4344 ソースネクスト(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	324	327	320	323	62,700	40.38
2012-12-27	325	329	320	324	59,600	40.50
2012-12-26	310	323	308	320	110,900	40
2012-12-25	313	314	307	312	75,000	39
2012-12-21	322	322	310	313	88,000	39.13
2012-12-20	321	328	317	320	82,700	40
2012-12-19	326	328	317	320	146,800	40
2012-12-18	330	331	324	328	86,300	41
2012-12-17	333	340	328	328	67,700	41
2012-12-14	330	339	325	335	82,400	41.88
2012-12-13	340	343	335	338	63,600	42.25
2012-12-12	340	342	334	339	73,800	42.38
2012-12-11	344	353	335	337	57,700	42.13
2012-12-10	361	361	345	347	46,100	43.38
2012-12-07	367	369	346	353	134,300	44.13
2012-12-06	352	368	350	368	244,700	46
2012-12-05	342	359	341	352	169,200	44
2012-12-04	334	342	316	339	134,000	42.38
2012-12-03	340	343	332	334	90,300	41.75
2012-11-30	340	344	337	340	73,800	42.50
2012-11-29	351	352	340	343	118,000	42.88
2012-11-28	359	361	346	350	79,400	43.75
2012-11-27	358	366	354	359	73,800	44.88
2012-11-26	365	370	358	361	115,700	45.13
2012-11-22	352	371	352	371	174,200	46.38
2012-11-21	362	374	355	356	303,800	44.50
2012-11-20	343	371	341	365	474,400	45.63
2012-11-19	354	356	331	345	138,000	43.13
2012-11-16	359	369	348	352	193,800	44
2012-11-15	330	375	330	360	964,300	45
2012-11-14	322	330	300	327	362,200	40.88
2012-11-13	343	343	314	314	246,700	39.25
2012-11-12	333	349	333	335	134,200	41.88
2012-11-09	339	354	338	339	345,700	42.38
2012-11-08	370	411	357	357	1,621,300	44.63
2012-11-07	368	384	355	378	293,800	47.25
2012-11-06	372	372	355	360	169,600	45
2012-11-05	383	385	365	370	188,000	46.25
2012-11-02	389	389	375	378	194,600	47.25
2012-11-01	390	394	375	387	396,100	48.38
2012-10-31	395	408	387	390	504,800	48.75
2012-10-30	390	433	377	399	2,639,600	49.88
2012-10-29	384	415	380	396	721,100	49.50
2012-10-26	375	404	370	386	1,040,700	48.25
2012-10-25	399	415	365	380	1,596,100	47.50
2012-10-24	350	422	339	400	4,541,700	50
2012-10-23	337	343	330	342	319,700	42.75
2012-10-22	321	354	320	337	717,900	42.13
2012-10-19	329	369	318	334	3,371,100	41.75
2012-10-18	310	319	305	308	298,700	38.50
2012-10-17	310	341	303	314	1,086,000	39.25
2012-10-16	322	332	304	314	560,800	39.25
2012-10-15	330	355	306	325	1,226,500	40.63
2012-10-12	385	385	320	324	1,193,000	40.50
2012-10-11	419	440	381	390	4,510,500	48.75
2012-10-10	300	379	277	379	4,577,100	47.38
2012-10-09	299	300	280	299	872,600	37.38
2012-10-05	355	363	292	310	3,000,800	38.75
2012-10-04	243	291	239	291	5,309,100	36.38
2012-10-03	162	211	162	211	1,167,100	26.38
2012-10-02	161	164	159	161	21,100	20.13
2012-10-01	163	164	160	161	11,000	20.13
2012-09-28	159	162	158	160	18,200	20
2012-09-27	162	163	152	161	68,500	20.13
2012-09-26	156	170	156	166	32,900	20.75
2012-09-25	16,980	16,980	15,100	16,070	711	20.09
2012-09-24	17,200	17,200	16,710	16,790	233	20.99
2012-09-21	16,800	17,090	16,700	16,960	205	21.20
2012-09-20	16,990	16,990	16,700	16,900	203	21.13
2012-09-19	17,060	17,060	16,670	16,850	424	21.06
