4344 ソースネクスト(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	885	890	871	886	138,700	221.50
2013-12-27	900	900	865	886	67,700	221.50
2013-12-26	880	899	876	892	141,900	223
2013-12-25	826	895	821	876	247,100	219
2013-12-24	856	863	838	841	138,000	210.25
2013-12-20	817	868	817	856	226,700	214
2013-12-19	840	840	827	832	128,000	208
2013-12-18	820	837	820	831	76,900	207.75
2013-12-17	805	837	805	829	121,100	207.25
2013-12-16	816	817	780	805	140,400	201.25
2013-12-13	840	840	810	820	114,400	205
2013-12-12	846	850	828	840	146,600	210
2013-12-11	849	854	845	850	119,900	212.50
2013-12-10	852	863	846	847	102,700	211.75
2013-12-09	839	854	832	845	101,800	211.25
2013-12-06	840	848	826	829	189,500	207.25
2013-12-05	868	875	850	851	133,300	212.75
2013-12-04	856	869	845	863	159,800	215.75
2013-12-03	857	862	850	856	94,500	214
2013-12-02	857	870	848	854	87,800	213.50
2013-11-29	856	868	848	865	130,100	216.25
2013-11-28	861	874	846	854	154,000	213.50
2013-11-27	838	886	838	851	238,800	212.75
2013-11-26	863	864	813	853	187,600	213.25
2013-11-25	865	889	864	867	121,600	216.75
2013-11-22	857	896	857	874	275,800	218.50
2013-11-21	881	890	855	868	232,200	217
2013-11-20	903	915	870	886	444,000	221.50
2013-11-19	909	965	909	917	1,556,900	229.25
2013-11-18	791	907	787	870	1,163,800	217.50
2013-11-15	743	775	743	769	320,800	192.25
2013-11-14	713	772	713	752	439,400	188
2013-11-13	691	746	686	710	318,700	177.50
2013-11-12	671	719	662	707	318,400	176.75
2013-11-11	718	730	654	669	606,300	167.25
2013-11-08	720	747	710	727	724,900	181.75
2013-11-07	778	809	710	725	800,600	181.25
2013-11-06	763	814	760	785	313,300	196.25
2013-11-05	784	784	758	768	243,700	192
2013-11-01	814	824	751	761	498,400	190.25
2013-10-31	866	874	796	812	528,400	203
2013-10-30	893	896	863	865	236,700	216.25
2013-10-29	894	902	888	892	118,500	223
2013-10-28	899	917	892	902	191,100	225.50
2013-10-25	910	925	890	896	232,300	224
2013-10-24	897	912	892	909	174,300	227.25
2013-10-23	902	949	894	903	646,700	225.75
2013-10-22	887	893	885	888	135,800	222
2013-10-21	896	902	887	893	126,500	223.25
2013-10-18	883	897	883	893	161,100	223.25
2013-10-17	891	904	881	888	246,100	222
2013-10-16	876	910	874	885	341,100	221.25
2013-10-15	890	910	882	887	300,000	221.75
2013-10-11	900	903	878	886	265,000	221.50
2013-10-10	913	928	880	888	476,600	222
2013-10-09	879	936	867	904	463,200	226
2013-10-08	886	931	875	894	568,600	223.50
2013-10-07	987	1,003	875	894	1,413,400	223.50
2013-10-04	1,140	1,336	996	1,017	2,998,500	254.25
2013-10-03	1,002	1,112	939	1,112	2,088,700	278
2013-10-02	896	994	896	962	948,200	240.50
2013-10-01	887	930	881	895	343,700	223.75
2013-09-30	859	900	858	898	216,500	224.50
2013-09-27	864	889	860	874	272,500	218.50
2013-09-26	882	899	874	882	140,200	220.50
2013-09-25	908	915	871	873	230,900	218.25
2013-09-24	884	998	861	923	779,200	230.75
2013-09-20	900	911	886	898	120,600	224.50
2013-09-19	900	923	893	912	198,200	228
2013-09-18	923	940	888	893	279,500	223.25
2013-09-17	880	924	860	915	622,800	228.75
2013-09-13	808	882	808	879	682,100	219.75
2013-09-12	810	838	808	819	157,700	204.75
