4344 ソースネクスト(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	17,050	17,700	16,850	17,700	180	22.13
2009-12-29	17,030	17,280	16,300	16,830	280	21.04
2009-12-28	17,040	17,300	17,020	17,220	119	21.53
2009-12-25	17,550	17,590	17,000	17,030	153	21.29
2009-12-24	17,300	17,360	17,050	17,200	67	21.50
2009-12-22	17,010	17,300	17,000	17,190	93	21.49
2009-12-21	17,030	17,230	17,030	17,050	29	21.31
2009-12-18	18,000	18,000	17,030	17,030	84	21.29
2009-12-17	17,060	17,300	17,000	17,300	50	21.63
2009-12-16	17,030	17,400	17,000	17,000	87	21.25
2009-12-15	17,190	17,500	16,960	17,500	40	21.88
2009-12-14	17,420	17,420	17,040	17,050	88	21.31
2009-12-11	16,710	17,100	16,010	16,820	95	21.03
2009-12-10	17,010	17,150	17,000	17,110	89	21.39
2009-12-09	17,500	17,500	17,010	17,160	75	21.45
2009-12-08	17,560	17,610	17,500	17,500	224	21.88
2009-12-07	17,450	18,080	17,450	17,990	164	22.49
2009-12-04	17,580	17,790	17,410	17,790	71	22.24
2009-12-03	17,500	17,960	17,500	17,560	88	21.95
2009-12-02	17,910	18,000	17,500	17,500	58	21.88
2009-12-01	17,090	17,900	17,090	17,900	82	22.38
2009-11-30	17,030	17,890	17,030	17,890	44	22.36
2009-11-27	17,770	17,770	17,010	17,030	107	21.29
2009-11-26	18,290	18,290	17,710	17,820	90	22.28
2009-11-25	18,100	18,300	17,800	18,300	202	22.88
2009-11-24	17,000	18,200	17,000	17,700	206	22.13
2009-11-20	16,000	16,840	16,000	16,500	104	20.63
2009-11-19	16,510	16,810	16,000	16,600	220	20.75
2009-11-18	18,400	18,400	16,930	17,060	222	21.33
2009-11-17	18,000	18,790	17,550	18,000	500	22.50
2009-11-16	18,780	18,780	17,000	17,400	687	21.75
2009-11-13	20,600	20,610	18,980	18,980	957	23.73
2009-11-12	21,300	22,000	21,300	21,980	103	27.48
2009-11-11	21,210	21,810	21,210	21,590	89	26.99
2009-11-10	21,600	22,000	21,240	21,600	147	27
2009-11-09	21,000	21,600	21,000	21,600	175	27
2009-11-06	22,860	23,000	22,000	22,310	305	27.89
2009-11-05	23,100	23,350	23,100	23,350	70	29.19
2009-11-04	23,100	23,100	22,900	22,990	68	28.74
2009-11-02	22,380	23,080	22,360	23,080	209	28.85
2009-10-30	24,470	24,650	24,000	24,180	61	30.23
2009-10-29	24,410	24,600	23,820	24,500	200	30.63
2009-10-28	25,100	26,840	24,740	25,310	176	31.64
2009-10-27	25,000	25,390	24,900	25,340	135	31.68
2009-10-26	25,600	25,800	24,900	25,100	109	31.38
2009-10-23	26,500	26,500	25,860	25,860	75	32.33
2009-10-22	26,000	26,050	25,450	25,840	207	32.30
2009-10-21	25,460	26,350	25,450	26,350	107	32.94
2009-10-20	26,400	26,400	25,600	25,790	115	32.24
2009-10-19	23,850	25,000	23,850	24,900	84	31.13
2009-10-16	24,020	24,100	23,850	24,040	68	30.05
2009-10-15	23,880	24,060	23,770	23,960	63	29.95
2009-10-14	23,700	23,990	23,530	23,980	94	29.98
2009-10-13	23,500	23,800	23,500	23,800	101	29.75
2009-10-09	23,690	23,950	23,670	23,800	52	29.75
2009-10-08	24,000	24,000	23,610	23,990	75	29.99
2009-10-07	23,520	24,000	23,520	23,990	134	29.99
2009-10-06	24,990	24,990	23,700	24,300	77	30.38
2009-10-05	22,900	24,490	22,600	24,490	170	30.61
2009-10-02	23,000	23,000	22,500	22,900	148	28.63
2009-10-01	23,700	23,700	23,410	23,600	63	29.50