2012-09-18	17,400	17,550	16,830	17,080	368	21.35
2012-09-14	17,890	17,990	17,060	17,210	1,168	21.51
2012-09-13	17,000	18,180	17,000	18,050	961	22.56
2012-09-12	17,000	17,260	16,600	17,260	323	21.58
2012-09-11	17,140	17,150	16,900	17,150	185	21.44
2012-09-10	17,200	17,200	16,910	17,100	219	21.38
2012-09-07	16,880	17,130	16,790	16,900	145	21.13
2012-09-06	16,720	16,880	16,690	16,880	74	21.10
2012-09-05	16,900	17,150	16,710	16,770	196	20.96
2012-09-04	16,980	17,200	16,720	17,130	344	21.41
2012-09-03	16,910	17,260	16,560	16,700	660	20.88
2012-08-31	17,500	17,680	16,650	16,920	1,007	21.15
2012-08-30	19,060	19,200	17,830	18,100	2,219	22.63
2012-08-29	16,700	19,640	16,700	18,660	5,068	23.33
2012-08-28	17,610	18,000	16,830	16,830	407	21.04
2012-08-27	17,900	17,950	15,600	17,680	541	22.10
2012-08-24	16,680	18,290	16,420	17,650	1,616	22.06
2012-08-23	16,180	16,850	16,130	16,760	479	20.95
2012-08-22	16,010	16,150	15,950	16,000	123	20
2012-08-21	16,000	16,180	16,000	16,090	162	20.11
2012-08-20	15,990	16,060	15,700	15,950	241	19.94
2012-08-17	15,660	15,900	15,660	15,750	124	19.69
2012-08-16	15,690	15,690	15,500	15,640	93	19.55
2012-08-15	15,500	15,770	15,500	15,500	61	19.38
2012-08-14	15,640	15,640	15,210	15,510	120	19.39
2012-08-13	15,740	15,740	15,250	15,650	491	19.56
2012-08-10	15,400	17,030	15,150	15,880	1,350	19.85
2012-08-09	15,390	15,500	14,820	15,400	150	19.25
2012-08-08	15,190	15,500	15,010	15,370	183	19.21
2012-08-07	14,900	15,450	14,900	15,190	56	18.99
2012-08-06	14,790	15,070	14,790	15,020	152	18.78
2012-08-03	14,860	15,000	14,690	14,720	149	18.40
2012-08-02	14,780	15,130	14,780	14,890	92	18.61
2012-08-01	15,020	15,150	14,920	14,980	43	18.73
2012-07-31	15,300	15,300	15,020	15,020	65	18.78
2012-07-30	15,280	15,280	15,010	15,200	32	19
2012-07-27	15,000	15,480	14,910	15,010	73	18.76
2012-07-26	14,470	15,110	14,470	14,850	122	18.56
2012-07-25	15,060	15,060	14,740	14,770	145	18.46
2012-07-24	14,920	14,970	14,820	14,900	109	18.63
2012-07-23	15,060	15,150	14,920	14,920	227	18.65
2012-07-20	15,070	15,340	15,070	15,160	32	18.95
2012-07-19	15,300	15,370	15,060	15,300	46	19.13
2012-07-18	15,420	15,420	15,000	15,150	79	18.94
2012-07-17	15,500	15,500	15,000	15,380	52	19.23
2012-07-13	15,010	15,390	15,000	15,280	64	19.10
2012-07-12	15,290	15,500	14,950	14,990	254	18.74
2012-07-11	15,390	15,780	15,280	15,310	171	19.14
2012-07-10	15,210	15,610	15,210	15,400	190	19.25
2012-07-09	16,000	16,000	15,380	15,380	229	19.23
2012-07-06	16,150	16,410	15,880	16,100	231	20.13
2012-07-05	16,440	16,660	16,010	16,400	266	20.50
2012-07-04	15,810	16,440	15,560	16,440	258	20.55
2012-07-03	15,600	16,500	15,470	15,800	389	19.75
2012-07-02	15,660	15,700	15,500	15,500	74	19.38
2012-06-29	15,500	15,890	15,500	15,630	134	19.54
2012-06-28	15,770	15,770	15,530	15,610	48	19.51
2012-06-27	15,740	15,860	15,500	15,790	179	19.74
2012-06-26	15,720	15,740	15,320	15,740	134	19.68
2012-06-25	15,770	15,770	15,510	15,720	79	19.65
