4344 ソースネクスト(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	14,730	14,900	14,620	14,670	87	18.34
2011-12-29	14,780	14,880	14,620	14,720	31	18.40
2011-12-28	14,660	14,800	14,600	14,700	149	18.38
2011-12-27	14,850	15,000	14,700	14,700	238	18.38
2011-12-26	15,050	15,170	14,860	14,900	154	18.63
2011-12-22	15,180	15,180	14,650	15,130	96	18.91
2011-12-21	15,140	15,190	14,850	15,100	176	18.88
2011-12-20	15,100	15,110	14,890	15,090	76	18.86
2011-12-19	15,010	15,080	14,600	14,980	137	18.73
2011-12-16	15,300	15,300	15,020	15,020	42	18.78
2011-12-15	15,410	15,410	15,020	15,020	354	18.78
2011-12-14	15,600	15,600	15,320	15,420	83	19.28
2011-12-13	15,600	15,600	15,370	15,500	188	19.38
2011-12-12	15,180	15,550	15,180	15,500	157	19.38
2011-12-09	15,230	15,230	15,120	15,190	149	18.99
2011-12-08	15,210	15,250	15,000	15,100	583	18.88
2011-12-07	15,190	15,600	15,100	15,120	331	18.90
2011-12-06	15,400	15,730	15,100	15,420	186	19.28
2011-12-05	15,600	15,960	15,510	15,550	97	19.44
2011-12-02	15,430	15,780	15,310	15,650	349	19.56
2011-12-01	15,110	15,220	15,000	15,200	182	19
2011-11-30	14,960	14,990	14,800	14,810	294	18.51
2011-11-29	15,010	15,230	14,800	14,960	410	18.70
2011-11-28	15,180	15,250	14,800	14,990	361	18.74
2011-11-25	15,500	15,600	15,010	15,020	294	18.78
2011-11-24	15,500	15,500	15,000	15,400	330	19.25
2011-11-22	16,100	16,100	15,000	15,520	510	19.40
2011-11-21	16,170	16,300	15,800	16,120	265	20.15
2011-11-18	16,550	16,640	16,150	16,230	161	20.29
2011-11-17	16,020	16,750	15,910	16,200	289	20.25
2011-11-16	16,320	16,800	16,200	16,620	347	20.78
2011-11-15	17,000	17,050	16,530	16,910	170	21.14
2011-11-14	17,590	17,590	16,310	16,960	802	21.20
2011-11-11	17,500	17,800	17,350	17,600	365	22
2011-11-10	17,410	17,500	17,150	17,410	237	21.76
2011-11-09	17,300	17,850	17,120	17,760	359	22.20
2011-11-08	17,390	18,200	17,150	17,300	681	21.63
2011-11-07	16,900	17,370	16,730	17,230	249	21.54
2011-11-04	16,900	17,000	16,590	16,900	137	21.13
2011-11-02	16,800	16,900	16,560	16,900	184	21.13
2011-11-01	16,960	17,460	16,710	16,900	295	21.13
2011-10-31	16,620	17,000	16,560	16,990	161	21.24
2011-10-28	16,790	17,000	16,500	16,820	472	21.03
2011-10-27	16,900	16,900	16,440	16,500	289	20.63
2011-10-26	16,400	16,850	16,400	16,800	330	21
2011-10-25	16,870	16,870	16,350	16,580	304	20.73
2011-10-24	16,370	16,800	16,250	16,660	276	20.83
2011-10-21	15,830	16,590	15,830	16,270	326	20.34
2011-10-20	15,850	16,080	15,800	15,830	158	19.79
2011-10-19	15,920	16,300	15,710	15,710	412	19.64
2011-10-18	15,990	16,000	15,730	15,920	122	19.90
2011-10-17	16,000	16,000	15,710	15,800	122	19.75
2011-10-14	15,810	15,900	15,650	15,700	186	19.63
2011-10-13	15,900	16,130	15,710	15,950	226	19.94
2011-10-12	16,000	16,000	15,650	15,770	280	19.71
2011-10-11	15,600	16,300	15,600	15,860	366	19.83
2011-10-07	15,960	15,960	15,620	15,890	88	19.86
2011-10-06	15,690	15,950	15,500	15,710	184	19.64
2011-10-05	15,500	16,100	15,290	15,430	254	19.29
2011-10-04	15,200	15,690	15,200	15,380	252	19.23
2011-10-03	15,840	16,220	15,520	16,000	129	20
