 585 | 3,381,600 |
| 2018/12/26 | 578 | 590 | 542 | 550 | 4,496,300 |
| 2018/12/25 | 541 | 568 | 532 | 552 | 5,239,100 |
| 2018/12/21 | 581 | 595 | 543 | 580 | 3,439,900 |
| 2018/12/20 | 605 | 626 | 576 | 595 | 4,186,400 |
| 2018/12/19 | 578 | 628 | 575 | 613 | 4,745,900 |
| 2018/12/18 | 583 | 591 | 559 | 562 | 3,509,400 |
| 2018/12/17 | 618 | 629 | 588 | 604 | 2,553,700 |
| 2018/12/14 | 620 | 635 | 617 | 618 | 2,628,300 |
| 2018/12/13 | 654 | 657 | 620 | 626 | 2,572,000 |
| 2018/12/12 | 621 | 644 | 610 | 638 | 2,436,200 |
| 2018/12/11 | 626 | 639 | 611 | 611 | 2,032,800 |
| 2018/12/10 | 648 | 661 | 614 | 620 | 3,561,500 |
| 2018/12/07 | 713 | 715 | 661 | 668 | 3,849,800 |
| 2018/12/06 | 721 | 733 | 670 | 699 | 5,470,300 |
| 2018/12/05 | 711 | 745 | 696 | 738 | 4,530,600 |
| 2018/12/04 | 741 | 746 | 711 | 726 | 4,629,000 |
| 2018/12/03 | 750 | 760 | 725 | 742 | 6,659,600 |
| 2018/11/30 | 689 | 736 | 686 | 736 | 9,488,000 |
| 2018/11/29 | 689 | 705 | 668 | 681 | 7,566,900 |
| 2018/11/28 | 606 | 665 | 606 | 665 | 6,830,900 |
| 2018/11/28 | 1 -> 2.00 分割 | ||||
| 2018/11/27 | 1,251 | 1,256 | 1,215 | 1,221 | 1,202,800 |
| 2018/11/26 | 1,265 | 1,270 | 1,243 | 1,249 | 1,200,600 |
| 2018/11/22 | 1,246 | 1,288 | 1,207 | 1,223 | 1,950,100 |
| 2018/11/21 | 1,180 | 1,254 | 1,168 | 1,237 | 1,931,000 |
| 2018/11/20 | 1,274 | 1,300 | 1,215 | 1,224 | 3,177,600 |
| 2018/11/19 | 1,222 | 1,291 | 1,218 | 1,280 | 4,486,700 |
| 2018/11/16 | 1,179 | 1,237 | 1,179 | 1,210 | 5,847,200 |
| 2018/11/15 | 1,112 | 1,182 | 1,091 | 1,178 | 4,852,600 |
| 2018/11/14 | 1,100 | 1,121 | 1,058 | 1,108 | 5,528,700 |
| 2018/11/13 | 1,010 | 1,129 | 1,000 | 1,113 | 6,318,600 |
| 2018/11/12 | 1,080 | 1,107 | 1,026 | 1,035 | 5,271,700 |
| 2018/11/09 | 1,223 | 1,317 | 1,091 | 1,122 | 12,049,400 |
| 2018/11/08 | 1,260 | 1,262 | 1,186 | 1,222 | 3,933,900 |
| 2018/11/07 | 1,192 | 1,230 | 1,172 | 1,206 | 3,759,500 |
| 2018/11/06 | 1,198 | 1,219 | 1,150 | 1,181 | 4,110,100 |
| 2018/11/05 | 1,167 | 1,215 | 1,142 | 1,181 | 6,363,500 |
| 2018/11/02 | 1,282 | 1,308 | 1,177 | 1,197 | 8,203,900 |
| 2018/11/01 | 1,396 | 1,411 | 1,279 | 1,290 | 5,125,900 |
| 2018/10/31 | 1,353 | 1,397 | 1,331 | 1,386 | 4,493,000 |
| 2018/10/30 | 1,258 | 1,313 | 1,233 | 1,313 | 5,296,600 |
| 2018/10/29 | 1,366 | 1,396 | 1,274 | 1,287 | 6,080,600 |
| 2018/10/26 | 1,442 | 1,459 | 1,277 | 1,348 | 9,000,700 |
| 2018/10/25 | 1,438 | 1,469 | 1,402 | 1,414 | 4,190,900 |
| 2018/10/24 | 1,520 | 1,547 | 1,468 | 1,486 | 4,483,300 |
| 2018/10/23 | 1,494 | 1,520 | 1,443 | 1,498 | 4,544,000 |
| 2018/10/22 | 1,521 | 1,537 | 1,487 | 1,506 | 5,521,200 |
