4344 ソースネクスト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	21,880	21,950	21,740	21,820	260	27.28
2010-12-29	22,080	22,150	21,880	21,970	284	27.46
2010-12-28	22,000	22,100	21,840	22,000	297	27.50
2010-12-27	21,810	22,060	21,810	21,960	187	27.45
2010-12-24	21,950	22,090	21,880	21,910	304	27.39
2010-12-22	22,180	22,190	21,950	21,980	360	27.48
2010-12-21	21,870	22,190	21,870	22,130	657	27.66
2010-12-20	21,940	22,100	21,850	22,000	280	27.50
2010-12-17	21,770	22,020	21,770	22,000	323	27.50
2010-12-16	22,050	22,080	21,870	21,890	476	27.36
2010-12-15	22,030	22,170	22,010	22,070	421	27.59
2010-12-14	22,280	22,280	22,020	22,140	279	27.68
2010-12-13	22,400	22,400	21,830	22,180	490	27.73
2010-12-10	22,500	22,700	22,200	22,210	669	27.76
2010-12-09	22,190	23,900	22,010	22,500	1,804	28.13
2010-12-08	22,150	22,190	21,810	22,190	401	27.74
2010-12-07	21,770	22,120	21,750	22,050	305	27.56
2010-12-06	21,620	21,900	21,610	21,900	157	27.38
2010-12-03	21,800	22,000	21,800	21,860	350	27.33
2010-12-02	21,900	22,180	21,900	21,970	327	27.46
2010-12-01	21,950	22,070	21,820	21,900	239	27.38
2010-11-30	22,200	22,200	21,920	21,950	240	27.44
2010-11-29	22,200	22,200	21,890	21,960	272	27.45
2010-11-26	22,100	22,220	21,920	22,170	375	27.71
2010-11-25	22,430	22,430	22,000	22,160	239	27.70
2010-11-24	22,020	22,270	22,010	22,060	244	27.58
2010-11-22	22,340	22,430	21,950	22,400	389	28
2010-11-19	22,400	22,400	22,000	22,050	265	27.56
2010-11-18	22,000	22,200	21,910	22,150	311	27.69
2010-11-17	21,800	21,900	21,500	21,780	486	27.23
2010-11-16	21,980	22,150	21,810	21,880	638	27.35
2010-11-15	21,300	22,800	21,180	22,350	1,651	27.94
2010-11-12	24,390	24,500	23,570	23,660	818	29.58
2010-11-11	23,310	24,600	23,200	24,020	1,331	30.03
2010-11-10	23,150	23,720	22,990	23,200	590	29
2010-11-09	22,440	23,200	22,100	23,190	468	28.99
2010-11-08	22,150	22,390	22,060	22,390	314	27.99
2010-11-05	21,670	22,080	21,500	22,060	351	27.58
2010-11-04	21,500	22,460	21,490	21,600	514	27
2010-11-02	22,230	22,240	21,600	21,630	412	27.04
2010-11-01	22,050	22,500	21,880	22,230	205	27.79
2010-10-29	22,130	22,700	21,800	22,250	561	27.81
2010-10-28	22,250	22,690	22,000	22,510	511	28.14
2010-10-27	22,090	22,510	22,000	22,010	375	27.51
2010-10-26	22,210	22,470	22,120	22,130	177	27.66
2010-10-25	22,180	22,700	22,140	22,500	250	28.13
2010-10-22	22,220	22,720	22,060	22,480	256	28.10
2010-10-21	22,740	22,740	22,230	22,280	370	27.85
2010-10-20	22,800	23,130	22,500	22,910	242	28.64
2010-10-19	23,710	23,940	22,830	22,960	519	28.70
2010-10-18	23,470	23,490	23,010	23,390	336	29.24
2010-10-15	22,600	23,400	22,320	22,970	791	28.71
2010-10-14	23,030	23,500	22,810	22,830	991	28.54
2010-10-13	23,500	24,500	23,110	23,320	1,726	29.15
2010-10-12	22,110	24,960	22,000	23,290	3,226	29.11
2010-10-08	22,700	23,410	22,200	22,550	671	28.19
2010-10-07	22,290	22,940	21,950	22,940	598	28.68
2010-10-06	22,500	23,600	21,560	22,560	1,034	28.20
2010-10-05	22,550	23,060	21,010	22,100	1,137	27.63
2010-10-04	23,450	23,890	22,710	22,710	513	28.39
2010-10-01	23,480	24,310	23,120	23,410	462	29.26
2010-09-30	24,180	25,670	23,380	23,810	1,776	29.76