2011-09-30	16,400	16,400	15,830	16,240	108	20.30
2011-09-29	15,500	16,190	15,130	16,190	342	20.24
2011-09-28	16,000	16,450	15,330	15,570	741	19.46
2011-09-27	16,410	17,000	16,030	16,270	319	20.34
2011-09-26	16,860	17,000	15,700	16,010	542	20.01
2011-09-22	17,100	17,270	17,010	17,140	306	21.43
2011-09-21	17,890	17,900	17,000	17,200	529	21.50
2011-09-20	17,690	18,200	17,300	17,770	676	22.21
2011-09-16	18,380	18,990	17,900	18,350	1,094	22.94
2011-09-15	17,710	20,500	17,700	18,150	5,378	22.69
2011-09-14	19,400	20,040	17,220	17,700	4,596	22.13
2011-09-13	17,800	20,300	17,610	20,300	6,098	25.38
2011-09-12	17,000	17,200	16,000	16,300	665	20.38
2011-09-09	17,370	18,270	17,370	17,700	703	22.13
2011-09-08	18,040	18,950	17,510	17,510	994	21.89
2011-09-07	17,360	17,950	17,200	17,800	1,005	22.25
2011-09-06	18,200	18,950	17,020	17,050	1,331	21.31
2011-09-05	19,150	19,150	18,030	18,390	2,192	22.99
2011-09-02	21,860	21,860	19,510	19,510	11,519	24.39
2011-09-01	15,160	17,860	14,910	17,860	319	22.33
2011-08-31	14,990	15,000	14,860	14,860	98	18.58
2011-08-30	15,100	15,220	14,740	15,000	58	18.75
2011-08-29	15,240	15,240	14,950	15,000	90	18.75
2011-08-26	15,200	15,200	15,000	15,030	20	18.79
2011-08-25	15,260	15,290	15,000	15,020	53	18.78
2011-08-24	15,050	15,230	14,950	14,960	26	18.70
2011-08-23	15,330	15,330	14,940	14,970	24	18.71
2011-08-22	15,300	15,350	15,000	15,010	57	18.76
2011-08-19	15,300	15,300	14,870	14,900	107	18.63
2011-08-18	15,700	15,700	15,400	15,500	46	19.38
2011-08-17	15,480	15,520	15,310	15,500	97	19.38
2011-08-16	15,400	15,580	15,300	15,480	204	19.35
2011-08-15	16,500	16,500	15,300	15,390	350	19.24
2011-08-12	14,850	17,400	14,850	15,850	1,621	19.81
2011-08-11	14,450	14,500	14,100	14,400	83	18
2011-08-10	14,700	15,100	14,700	14,850	126	18.56
2011-08-09	14,350	14,700	13,500	14,300	255	17.88
2011-08-08	15,210	15,590	15,020	15,020	124	18.78
2011-08-05	15,670	15,670	15,210	15,410	172	19.26
2011-08-04	16,100	16,300	16,030	16,100	76	20.13
2011-08-03	16,210	16,380	16,010	16,050	88	20.06
2011-08-02	16,250	16,350	16,250	16,300	20	20.38
2011-08-01	16,010	16,640	16,010	16,490	37	20.61
2011-07-29	16,380	16,400	16,030	16,070	97	20.09
2011-07-28	16,550	16,600	16,420	16,590	84	20.74
2011-07-27	16,440	16,610	16,440	16,550	27	20.69
2011-07-26	16,670	17,070	16,400	16,670	137	20.84
2011-07-25	16,950	17,050	16,670	16,670	294	20.84
2011-07-22	17,000	17,250	17,000	17,010	96	21.26
2011-07-21	17,330	17,330	17,200	17,200	50	21.50
2011-07-20	17,390	17,400	17,210	17,210	63	21.51
2011-07-19	17,100	17,300	17,000	17,210	98	21.51
2011-07-15	17,220	18,420	17,100	17,100	633	21.38
2011-07-14	17,150	17,330	17,100	17,270	102	21.59
2011-07-13	17,000	17,500	17,000	17,350	92	21.69
2011-07-12	17,790	17,790	17,250	17,670	85	22.09
2011-07-11	17,500	17,790	17,450	17,790	45	22.24
2011-07-08	17,720	17,800	17,510	17,510	54	21.89
2011-07-07	17,500	17,720	17,400	17,720	72	22.15
2011-07-06	17,640	17,690	17,500	17,500	75	21.88
2011-07-05	17,500	17,790	17,400	17,400	181	21.75