2009-09-30	24,200	24,200	23,500	24,000	70	30
2009-09-29	24,190	24,500	23,500	23,500	232	29.38
2009-09-28	25,700	25,700	24,000	24,490	208	30.61
2009-09-25	25,900	26,000	25,200	25,710	187	32.14
2009-09-24	26,010	26,310	25,010	25,600	193	32
2009-09-18	26,950	26,950	26,300	26,490	239	33.11
2009-09-17	26,500	26,800	26,400	26,800	124	33.50
2009-09-16	26,690	26,840	26,400	26,400	127	33
2009-09-15	27,250	27,550	26,600	26,990	262	33.74
2009-09-14	29,870	29,870	27,170	27,550	1,039	34.44
2009-09-11	26,690	26,800	26,300	26,570	150	33.21
2009-09-10	26,840	26,990	26,400	26,990	88	33.74
2009-09-09	26,800	26,900	26,400	26,750	60	33.44
2009-09-08	26,550	26,890	26,300	26,890	111	33.61
2009-09-07	26,900	26,900	26,520	26,520	68	33.15
2009-09-04	27,740	28,500	27,000	27,000	157	33.75
2009-09-03	28,500	28,500	27,250	27,730	188	34.66
2009-09-02	26,500	29,200	26,400	29,000	254	36.25
2009-09-01	26,940	26,940	26,600	26,630	42	33.29
2009-08-31	26,700	26,810	26,500	26,640	63	33.30
2009-08-28	27,530	27,530	26,200	26,700	117	33.38
2009-08-27	27,190	27,400	26,810	26,930	97	33.66
2009-08-26	26,500	27,200	26,500	27,180	138	33.98
2009-08-25	27,090	27,090	26,620	26,630	174	33.29
2009-08-24	27,000	27,100	26,600	26,790	127	33.49
2009-08-21	27,300	27,300	26,700	26,700	147	33.38
2009-08-20	27,600	27,720	27,150	27,300	172	34.13
2009-08-19	27,700	27,850	27,520	27,600	120	34.50
2009-08-18	27,850	27,900	27,500	27,900	215	34.88
2009-08-17	26,080	28,200	26,070	28,180	1,079	35.23
2009-08-14	29,310	30,600	29,310	30,050	673	37.56
2009-08-13	29,280	29,300	29,010	29,200	195	36.50
2009-08-12	29,260	29,260	28,560	29,150	141	36.44
2009-08-11	29,520	29,520	29,010	29,230	154	36.54
2009-08-10	28,200	29,790	28,200	29,480	226	36.85
2009-08-07	28,010	28,700	27,900	28,200	290	35.25
2009-08-06	29,120	29,200	27,360	27,800	537	34.75
2009-08-05	27,000	29,450	26,990	29,000	729	36.25
2009-08-04	26,700	26,800	26,460	26,800	125	33.50
2009-08-03	26,400	26,500	26,100	26,450	81	33.06
2009-07-31	26,500	26,550	26,020	26,100	134	32.63
2009-07-30	26,200	26,470	26,000	26,450	124	33.06
2009-07-29	26,490	26,760	26,100	26,200	121	32.75
2009-07-28	27,130	27,390	26,700	26,900	147	33.63
2009-07-27	27,300	27,500	27,000	27,130	140	33.91
2009-07-24	27,750	27,750	26,000	27,000	230	33.75
2009-07-23	27,150	27,300	26,810	27,150	101	33.94
2009-07-22	27,300	27,470	27,100	27,450	108	34.31
2009-07-21	27,530	27,890	27,010	27,300	253	34.13
2009-07-17	26,050	26,050	25,410	25,990	59	32.49
2009-07-16	24,600	26,000	24,600	25,310	165	31.64
2009-07-15	25,000	25,300	24,300	24,900	278	31.13
2009-07-14	24,300	26,000	24,120	25,000	361	31.25
2009-07-13	28,200	28,210	25,200	25,200	488	31.50
2009-07-10	27,800	28,200	26,500	28,200	409	35.25
2009-07-09	27,820	28,480	27,200	27,800	331	34.75
2009-07-08	29,410	29,410	28,250	28,720	366	35.90
2009-07-07	29,650	30,500	29,190	29,710	298	37.14
2009-07-06	30,800	30,800	29,100	29,700	560	37.13
2009-07-03	30,100	30,800	30,000	30,700	291	38.38
2009-07-02	30,650	30,900	30,350	30,450	314	38.06
2009-07-01	30,750	30,950	30,500	30,900	249	38.63