| 2018/10/19 | 1,421 | 1,493 | 1,411 | 1,491 | 6,404,200 |
| 2018/10/18 | 1,354 | 1,450 | 1,345 | 1,441 | 6,498,600 |
| 2018/10/17 | 1,346 | 1,370 | 1,313 | 1,354 | 3,769,700 |
| 2018/10/16 | 1,367 | 1,389 | 1,286 | 1,349 | 7,082,000 |
| 2018/10/15 | 1,350 | 1,353 | 1,296 | 1,329 | 5,189,600 |
| 2018/10/12 | 1,195 | 1,279 | 1,193 | 1,269 | 5,617,800 |
| 2018/10/11 | 1,131 | 1,200 | 1,124 | 1,190 | 4,278,600 |
| 2018/10/10 | 1,240 | 1,271 | 1,208 | 1,221 | 5,396,200 |
| 2018/10/09 | 1,220 | 1,244 | 1,205 | 1,225 | 2,364,400 |
| 2018/10/05 | 1,185 | 1,239 | 1,179 | 1,233 | 3,256,600 |
| 2018/10/04 | 1,237 | 1,245 | 1,191 | 1,213 | 3,098,200 |
| 2018/10/03 | 1,171 | 1,236 | 1,165 | 1,227 | 3,894,800 |
| 2018/10/02 | 1,211 | 1,214 | 1,150 | 1,193 | 3,584,700 |
| 2018/10/01 | 1,234 | 1,257 | 1,210 | 1,221 | 4,879,200 |
| 2018/09/28 | 1,180 | 1,234 | 1,170 | 1,182 | 8,398,700 |
| 2018/09/27 | 1,111 | 1,153 | 1,091 | 1,130 | 6,364,400 |
| 2018/09/26 | 1,070 | 1,110 | 1,051 | 1,110 | 4,520,400 |
| 2018/09/25 | 998 | 1,040 | 992 | 1,040 | 3,499,100 |
| 2018/09/21 | 1,002 | 1,013 | 976 | 995 | 3,989,000 |
| 2018/09/20 | 980 | 996 | 972 | 989 | 2,466,500 |
| 2018/09/19 | 984 | 1,003 | 963 | 978 | 3,090,500 |
| 2018/09/18 | 999 | 1,003 | 970 | 978 | 2,826,300 |
| 2018/09/14 | 1,055 | 1,057 | 982 | 994 | 4,823,800 |
| 2018/09/13 | 1,088 | 1,109 | 1,045 | 1,049 | 3,301,800 |
| 2018/09/12 | 1,085 | 1,170 | 1,070 | 1,086 | 8,071,100 |
| 2018/09/11 | 1,100 | 1,104 | 1,050 | 1,066 | 3,363,200 |
| 2018/09/10 | 1,070 | 1,092 | 1,055 | 1,092 | 3,968,100 |
| 2018/09/07 | 1,034 | 1,072 | 1,018 | 1,062 | 4,181,700 |
| 2018/09/06 | 1,060 | 1,066 | 1,029 | 1,045 | 3,931,400 |
| 2018/09/05 | 1,038 | 1,069 | 1,031 | 1,062 | 4,060,800 |
| 2018/09/04 | 1,014 | 1,053 | 1,011 | 1,030 | 5,915,900 |
| 2018/09/03 | 999 | 1,030 | 983 | 1,010 | 5,930,000 |
| 2018/08/31 | 995 | 1,020 | 963 | 976 | 6,592,300 |
| 2018/08/30 | 930 | 990 | 926 | 984 | 8,991,200 |
| 2018/08/29 | 881 | 922 | 872 | 920 | 7,683,400 |
| 2018/08/28 | 854 | 860 | 845 | 848 | 658,400 |
| 2018/08/27 | 855 | 861 | 842 | 854 | 1,283,700 |
| 2018/08/24 | 830 | 857 | 830 | 852 | 1,286,300 |
| 2018/08/23 | 820 | 835 | 817 | 829 | 782,500 |
| 2018/08/22 | 832 | 834 | 821 | 821 | 733,400 |
| 2018/08/21 | 841 | 841 | 829 | 839 | 676,400 |
| 2018/08/20 | 842 | 845 | 831 | 841 | 712,500 |
| 2018/08/17 | 847 | 853 | 834 | 840 | 975,300 |
| 2018/08/16 | 835 | 840 | 820 | 839 | 1,098,300 |
| 2018/08/15 | 844 | 852 | 830 | 834 | 1,240,800 |
| 2018/08/14 | 819 | 839 | 819 | 837 | 1,055,900 |
| 2018/08/13 | 816 | 826 | 801 | 814 | 1,380,800 |