2012-06-22	15,580	15,690	15,150	15,660	93	19.58
2012-06-21	15,100	15,700	14,980	15,700	243	19.63
2012-06-20	15,110	15,110	15,020	15,040	130	18.80
2012-06-19	15,150	15,150	15,000	15,120	68	18.90
2012-06-18	14,980	15,090	14,860	15,080	127	18.85
2012-06-15	14,750	14,980	14,700	14,720	233	18.40
2012-06-14	15,050	15,160	14,600	15,100	296	18.88
2012-06-13	15,200	15,200	14,770	15,100	118	18.88
2012-06-12	15,040	15,100	14,590	15,100	253	18.88
2012-06-11	15,030	15,130	14,770	15,100	185	18.88
2012-06-08	15,150	15,200	14,860	14,980	179	18.73
2012-06-07	15,100	15,300	15,030	15,180	46	18.98
2012-06-06	15,000	15,250	14,970	15,090	144	18.86
2012-06-05	14,760	15,000	14,150	14,970	349	18.71
2012-06-04	14,820	15,000	14,700	14,760	145	18.45
2012-06-01	15,050	15,350	14,700	15,220	211	19.03
2012-05-31	15,600	15,600	15,000	15,000	225	18.75
2012-05-30	16,440	16,440	15,220	15,590	202	19.49
2012-05-29	14,540	15,700	14,530	15,640	368	19.55
2012-05-28	15,000	15,000	14,700	14,700	110	18.38
2012-05-25	15,100	15,200	14,700	15,080	274	18.85
2012-05-24	15,490	15,490	14,750	15,000	349	18.75
2012-05-23	15,720	15,720	15,030	15,300	161	19.13
2012-05-22	15,480	15,750	15,430	15,660	84	19.58
2012-05-21	14,800	15,760	14,800	15,180	686	18.98
2012-05-18	16,000	16,190	15,850	15,990	428	19.99
2012-05-17	16,250	16,380	15,980	16,210	301	20.26
2012-05-16	16,530	16,800	16,000	16,650	484	20.81
2012-05-15	17,500	17,770	16,400	17,020	1,158	21.28
2012-05-14	18,880	20,000	17,000	18,080	4,646	22.60
2012-05-11	17,700	19,000	14,500	16,490	3,267	20.61
2012-05-10	17,490	17,690	17,220	17,500	131	21.88
2012-05-09	17,550	17,590	17,340	17,400	229	21.75
2012-05-08	17,150	17,700	17,100	17,690	291	22.11
2012-05-07	16,780	17,150	16,750	17,150	296	21.44
2012-05-02	16,630	16,980	16,540	16,780	144	20.98
2012-05-01	17,150	17,150	16,730	16,810	168	21.01
2012-04-27	16,930	17,160	16,930	17,150	107	21.44
2012-04-26	16,910	17,190	16,430	17,090	459	21.36
2012-04-25	17,420	17,420	16,450	17,200	343	21.50
2012-04-24	17,100	17,300	17,100	17,270	78	21.59
2012-04-23	17,400	17,500	16,950	17,280	142	21.60
2012-04-20	17,050	17,340	16,850	17,070	144	21.34
2012-04-19	17,660	17,690	17,050	17,070	230	21.34
2012-04-18	17,790	17,790	17,420	17,650	236	22.06
2012-04-17	17,670	17,850	17,350	17,550	352	21.94
2012-04-16	17,000	17,700	17,000	17,550	819	21.94
2012-04-13	16,760	16,990	16,710	16,800	144	21
2012-04-12	16,920	16,920	16,620	16,700	88	20.88
2012-04-11	16,550	17,000	16,550	16,720	123	20.90
2012-04-10	16,660	17,000	16,650	16,690	97	20.86
2012-04-09	17,080	17,130	16,620	16,910	256	21.14
2012-04-06	16,830	17,400	16,540	17,080	405	21.35
2012-04-05	16,750	16,890	16,590	16,740	190	20.93
2012-04-04	17,140	17,190	16,500	17,150	396	21.44
2012-04-03	17,190	17,940	16,660	17,490	957	21.86
2012-04-02	17,310	17,600	16,500	17,000	2,522	21.25
2012-03-30	15,630	19,400	15,510	18,000	5,032	22.50
2012-03-29	15,410	15,590	15,410	15,510	116	19.39