2009-06-30	30,550	31,250	30,450	31,150	355	38.94
2009-06-29	30,050	31,000	30,050	30,500	330	38.13
2009-06-26	30,550	30,900	30,300	30,450	281	38.06
2009-06-25	30,600	31,150	30,400	30,550	370	38.19
2009-06-24	31,000	31,500	30,200	30,550	418	38.19
2009-06-23	30,950	31,700	30,800	31,250	312	39.06
2009-06-22	32,200	32,200	30,800	31,800	535	39.75
2009-06-19	32,300	32,400	31,500	32,200	638	40.25
2009-06-18	32,500	33,000	30,400	31,900	1,152	39.88
2009-06-17	30,500	33,000	30,400	32,000	1,480	40
2009-06-16	30,000	30,750	29,800	30,400	1,481	38
2009-06-15	30,700	31,000	29,960	30,150	1,646	37.69
2009-06-12	31,500	33,900	30,000	30,300	2,448	37.88
2009-06-11	32,500	32,500	31,400	31,500	607	39.38
2009-06-10	32,200	32,500	31,900	32,500	490	40.63
2009-06-09	32,950	32,950	31,900	32,600	293	40.75
2009-06-08	32,500	32,750	31,550	32,600	486	40.75
2009-06-05	32,900	32,900	31,000	31,950	458	39.94
2009-06-04	33,800	34,400	32,300	32,800	667	41
2009-06-03	32,850	34,400	31,050	34,000	2,365	42.50
2009-06-02	34,850	34,850	34,850	34,850	767	43.56
2009-06-01	29,000	30,850	28,700	30,850	714	38.56
2009-05-29	28,010	28,200	27,500	27,850	217	34.81
2009-05-28	27,400	28,330	27,400	27,820	170	34.78
2009-05-27	28,310	28,600	27,960	28,000	223	35
2009-05-26	28,500	28,500	28,000	28,160	193	35.20
2009-05-25	28,350	28,650	28,000	28,250	245	35.31
2009-05-22	28,300	29,500	28,100	28,340	334	35.43
2009-05-21	27,800	28,000	27,400	28,000	181	35
2009-05-20	27,890	28,000	26,900	27,500	340	34.38
2009-05-19	28,950	28,950	27,470	28,490	485	35.61
2009-05-18	30,000	30,000	26,850	27,750	911	34.69
2009-05-15	29,350	33,150	27,900	30,850	1,516	38.56
2009-05-14	31,800	31,900	31,050	31,550	336	39.44
2009-05-13	30,900	31,800	30,300	31,000	619	38.75
2009-05-12	27,790	30,300	26,300	29,500	962	36.88
2009-05-11	27,500	28,000	27,050	27,800	398	34.75
2009-05-08	26,610	27,100	26,200	26,600	196	33.25
2009-05-07	27,000	27,500	26,020	26,550	990	33.19
2009-05-01	22,400	26,400	22,200	25,700	1,047	32.13
2009-04-30	21,500	24,500	21,400	24,500	580	30.63
2009-04-28	22,100	22,800	21,500	21,500	204	26.88
2009-04-27	22,500	23,000	22,010	22,100	194	27.63
2009-04-24	22,850	22,850	22,100	22,490	207	28.11
2009-04-23	21,070	22,560	21,070	22,100	400	27.63
2009-04-22	23,700	23,700	20,800	21,000	815	26.25
2009-04-21	22,520	23,450	22,500	23,400	128	29.25
2009-04-20	24,020	24,100	22,500	22,500	255	28.13
2009-04-17	23,000	23,150	22,000	22,820	425	28.53
2009-04-16	24,450	24,450	23,450	23,450	238	29.31
2009-04-15	24,240	24,850	24,010	24,110	172	30.14
2009-04-14	25,480	25,490	24,000	24,000	484	30
2009-04-13	25,850	27,000	24,400	25,200	512	31.50
2009-04-10	25,000	25,800	25,000	25,550	315	31.94
2009-04-09	24,810	26,000	24,810	25,600	688	32
2009-04-08	25,200	25,750	24,000	24,600	1,120	30.75
2009-04-07	27,000	27,000	26,700	27,000	1,132	33.75
2009-04-06	23,000	24,000	22,300	24,000	655	30
2009-04-03	20,500	21,000	20,250	21,000	427	26.25
2009-04-02	20,070	20,300	19,820	20,000	460	25
2009-04-01	20,000	20,300	19,600	19,670	260	24.59