2011-07-04	17,790	17,850	17,560	17,590	108	21.99
2011-07-01	17,850	17,850	17,470	17,790	84	22.24
2011-06-30	17,600	17,850	17,360	17,690	65	22.11
2011-06-29	17,400	17,600	17,220	17,590	74	21.99
2011-06-28	17,650	17,800	17,400	17,400	54	21.75
2011-06-27	17,680	17,880	17,300	17,650	56	22.06
2011-06-24	17,600	17,700	17,200	17,700	135	22.13
2011-06-23	17,610	17,610	17,250	17,250	92	21.56
2011-06-22	17,500	17,850	17,300	17,600	84	22
2011-06-21	17,070	18,660	16,960	17,240	463	21.55
2011-06-20	16,950	17,300	16,950	16,950	45	21.19
2011-06-17	17,100	17,100	16,910	16,940	38	21.18
2011-06-16	16,870	17,190	16,850	17,100	63	21.38
2011-06-15	17,200	17,250	16,810	17,250	55	21.56
2011-06-14	17,450	17,450	17,000	17,290	84	21.61
2011-06-13	16,600	17,170	16,510	16,590	80	20.74
2011-06-10	17,310	17,310	16,900	17,000	96	21.25
2011-06-09	17,110	17,400	17,000	17,010	225	21.26
2011-06-08	17,410	17,470	17,280	17,300	17	21.63
2011-06-07	17,500	17,530	17,220	17,530	54	21.91
2011-06-06	18,440	18,440	17,340	17,600	130	22
2011-06-03	18,500	18,500	17,910	18,440	50	23.05
2011-06-02	18,000	18,190	17,860	18,100	48	22.63
2011-06-01	17,630	18,700	17,630	18,500	412	23.13
2011-05-31	17,880	18,030	17,800	18,030	76	22.54
2011-05-30	17,510	17,880	17,490	17,880	31	22.35
2011-05-27	17,800	18,000	17,450	17,500	112	21.88
2011-05-26	17,400	17,760	17,230	17,760	25	22.20
2011-05-25	17,270	17,770	17,270	17,400	101	21.75
2011-05-24	17,210	17,400	17,210	17,310	17	21.64
2011-05-23	18,000	18,000	17,140	17,550	77	21.94
2011-05-20	18,000	18,000	17,600	17,660	41	22.08
2011-05-19	17,910	18,980	17,460	18,000	488	22.50
2011-05-18	17,580	18,490	17,300	18,000	158	22.50
2011-05-17	17,210	17,680	17,100	17,680	128	22.10
2011-05-16	17,240	17,900	16,740	17,600	161	22
2011-05-13	18,220	18,400	17,400	17,890	277	22.36
2011-05-12	18,170	18,390	18,160	18,310	89	22.89
2011-05-11	18,250	18,390	18,160	18,170	123	22.71
2011-05-10	18,450	18,490	18,200	18,230	218	22.79
2011-05-09	17,650	18,430	17,600	18,420	547	23.03
2011-05-06	17,380	17,510	17,230	17,510	141	21.89
2011-05-02	17,190	17,600	17,150	17,380	222	21.73
2011-04-28	17,500	17,590	17,300	17,370	58	21.71
2011-04-27	17,490	17,650	17,240	17,410	227	21.76
2011-04-26	17,650	17,650	17,300	17,300	223	21.63
2011-04-25	18,540	18,540	17,200	17,590	418	21.99
2011-04-22	18,280	18,710	18,150	18,150	648	22.69
2011-04-21	20,000	20,100	18,150	18,150	2,101	22.69
2011-04-20	15,830	20,100	15,830	20,100	1,504	25.13
2011-04-19	16,040	16,250	15,850	16,100	54	20.13
2011-04-18	16,150	16,150	15,920	16,150	56	20.19
2011-04-15	16,000	16,050	15,790	15,930	237	19.91
2011-04-14	16,000	16,230	15,900	16,010	105	20.01
2011-04-13	16,000	16,120	15,950	15,970	110	19.96
2011-04-12	16,030	16,240	16,000	16,080	84	20.10
2011-04-11	16,010	16,300	16,000	16,100	95	20.13
2011-04-08	15,990	16,300	15,900	16,300	57	20.38
2011-04-07	16,050	16,190	16,000	16,190	164	20.24
2011-04-06	16,080	16,400	16,000	16,070	85	20.09
2011-04-05	16,500	16,800	16,060	16,060	224	20.08
2011-04-04	16,790	16,790	16,250	16,500	178	20.63
2011-04-01	16,500	16,900	16,500	16,500	48	20.63