2010-09-29	22,500	25,670	22,500	24,500	4,158	30.63
2010-09-28	22,600	23,300	22,420	22,680	989	28.35
2010-09-27	23,450	23,450	22,450	22,850	788	28.56
2010-09-24	23,400	23,500	22,860	23,210	1,666	29.01
2010-09-22	24,000	24,360	23,460	24,000	975	30
2010-09-21	24,860	24,860	24,030	24,030	1,136	30.04
2010-09-17	25,000	25,460	24,770	24,780	1,136	30.98
2010-09-16	26,490	26,900	25,460	25,460	1,352	31.83
2010-09-15	26,400	26,690	26,050	26,100	1,347	32.63
2010-09-14	26,220	27,060	26,100	26,290	1,285	32.86
2010-09-13	26,850	27,290	26,400	26,400	1,382	33
2010-09-10	27,690	27,700	26,710	26,810	1,705	33.51
2010-09-09	27,090	28,410	26,650	27,030	2,999	33.79
2010-09-08	27,100	27,380	26,380	26,590	1,768	33.24
2010-09-07	27,650	28,200	27,200	27,530	1,409	34.41
2010-09-06	27,350	28,390	26,810	27,900	3,117	34.88
2010-09-03	27,610	28,900	27,020	27,450	2,702	34.31
2010-09-02	29,030	29,500	27,750	27,950	3,174	34.94
2010-09-01	29,340	30,950	28,320	28,710	6,424	35.89
2010-08-31	27,470	31,900	26,710	28,700	15,452	35.88
2010-08-30	29,060	31,900	27,260	27,260	17,170	34.08
2010-08-27	23,310	28,810	22,780	28,810	6,477	36.01
2010-08-26	27,310	27,580	23,500	23,810	11,261	29.76
2010-08-25	20,530	25,920	20,350	25,920	4,928	32.40
2010-08-24	21,180	21,290	20,810	20,920	724	26.15
2010-08-23	21,500	21,950	21,010	21,680	645	27.10
2010-08-20	20,600	22,480	20,600	22,000	1,725	27.50
2010-08-19	21,800	22,350	21,310	22,100	890	27.63
2010-08-18	22,500	22,600	21,210	22,440	944	28.05
2010-08-17	23,600	24,000	21,790	22,000	1,601	27.50
2010-08-16	24,910	25,100	23,650	24,600	1,150	30.75
2010-08-13	26,360	26,900	24,000	25,650	1,088	32.06
2010-08-12	26,540	27,190	26,180	27,100	671	33.88
2010-08-11	27,190	27,340	26,300	27,190	410	33.99
2010-08-10	27,510	27,510	26,700	27,340	948	34.18
2010-08-09	27,000	27,760	26,700	27,010	1,160	33.76
2010-08-06	26,560	26,900	26,300	26,700	684	33.38
2010-08-05	26,510	27,290	26,350	26,560	1,033	33.20
2010-08-04	26,620	27,100	26,490	26,490	491	33.11
2010-08-03	27,220	27,560	26,590	26,940	950	33.68
2010-08-02	27,830	28,140	27,000	27,000	1,151	33.75
2010-07-30	28,180	28,360	27,220	27,580	1,144	34.48
2010-07-29	29,000	29,740	28,120	28,680	2,032	35.85
2010-07-28	27,800	29,900	27,610	29,250	3,365	36.56
2010-07-27	27,020	27,790	26,850	27,200	817	34
2010-07-26	27,080	27,350	26,400	27,130	712	33.91
2010-07-23	26,890	27,450	26,120	27,180	961	33.98
2010-07-22	27,500	27,500	25,510	26,410	1,802	33.01
2010-07-21	27,800	28,500	27,100	27,230	1,161	34.04
2010-07-20	27,500	28,330	27,060	27,400	1,380	34.25
2010-07-16	29,200	29,750	27,800	27,910	3,061	34.89
2010-07-15	29,310	29,790	28,810	29,130	865	36.41
2010-07-14	29,670	30,500	29,100	29,290	1,574	36.61
2010-07-13	28,670	31,900	28,670	29,150	4,919	36.44
2010-07-12	28,480	29,500	28,400	28,550	893	35.69
2010-07-09	29,300	29,390	27,800	28,450	2,098	35.56
2010-07-08	29,050	32,000	28,900	29,200	4,383	36.50
2010-07-07	29,200	29,680	28,500	28,530	1,994	35.66
2010-07-06	29,600	30,400	28,210	29,700	2,267	37.13
2010-07-05	31,600	32,300	29,800	30,300	5,282	37.88
2010-07-02	27,500	31,500	27,000	31,500	5,504	39.38