2009-03-31	20,800	20,900	19,500	19,780	818	24.73
2009-03-30	22,500	22,790	21,010	21,500	469	26.88
2009-03-27	21,900	23,000	21,550	22,200	647	27.75
2009-03-26	23,000	23,300	21,400	22,200	735	27.75
2009-03-25	24,700	24,700	23,030	23,030	600	28.79
2009-03-24	25,510	25,510	23,040	23,500	951	29.38
2009-03-23	25,710	26,010	23,600	24,010	683	30.01
2009-03-19	32,050	32,050	26,010	26,010	1,106	32.51
2009-03-18	27,810	29,010	27,520	29,010	558	36.26
2009-03-17	26,010	26,010	26,010	26,010	114	32.51
2009-03-16	21,210	23,010	21,000	23,010	447	28.76
2009-03-13	20,010	20,010	20,010	20,010	165	25.01
2009-03-12	16,410	18,010	16,410	18,010	258	22.51
2009-03-11	17,560	17,560	16,000	16,010	455	20.01
2009-03-10	17,390	17,580	17,200	17,550	32	21.94
2009-03-09	17,710	17,890	17,080	17,480	56	21.85
2009-03-06	18,480	18,700	17,110	17,960	239	22.45
2009-03-05	19,810	19,810	18,100	19,000	129	23.75
2009-03-04	19,000	19,210	18,500	19,210	73	24.01
2009-03-03	20,090	20,140	19,010	19,020	152	23.78
2009-03-02	20,710	20,850	20,070	20,090	53	25.11
2009-02-27	20,970	20,970	20,000	20,700	140	25.88
2009-02-26	20,850	21,000	20,310	20,960	159	26.20
2009-02-25	22,240	22,240	20,160	20,550	199	25.69
2009-02-24	20,000	21,340	19,980	21,340	203	26.68
2009-02-23	22,000	22,000	20,100	20,200	112	25.25
2009-02-20	23,400	23,400	22,000	22,220	129	27.78
2009-02-19	25,900	25,900	23,400	23,700	324	29.63
2009-02-18	29,400	29,400	25,650	25,900	232	32.38
2009-02-17	29,000	29,000	27,300	28,650	72	35.81
2009-02-16	30,100	30,100	29,500	29,500	66	36.88
2009-02-13	29,600	30,500	29,500	30,500	207	38.13
2009-02-12	33,800	33,800	32,650	33,500	37	41.88
2009-02-10	33,400	34,600	32,100	34,600	115	43.25
2009-02-09	37,000	37,050	33,400	33,450	352	41.81
2009-02-06	36,500	37,500	36,300	37,400	97	46.75
2009-02-05	37,500	37,600	36,250	37,600	110	47
2009-02-04	38,450	38,850	37,400	37,650	97	47.06
2009-02-03	39,500	39,750	38,050	38,500	138	48.13
2009-02-02	38,950	39,400	38,950	39,000	20	48.75
2009-01-30	38,700	38,950	38,400	38,950	58	48.69
2009-01-29	38,900	39,300	38,700	38,850	53	48.56
2009-01-28	38,750	39,600	38,400	38,900	103	48.63
2009-01-27	39,400	39,400	38,750	39,100	31	48.88
2009-01-26	38,500	39,350	38,500	39,000	27	48.75
2009-01-23	40,700	40,700	38,700	38,700	103	48.38
2009-01-22	40,850	40,850	39,400	39,900	54	49.88
2009-01-21	40,050	40,900	39,750	40,700	61	50.88
2009-01-20	40,750	40,750	40,000	40,450	56	50.56
2009-01-19	40,950	40,950	39,700	40,350	69	50.44
2009-01-16	40,800	41,400	40,700	41,000	48	51.25
2009-01-15	40,300	40,650	40,100	40,400	31	50.50
2009-01-14	40,700	41,400	40,300	41,000	93	51.25
2009-01-13	42,500	42,500	40,650	41,400	47	51.75
2009-01-09	42,100	42,900	41,450	42,150	87	52.69
2009-01-08	42,150	43,350	42,000	42,050	108	52.56
2009-01-07	42,800	44,000	42,200	42,550	378	53.19
2009-01-06	41,200	42,400	41,000	42,400	80	53
2009-01-05	41,400	41,750	41,000	41,400	122	51.75

分割・併合履歴： [2018-11-28]1株→2株 [2018-01-29]1株→2株 [2013-08-28]1株→2株 [2012-09-26]1株→100株 [2007-07-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31