2012-03-28	15,400	15,590	15,340	15,590	101	19.49
2012-03-27	15,350	15,400	15,230	15,400	191	19.25
2012-03-26	15,310	15,450	15,210	15,300	128	19.13
2012-03-23	15,530	15,530	15,350	15,400	109	19.25
2012-03-22	15,410	15,540	15,350	15,490	158	19.36
2012-03-21	15,560	15,650	15,360	15,440	106	19.30
2012-03-19	15,500	15,840	15,410	15,670	284	19.59
2012-03-16	15,300	15,500	15,300	15,500	227	19.38
2012-03-15	15,290	15,400	15,290	15,310	64	19.14
2012-03-14	15,450	15,450	15,350	15,350	66	19.19
2012-03-13	15,490	15,490	15,260	15,280	115	19.10
2012-03-12	15,320	15,500	15,320	15,450	173	19.31
2012-03-09	15,400	15,580	15,300	15,550	174	19.44
2012-03-08	15,320	15,550	15,320	15,400	61	19.25
2012-03-07	15,150	15,600	15,130	15,440	199	19.30
2012-03-06	15,150	15,300	15,130	15,150	77	18.94
2012-03-05	15,390	15,400	15,200	15,250	41	19.06
2012-03-02	15,120	15,400	15,100	15,340	227	19.18
2012-03-01	15,370	15,480	15,120	15,240	157	19.05
2012-02-29	15,830	15,830	15,100	15,430	530	19.29
2012-02-28	15,900	15,900	15,450	15,670	275	19.59
2012-02-27	15,570	15,990	15,560	15,850	271	19.81
2012-02-24	15,500	15,660	15,340	15,620	271	19.53
2012-02-23	15,290	15,370	15,060	15,260	363	19.08
2012-02-22	15,120	15,240	15,090	15,240	137	19.05
2012-02-21	15,050	15,300	15,020	15,110	329	18.89
2012-02-20	15,090	15,200	15,060	15,130	105	18.91
2012-02-17	15,160	15,280	15,060	15,060	147	18.83
2012-02-16	15,070	15,200	15,020	15,030	74	18.79
2012-02-15	14,980	15,180	14,980	15,000	198	18.75
2012-02-14	15,390	15,390	14,900	15,150	272	18.94
2012-02-13	16,100	16,140	15,010	15,300	543	19.13
2012-02-10	15,740	16,000	15,700	15,980	242	19.98
2012-02-09	15,820	15,820	15,360	15,740	151	19.68
2012-02-08	15,320	15,860	15,300	15,850	137	19.81
2012-02-07	15,610	15,700	15,230	15,500	194	19.38
2012-02-06	14,980	16,430	14,900	15,610	568	19.51
2012-02-03	14,880	14,980	14,800	14,930	80	18.66
2012-02-02	14,820	14,950	14,750	14,810	197	18.51
2012-02-01	14,900	14,990	14,760	14,960	217	18.70
2012-01-31	14,990	14,990	14,760	14,900	82	18.63
2012-01-30	14,900	14,990	14,820	14,910	56	18.64
2012-01-27	15,000	15,040	14,700	14,990	58	18.74
2012-01-26	15,010	15,080	14,820	15,000	125	18.75
2012-01-25	15,050	15,070	14,840	15,070	86	18.84
2012-01-24	14,890	15,070	14,650	14,930	261	18.66
2012-01-23	14,800	14,900	14,720	14,880	136	18.60
2012-01-20	14,620	14,720	14,540	14,720	117	18.40
2012-01-19	14,360	14,560	14,310	14,460	83	18.08
2012-01-18	14,290	14,560	14,290	14,400	217	18
2012-01-17	14,490	14,490	14,200	14,320	173	17.90
2012-01-16	14,510	14,570	14,410	14,490	220	18.11
2012-01-13	14,590	14,700	14,510	14,600	188	18.25
2012-01-12	14,680	14,680	14,510	14,590	59	18.24
2012-01-11	14,610	14,750	14,510	14,570	93	18.21
2012-01-10	14,520	14,790	14,520	14,640	97	18.30
2012-01-06	14,700	14,850	14,630	14,660	106	18.33
2012-01-05	14,710	14,930	14,690	14,800	45	18.50
2012-01-04	14,680	14,850	14,680	14,850	43	18.56

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