2013-09-11	782	857	776	825	553,300	206.25
2013-09-10	843	882	785	790	433,000	197.50
2013-09-09	850	881	818	852	628,100	213
2013-09-06	915	920	835	850	421,900	212.50
2013-09-05	880	939	870	900	695,100	225
2013-09-04	882	1,000	860	889	1,432,900	222.25
2013-09-03	848	930	833	909	1,726,700	227.25
2013-09-02	722	854	721	788	2,454,700	197
2013-08-30	749	912	721	721	4,119,400	180.25
2013-08-29	690	762	674	762	1,105,600	190.50
2013-08-28	638	714	636	662	482,000	165.50
2013-08-27	1,185	1,318	1,185	1,295	399,300	161.88
2013-08-26	1,152	1,195	1,115	1,195	82,300	149.38
2013-08-23	1,143	1,160	1,131	1,141	50,300	142.63
2013-08-22	1,097	1,137	1,082	1,125	63,900	140.63
2013-08-21	1,120	1,140	1,080	1,102	59,900	137.75
2013-08-20	1,116	1,157	1,111	1,121	82,100	140.13
2013-08-19	1,083	1,276	1,081	1,145	402,900	143.13
2013-08-16	1,070	1,115	1,067	1,097	72,000	137.13
2013-08-15	1,130	1,140	1,077	1,100	108,800	137.50
2013-08-14	1,151	1,175	1,110	1,141	57,000	142.63
2013-08-13	1,092	1,165	1,092	1,144	94,500	143
2013-08-12	1,172	1,187	1,080	1,086	139,400	135.75
2013-08-09	1,280	1,280	1,179	1,202	115,500	150.25
2013-08-08	1,270	1,319	1,221	1,235	274,000	154.38
2013-08-07	1,221	1,433	1,201	1,319	674,100	164.88
2013-08-06	1,221	1,255	1,171	1,205	147,800	150.63
2013-08-05	1,133	1,262	1,133	1,220	375,600	152.50
2013-08-02	1,112	1,173	1,112	1,133	81,100	141.63
2013-08-01	1,113	1,138	1,012	1,111	129,400	138.88
2013-07-31	1,190	1,190	1,118	1,119	100,500	139.88
2013-07-30	1,114	1,215	1,112	1,169	102,000	146.13
2013-07-29	1,155	1,174	1,060	1,144	303,300	143
2013-07-26	1,165	1,370	1,143	1,208	1,170,500	151
2013-07-25	1,180	1,200	1,145	1,157	124,800	144.63
2013-07-24	1,145	1,189	1,125	1,180	116,800	147.50
2013-07-23	1,140	1,200	1,127	1,154	236,300	144.25
2013-07-22	1,180	1,400	1,150	1,183	1,407,500	147.88
2013-07-19	1,183	1,183	1,102	1,125	120,100	140.63
2013-07-18	1,190	1,200	1,151	1,169	167,100	146.13
2013-07-17	1,211	1,225	1,178	1,198	136,300	149.75
2013-07-16	1,225	1,254	1,167	1,240	379,800	155
2013-07-12	1,303	1,328	1,181	1,205	436,400	150.63
2013-07-11	1,384	1,455	1,289	1,303	469,300	162.88
2013-07-10	1,465	1,510	1,329	1,358	467,300	169.75
2013-07-09	1,479	1,647	1,280	1,385	1,645,500	173.13
2013-07-08	1,160	1,419	1,140	1,419	1,197,100	177.38
2013-07-05	1,225	1,278	1,066	1,119	780,300	139.88
2013-07-04	1,010	1,135	1,010	1,135	595,300	141.88
2013-07-03	900	985	895	985	351,100	123.13
2013-07-02	841	899	841	897	197,000	112.13
2013-07-01	803	863	802	856	152,200	107
2013-06-28	806	824	806	814	67,100	101.75
2013-06-27	786	815	782	809	109,600	101.13
2013-06-26	817	817	745	775	161,300	96.88
2013-06-25	825	825	798	802	81,200	100.25
2013-06-24	811	832	810	828	73,700	103.50
2013-06-21	790	817	785	811	100,800	101.38
2013-06-20	789	835	778	814	208,200	101.75
2013-06-19	820	820	770	789	98,200	98.63
2013-06-18	778	815	745	814	107,200	101.75
2013-06-17	742	783	737	775	61,400	96.88
2013-06-14	799	819	740	749	108,600	93.63
2013-06-13	789	802	733	781	176,200	97.63
2013-06-12	746	833	727	804	317,600	100.50
2013-06-11	696	777	694	761	344,600	95.13
2013-06-10	646	695	632	688	120,400	86
2013-06-07	610	640	560	606	203,700	75.75