| 2018/08/10 | 820 | 852 | 804 | 809 | 3,145,700 |
| 2018/08/09 | 861 | 864 | 847 | 853 | 1,396,000 |
| 2018/08/08 | 865 | 878 | 855 | 865 | 1,556,000 |
| 2018/08/07 | 855 | 861 | 844 | 859 | 878,200 |
| 2018/08/06 | 829 | 864 | 829 | 859 | 1,557,000 |
| 2018/08/03 | 825 | 836 | 816 | 832 | 1,271,000 |
| 2018/08/02 | 841 | 843 | 823 | 827 | 1,564,200 |
| 2018/08/01 | 854 | 862 | 840 | 842 | 1,173,200 |
| 2018/07/31 | 854 | 857 | 831 | 851 | 1,961,500 |
| 2018/07/30 | 883 | 883 | 860 | 860 | 1,658,200 |
| 2018/07/27 | 888 | 916 | 851 | 877 | 5,245,000 |
| 2018/07/26 | 877 | 880 | 851 | 874 | 2,407,000 |
| 2018/07/25 | 893 | 895 | 869 | 873 | 1,792,500 |
| 2018/07/24 | 888 | 901 | 879 | 890 | 2,131,700 |
| 2018/07/23 | 885 | 891 | 878 | 880 | 1,231,400 |
| 2018/07/20 | 890 | 891 | 871 | 890 | 1,917,500 |
| 2018/07/19 | 891 | 915 | 882 | 886 | 3,320,500 |
| 2018/07/18 | 884 | 890 | 868 | 887 | 1,932,200 |
| 2018/07/17 | 895 | 907 | 858 | 874 | 3,322,500 |
| 2018/07/13 | 873 | 905 | 861 | 897 | 4,285,300 |
| 2018/07/12 | 856 | 873 | 836 | 858 | 3,115,100 |
| 2018/07/11 | 886 | 893 | 831 | 831 | 4,948,600 |
| 2018/07/10 | 928 | 940 | 886 | 901 | 6,202,300 |
| 2018/07/09 | 865 | 932 | 860 | 928 | 7,720,400 |
| 2018/07/06 | 847 | 860 | 843 | 859 | 4,390,600 |
| 2018/07/05 | 833 | 859 | 825 | 839 | 3,609,600 |
| 2018/07/04 | 844 | 846 | 818 | 842 | 2,391,600 |
| 2018/07/03 | 831 | 853 | 823 | 840 | 4,084,700 |
| 2018/07/02 | 838 | 843 | 830 | 831 | 2,250,600 |
| 2018/06/29 | 837 | 846 | 819 | 832 | 2,684,100 |
| 2018/06/28 | 837 | 841 | 810 | 839 | 2,578,100 |
| 2018/06/27 | 819 | 840 | 810 | 832 | 3,053,100 |
| 2018/06/26 | 796 | 822 | 787 | 822 | 1,660,700 |
| 2018/06/25 | 812 | 840 | 799 | 803 | 3,319,200 |
| 2018/06/22 | 811 | 814 | 797 | 808 | 1,675,100 |
| 2018/06/21 | 809 | 833 | 809 | 824 | 2,699,400 |
| 2018/06/20 | 795 | 804 | 776 | 798 | 1,612,700 |
| 2018/06/19 | 823 | 823 | 798 | 802 | 1,763,600 |
| 2018/06/18 | 831 | 833 | 795 | 823 | 2,704,700 |
| 2018/06/15 | 816 | 832 | 807 | 831 | 2,658,800 |
| 2018/06/14 | 815 | 828 | 803 | 812 | 1,415,400 |
| 2018/06/13 | 809 | 819 | 792 | 819 | 1,565,800 |
| 2018/06/12 | 800 | 829 | 796 | 805 | 2,849,800 |
| 2018/06/11 | 789 | 801 | 778 | 795 | 1,139,100 |
| 2018/06/08 | 785 | 794 | 771 | 786 | 1,180,700 |
| 2018/06/07 | 802 | 809 | 784 | 788 | 1,904,000 |
| 2018/06/06 | 750 | 805 | 746 | 804 | 2,948,400 |
| 2018/06/05 | 763 | 768 | 739 | 744 | 1,139,200 |
| 2018/06/04 | 768 | 775 | 758 | 766 | 975,100 |
| 2018/06/01 | 760 | 765 | 746 | 749 | 1,427,400 |
| 2018/05/31 | 782 | 791 | 769 | 769 | 1,136,700 |