2010-07-01	28,120	28,450	26,000	26,500	2,665	33.13
2010-06-30	28,150	28,550	27,300	27,620	2,600	34.53
2010-06-29	29,860	30,850	28,950	29,150	1,881	36.44
2010-06-28	32,500	32,500	29,540	29,860	2,246	37.33
2010-06-25	31,900	32,800	30,800	31,100	2,447	38.88
2010-06-24	33,600	34,500	32,300	32,350	4,552	40.44
2010-06-23	33,150	35,000	32,800	34,300	4,622	42.88
2010-06-22	33,600	35,200	32,400	33,000	6,442	41.25
2010-06-21	32,900	39,000	31,800	35,000	19,156	43.75
2010-06-18	34,000	34,050	31,850	33,000	6,153	41.25
2010-06-17	42,500	43,000	34,050	34,700	20,771	43.38
2010-06-16	38,000	38,300	38,000	38,300	4,615	47.88
2010-06-15	25,780	31,300	25,680	31,300	4,932	39.13
2010-06-14	26,100	26,400	25,530	26,280	721	32.85
2010-06-11	25,850	26,510	25,560	25,600	918	32
2010-06-10	25,560	26,980	25,020	26,000	1,709	32.50
2010-06-09	27,800	28,330	25,200	25,560	2,387	31.95
2010-06-08	28,330	28,330	26,500	26,900	2,251	33.63
2010-06-07	27,900	30,950	27,600	28,330	5,029	35.41
2010-06-04	31,850	36,050	29,520	30,150	15,420	37.69
2010-06-03	31,150	31,150	31,150	31,150	4,514	38.94
2010-06-02	21,600	26,140	21,450	26,140	1,508	32.68
2010-06-01	21,570	21,700	20,520	21,140	448	26.43
2010-05-31	22,050	22,050	21,390	21,740	513	27.18
2010-05-28	21,890	22,480	21,300	22,050	524	27.56
2010-05-27	20,220	21,790	20,000	21,080	527	26.35
2010-05-26	21,200	21,300	20,000	20,480	475	25.60
2010-05-25	21,500	22,000	20,510	21,200	500	26.50
2010-05-24	22,050	22,050	20,800	20,900	506	26.13
2010-05-21	21,190	22,100	20,500	22,100	674	27.63
2010-05-20	23,520	23,980	23,000	23,190	695	28.99
2010-05-19	24,000	24,490	23,520	24,490	461	30.61
2010-05-18	25,500	25,500	23,210	25,000	930	31.25
2010-05-17	25,600	25,610	23,860	25,000	1,108	31.25
2010-05-14	25,210	25,750	24,510	25,200	735	31.50
2010-05-13	25,700	26,200	25,020	25,500	512	31.88
2010-05-12	27,600	28,490	25,500	25,610	509	32.01
2010-05-11	27,900	29,130	27,260	27,260	896	34.08
2010-05-10	27,210	27,400	26,800	27,150	565	33.94
2010-05-07	26,790	28,100	26,000	28,020	857	35.03
2010-05-06	28,010	28,880	28,000	28,030	837	35.04
2010-04-30	29,680	29,680	29,020	29,140	426	36.43
2010-04-28	29,700	29,700	29,000	29,200	777	36.50
2010-04-27	30,450	30,450	29,860	30,300	553	37.88
2010-04-26	29,750	30,500	29,500	30,200	704	37.75
2010-04-23	30,150	30,500	29,400	29,400	660	36.75
2010-04-22	30,250	30,550	29,610	30,000	724	37.50
2010-04-21	30,150	30,600	30,050	30,500	395	38.13
2010-04-20	30,900	32,300	30,500	30,500	988	38.13
2010-04-19	30,000	30,500	29,810	30,300	729	37.88
2010-04-16	31,650	31,850	31,100	31,250	776	39.06
2010-04-15	32,650	32,850	30,900	31,900	1,385	39.88
2010-04-14	33,000	33,000	32,250	32,650	641	40.81
2010-04-13	32,700	33,500	32,150	33,100	912	41.38
2010-04-12	33,500	33,500	32,450	33,000	999	41.25
2010-04-09	32,650	33,300	32,500	33,200	1,229	41.50
2010-04-08	33,100	33,750	33,100	33,150	1,556	41.44
2010-04-07	32,500	35,200	32,500	34,150	3,749	42.69
2010-04-06	32,700	33,600	31,850	32,100	1,056	40.13
2010-04-05	32,500	33,750	32,500	32,800	990	41
2010-04-02	32,700	32,700	32,050	32,250	972	40.31
2010-04-01	34,000	34,100	32,550	33,000	1,409	41.25