2011-03-31	17,000	17,000	16,200	16,760	127	20.95
2011-03-30	16,160	17,600	16,000	17,000	336	21.25
2011-03-29	16,020	16,400	16,000	16,130	274	20.16
2011-03-28	17,000	17,070	16,500	16,530	318	20.66
2011-03-25	17,920	17,920	17,220	17,220	122	21.53
2011-03-24	18,000	18,100	17,120	17,120	394	21.40
2011-03-23	17,890	18,700	17,600	18,110	471	22.64
2011-03-22	17,000	18,390	16,600	17,890	782	22.36
2011-03-18	15,190	15,660	14,900	15,400	598	19.25
2011-03-17	13,300	14,490	13,100	13,990	750	17.49
2011-03-16	12,300	14,490	12,300	13,800	1,547	17.25
2011-03-15	14,200	14,410	13,200	13,200	1,396	16.50
2011-03-14	16,610	18,430	16,610	17,200	2,110	21.50
2011-03-11	21,750	21,780	21,610	21,610	547	27.01
2011-03-10	21,860	22,000	21,700	21,760	125	27.20
2011-03-09	21,940	22,320	21,730	21,840	265	27.30
2011-03-08	21,830	22,240	21,800	22,200	580	27.75
2011-03-07	21,980	22,050	21,700	21,830	228	27.29
2011-03-04	22,180	22,180	21,700	21,750	203	27.19
2011-03-03	21,660	22,300	21,660	21,940	552	27.43
2011-03-02	21,700	21,980	21,600	21,660	301	27.08
2011-03-01	21,980	22,080	21,760	21,810	176	27.26
2011-02-28	22,000	22,000	21,590	21,600	246	27
2011-02-25	21,780	22,190	21,550	21,620	559	27.03
2011-02-24	21,780	22,000	21,520	21,520	329	26.90
2011-02-23	21,810	22,010	21,500	21,780	343	27.23
2011-02-22	22,100	22,360	21,780	21,860	565	27.33
2011-02-21	22,330	22,330	22,000	22,010	534	27.51
2011-02-18	22,250	22,390	22,000	22,050	1,062	27.56
2011-02-17	22,120	22,520	22,000	22,400	463	28
2011-02-16	22,180	22,300	21,910	22,100	232	27.63
2011-02-15	22,190	22,450	22,100	22,120	325	27.65
2011-02-14	22,190	22,190	21,990	22,100	190	27.63
2011-02-10	21,890	22,110	21,810	22,000	109	27.50
2011-02-09	22,000	22,160	21,850	21,990	232	27.49
2011-02-08	22,480	22,490	22,020	22,020	208	27.53
2011-02-07	22,350	22,460	22,200	22,340	154	27.93
2011-02-04	22,190	22,490	22,190	22,440	199	28.05
2011-02-03	22,200	22,440	21,970	22,400	166	28
2011-02-02	21,930	22,190	21,900	22,190	148	27.74
2011-02-01	21,880	22,000	21,820	21,900	85	27.38
2011-01-31	21,810	21,990	21,810	21,900	301	27.38
2011-01-28	22,230	22,230	21,970	22,000	334	27.50
2011-01-27	22,230	22,250	21,990	22,220	248	27.78
2011-01-26	22,240	22,240	21,930	21,970	204	27.46
2011-01-25	22,250	22,250	21,840	22,190	304	27.74
2011-01-24	21,870	22,290	21,840	22,010	290	27.51
2011-01-21	22,180	22,300	21,770	21,840	815	27.30
2011-01-20	22,660	22,780	22,200	22,350	518	27.94
2011-01-19	22,710	23,700	22,500	22,660	1,285	28.33
2011-01-18	23,090	23,090	22,710	22,710	339	28.39
2011-01-17	22,800	22,900	22,650	22,900	349	28.63
2011-01-14	23,220	23,250	22,760	22,810	411	28.51
2011-01-13	22,760	23,390	22,750	23,390	578	29.24
2011-01-12	23,000	23,190	22,600	22,650	648	28.31
2011-01-11	23,200	23,410	22,800	22,940	1,031	28.68
2011-01-07	24,550	24,550	23,000	23,700	1,158	29.63
2011-01-06	25,700	26,500	23,500	24,050	3,528	30.06
2011-01-05	21,850	26,500	21,850	24,700	6,718	30.88
2011-01-04	21,820	21,950	21,800	21,950	397	27.44

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