| 2018/05/30 | 782 | 789 | 774 | 774 | 1,720,600 |
| 2018/05/29 | 818 | 819 | 785 | 794 | 2,195,600 |
| 2018/05/28 | 830 | 835 | 818 | 819 | 1,333,200 |
| 2018/05/25 | 806 | 831 | 803 | 829 | 1,348,300 |
| 2018/05/24 | 819 | 824 | 807 | 814 | 1,241,800 |
| 2018/05/23 | 816 | 826 | 799 | 815 | 2,031,200 |
| 2018/05/22 | 839 | 854 | 812 | 815 | 2,364,000 |
| 2018/05/21 | 829 | 865 | 825 | 828 | 4,754,300 |
| 2018/05/18 | 820 | 825 | 810 | 820 | 1,395,900 |
| 2018/05/17 | 804 | 834 | 795 | 823 | 2,707,000 |
| 2018/05/16 | 787 | 860 | 774 | 810 | 7,075,700 |
| 2018/05/15 | 849 | 849 | 808 | 810 | 2,433,700 |
| 2018/05/14 | 845 | 857 | 835 | 841 | 2,357,900 |
| 2018/05/11 | 822 | 846 | 811 | 842 | 2,110,900 |
| 2018/05/10 | 826 | 827 | 807 | 814 | 1,849,700 |
| 2018/05/09 | 853 | 855 | 827 | 829 | 2,352,300 |
| 2018/05/08 | 842 | 864 | 835 | 856 | 3,759,700 |
| 2018/05/07 | 825 | 847 | 820 | 841 | 3,678,400 |
| 2018/05/02 | 801 | 825 | 797 | 821 | 3,731,100 |
| 2018/05/01 | 777 | 795 | 763 | 792 | 2,039,700 |
| 2018/04/27 | 775 | 788 | 765 | 781 | 1,371,700 |
| 2018/04/26 | 774 | 792 | 769 | 778 | 2,111,500 |
| 2018/04/25 | 786 | 788 | 768 | 777 | 1,999,900 |
| 2018/04/24 | 826 | 830 | 793 | 803 | 2,553,900 |
| 2018/04/23 | 805 | 821 | 804 | 820 | 2,720,100 |
| 2018/04/20 | 780 | 806 | 770 | 801 | 2,969,800 |
| 2018/04/19 | 759 | 796 | 748 | 790 | 3,347,200 |
| 2018/04/18 | 740 | 760 | 721 | 755 | 2,740,200 |
| 2018/04/17 | 764 | 785 | 735 | 737 | 3,390,300 |
| 2018/04/16 | 825 | 826 | 765 | 770 | 3,320,600 |
| 2018/04/13 | 825 | 829 | 783 | 824 | 3,969,100 |
| 2018/04/12 | 830 | 854 | 813 | 819 | 2,726,200 |
| 2018/04/11 | 862 | 865 | 821 | 823 | 3,522,500 |
| 2018/04/10 | 887 | 893 | 852 | 867 | 4,380,400 |
| 2018/04/09 | 854 | 886 | 835 | 881 | 5,806,300 |
| 2018/04/06 | 825 | 862 | 823 | 845 | 4,593,800 |
| 2018/04/05 | 864 | 866 | 818 | 824 | 4,512,500 |
| 2018/04/04 | 870 | 873 | 827 | 862 | 6,946,500 |
| 2018/04/03 | 790 | 862 | 790 | 860 | 11,091,000 |
| 2018/04/02 | 770 | 815 | 763 | 801 | 4,569,500 |
| 2018/03/30 | 793 | 794 | 767 | 769 | 2,032,500 |
| 2018/03/29 | 766 | 784 | 748 | 778 | 2,026,400 |
| 2018/03/28 | 738 | 763 | 736 | 755 | 1,293,500 |
| 2018/03/27 | 742 | 774 | 733 | 749 | 2,357,300 |
| 2018/03/26 | 721 | 730 | 680 | 723 | 1,916,200 |
| 2018/03/23 | 725 | 747 | 721 | 726 | 2,083,400 |
| 2018/03/22 | 765 | 785 | 752 | 755 | 2,004,100 |
| 2018/03/20 | 726 | 785 | 713 | 772 | 2,794,200 |
| 2018/03/19 | 755 | 759 | 718 | 741 | 2,518,800 |
| 2018/03/16 | 785 | 794 | 765 | 770 | 2,403,100 |
| 2018/03/15 | 807 | 815 | 784 | 795 | 6,150,000 |