2010-03-31	35,300	35,800	34,050	34,500	1,324	43.13
2010-03-30	36,400	38,000	34,600	36,000	3,682	45
2010-03-29	34,500	36,100	33,550	33,600	1,544	42
2010-03-26	37,950	38,900	34,700	35,300	3,624	44.13
2010-03-25	37,050	40,000	34,000	36,550	10,632	45.69
2010-03-24	40,500	40,500	40,500	40,500	1,648	50.63
2010-03-23	30,500	33,500	30,500	33,500	4,092	41.88
2010-03-19	25,500	28,480	25,500	28,480	6,373	35.60
2010-03-18	23,500	23,970	23,000	23,480	396	29.35
2010-03-17	22,200	25,200	22,000	23,200	1,741	29
2010-03-16	22,050	22,190	21,690	21,990	200	27.49
2010-03-15	21,300	22,200	21,300	22,050	454	27.56
2010-03-12	21,390	21,800	21,120	21,490	286	26.86
2010-03-11	20,860	21,380	20,860	21,120	280	26.40
2010-03-10	21,010	21,680	21,010	21,350	166	26.69
2010-03-09	21,400	21,500	20,900	21,020	296	26.28
2010-03-08	21,690	21,690	20,990	21,660	355	27.08
2010-03-05	21,010	21,370	21,010	21,290	153	26.61
2010-03-04	21,580	21,600	21,050	21,120	324	26.40
2010-03-03	21,590	21,670	21,330	21,660	117	27.08
2010-03-02	22,200	22,330	21,200	21,320	243	26.65
2010-03-01	21,260	22,170	21,120	22,100	195	27.63
2010-02-26	21,010	21,590	21,000	21,490	211	26.86
2010-02-25	21,750	22,240	20,740	21,880	440	27.35
2010-02-24	22,300	23,150	22,100	22,220	342	27.78
2010-02-23	22,900	23,300	22,300	22,330	434	27.91
2010-02-22	23,130	24,500	22,110	22,860	650	28.58
2010-02-19	22,520	22,950	22,020	22,780	770	28.48
2010-02-18	26,850	27,100	22,850	23,010	4,377	28.76
2010-02-17	20,500	22,850	20,500	22,850	415	28.56
2010-02-16	18,810	19,400	18,500	18,850	298	23.56
2010-02-15	19,470	19,990	19,470	19,610	76	24.51
2010-02-12	20,110	20,110	18,600	19,870	385	24.84
2010-02-10	20,650	21,350	20,200	20,690	356	25.86
2010-02-09	20,030	20,690	19,400	20,560	135	25.70
2010-02-08	22,350	22,350	20,500	20,530	341	25.66
2010-02-05	20,900	22,000	20,550	21,900	784	27.38
2010-02-04	23,350	23,370	22,600	22,900	392	28.63
2010-02-03	24,890	24,890	23,500	23,660	256	29.58
2010-02-02	24,520	24,740	23,560	24,390	408	30.49
2010-02-01	25,000	25,010	22,500	23,520	689	29.40
2010-01-29	24,500	25,700	24,160	25,000	965	31.25
2010-01-28	23,000	26,490	23,000	25,600	2,205	32
2010-01-27	22,400	27,750	22,060	22,890	5,030	28.61
2010-01-26	24,000	24,000	22,710	22,750	1,262	28.44
2010-01-25	28,000	28,800	24,010	24,500	4,554	30.63
2010-01-22	24,000	26,800	23,300	26,800	2,107	33.50
2010-01-21	17,800	21,800	17,800	21,800	1,244	27.25
2010-01-20	17,690	17,850	17,500	17,800	151	22.25
2010-01-19	17,420	17,450	16,850	17,450	112	21.81
2010-01-18	16,610	17,000	16,610	16,980	84	21.23
2010-01-15	16,900	17,000	16,880	17,000	65	21.25
2010-01-14	17,000	17,190	16,900	16,970	83	21.21
2010-01-13	17,200	17,300	16,950	17,070	139	21.34
2010-01-12	17,280	17,500	17,260	17,300	79	21.63
2010-01-08	17,800	17,800	17,200	17,260	56	21.58
2010-01-07	17,510	17,700	17,200	17,700	71	22.13
2010-01-06	18,000	18,000	17,500	17,850	74	22.31
2010-01-05	18,000	18,050	17,750	18,050	154	22.56
2010-01-04	17,700	18,100	17,000	18,000	130	22.50

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11月
日	月	火	水	木	金	土
« 10月31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