| 2018/03/14 | 735 | 784 | 718 | 777 | 3,839,500 |
| 2018/03/13 | 740 | 757 | 733 | 740 | 3,261,500 |
| 2018/03/12 | 730 | 745 | 694 | 742 | 4,211,000 |
| 2018/03/09 | 684 | 712 | 683 | 700 | 4,306,700 |
| 2018/03/08 | 639 | 688 | 636 | 674 | 4,063,800 |
| 2018/03/07 | 640 | 650 | 622 | 623 | 1,444,800 |
| 2018/03/06 | 633 | 660 | 611 | 643 | 2,093,500 |
| 2018/03/05 | 652 | 676 | 603 | 608 | 2,598,800 |
| 2018/03/02 | 640 | 662 | 635 | 655 | 1,549,000 |
| 2018/03/01 | 630 | 678 | 620 | 653 | 2,021,300 |
| 2018/02/28 | 631 | 652 | 621 | 642 | 1,294,700 |
| 2018/02/27 | 675 | 681 | 633 | 635 | 1,829,400 |
| 2018/02/26 | 680 | 686 | 666 | 673 | 949,200 |
| 2018/02/23 | 658 | 686 | 658 | 675 | 1,557,100 |
| 2018/02/22 | 663 | 673 | 643 | 651 | 1,549,100 |
| 2018/02/21 | 686 | 704 | 656 | 677 | 2,972,500 |
| 2018/02/20 | 658 | 707 | 658 | 690 | 4,988,400 |
| 2018/02/19 | 644 | 661 | 614 | 654 | 4,682,000 |
| 2018/02/16 | 555 | 639 | 555 | 639 | 5,378,900 |
| 2018/02/15 | 546 | 550 | 502 | 539 | 5,848,500 |
| 2018/02/14 | 625 | 635 | 593 | 602 | 1,566,400 |
| 2018/02/13 | 660 | 665 | 630 | 633 | 1,014,900 |
| 2018/02/09 | 607 | 651 | 605 | 642 | 1,485,100 |
| 2018/02/08 | 640 | 665 | 632 | 657 | 1,200,000 |
| 2018/02/07 | 676 | 683 | 645 | 646 | 1,339,000 |
| 2018/02/06 | 632 | 654 | 602 | 635 | 2,665,700 |
| 2018/02/05 | 680 | 703 | 667 | 692 | 2,569,500 |
| 2018/02/02 | 751 | 757 | 720 | 735 | 1,073,800 |
| 2018/02/01 | 732 | 752 | 727 | 749 | 992,600 |
| 2018/01/31 | 744 | 758 | 727 | 727 | 1,790,200 |
| 2018/01/30 | 783 | 788 | 764 | 765 | 1,253,800 |
| 2018/01/29 | 794 | 815 | 777 | 796 | 1,664,300 |
| 2018/01/29 | 1 -> 2.00 分割 | ||||
| 2018/01/26 | 1,593 | 1,595 | 1,546 | 1,548 | 890,500 |
| 2018/01/25 | 1,594 | 1,606 | 1,564 | 1,591 | 881,300 |
| 2018/01/24 | 1,609 | 1,663 | 1,561 | 1,615 | 2,096,200 |
| 2018/01/23 | 1,552 | 1,629 | 1,541 | 1,600 | 2,277,700 |
| 2018/01/22 | 1,440 | 1,582 | 1,440 | 1,553 | 2,674,800 |
| 2018/01/19 | 1,415 | 1,474 | 1,399 | 1,455 | 1,167,700 |
| 2018/01/18 | 1,486 | 1,486 | 1,423 | 1,426 | 962,900 |
| 2018/01/17 | 1,470 | 1,490 | 1,438 | 1,456 | 1,381,100 |
| 2018/01/16 | 1,470 | 1,527 | 1,450 | 1,502 | 2,206,700 |
| 2018/01/15 | 1,435 | 1,503 | 1,388 | 1,500 | 2,725,300 |
| 2018/01/12 | 1,402 | 1,510 | 1,380 | 1,428 | 5,329,900 |
| 2018/01/11 | 1,330 | 1,443 | 1,330 | 1,380 | 4,178,900 |
| 2018/01/10 | 1,190 | 1,223 | 1,182 | 1,213 | 779,400 |
| 2018/01/09 | 1,246 | 1,249 | 1,188 | 1,200 | 1,725,700 |
| 2018/01/05 | 1,313 | 1,319 | 1,274 | 1,283 | 1,019,000 |
| 2018/01/04 | 1,355 | 1,374 | 1,314 | 1,314 | 1,233,300 |