2013-06-06	684	707	630	645	211,700	80.63
2013-06-05	644	741	644	721	563,100	90.13
2013-06-04	628	650	600	641	74,400	80.13
2013-06-03	627	673	625	638	67,200	79.75
2013-05-31	677	685	654	656	66,900	82
2013-05-30	680	689	650	661	107,500	82.63
2013-05-29	662	711	645	701	195,800	87.63
2013-05-28	630	657	623	637	70,200	79.63
2013-05-27	634	660	597	644	135,300	80.50
2013-05-24	608	649	600	629	178,800	78.63
2013-05-23	653	686	579	600	227,000	75
2013-05-22	684	694	662	679	107,600	84.88
2013-05-21	715	716	676	694	177,700	86.75
2013-05-20	741	744	715	723	145,100	90.38
2013-05-17	700	737	674	716	151,700	89.50
2013-05-16	710	729	648	694	306,500	86.75
2013-05-15	790	803	720	734	267,000	91.75
2013-05-14	803	811	787	796	216,100	99.50
2013-05-13	850	851	797	808	351,100	101
2013-05-10	950	970	832	860	762,600	107.50
2013-05-09	832	974	832	974	600,600	121.75
2013-05-08	821	833	810	824	177,400	103
2013-05-07	820	830	813	825	122,700	103.13
2013-05-02	788	821	788	810	138,300	101.25
2013-05-01	820	833	792	800	210,700	100
2013-04-30	781	812	777	806	136,400	100.75
2013-04-26	830	830	781	787	179,300	98.38
2013-04-25	863	865	781	815	302,800	101.88
2013-04-24	830	834	795	833	338,300	104.13
2013-04-23	743	831	732	791	645,100	98.88
2013-04-22	725	755	711	732	250,700	91.50
2013-04-19	734	776	718	737	343,500	92.13
2013-04-18	814	844	724	776	989,400	97
2013-04-17	650	724	650	724	244,100	90.50
2013-04-16	630	642	590	624	461,600	78
2013-04-15	560	650	556	650	893,600	81.25
2013-04-12	545	556	535	550	123,000	68.75
2013-04-11	541	557	525	557	296,800	69.63
2013-04-10	502	548	502	547	359,200	68.38
2013-04-09	496	517	478	505	339,100	63.13
2013-04-08	486	493	475	490	131,800	61.25
2013-04-05	510	518	481	485	183,100	60.63
2013-04-04	487	524	475	506	173,200	63.25
2013-04-03	486	515	472	504	296,500	63
2013-04-02	428	478	408	470	397,100	58.75
2013-04-01	540	542	431	438	545,600	54.75
2013-03-29	545	565	500	531	1,454,600	66.38
2013-03-28	420	497	417	497	1,337,300	62.13
2013-03-27	407	419	407	417	35,700	52.13
2013-03-26	416	425	410	411	98,400	51.38
2013-03-25	426	426	402	423	122,000	52.88
2013-03-22	434	442	412	418	303,800	52.25
2013-03-21	410	432	400	431	326,300	53.88
2013-03-19	400	405	396	397	98,300	49.63
2013-03-18	403	403	395	396	73,400	49.50
2013-03-15	403	407	395	395	90,900	49.38
2013-03-14	393	407	392	403	97,900	50.38
2013-03-13	383	394	382	389	71,000	48.63
2013-03-12	402	402	383	391	104,700	48.88
2013-03-11	401	405	399	402	53,500	50.25
2013-03-08	404	406	395	403	146,100	50.38
2013-03-07	414	414	400	404	160,500	50.50
2013-03-06	405	407	390	407	141,200	50.88
2013-03-05	400	402	397	400	58,800	50
2013-03-04	409	409	395	397	68,500	49.63
2013-03-01	384	407	384	403	147,300	50.38
2013-02-28	385	391	380	390	57,500	48.75
2013-02-27	390	394	378	383	120,800	47.88
2013-02-26	388	394	387	390	63,600	48.75
2013-02-25	392	411	385	396	185,100	49.50
2013-02-22	400	401	390	393	84,900	49.13
2013-02-21	412	419	395	399	205,200	49.88
2013-02-20	383	422	374	415	698,800	51.88
2013-02-19	375	382	368	375	111,800	46.88
2013-02-18	372	387	372	376	109,600	47
2013-02-15	391	400	361	378	325,700	47.25
2013-02-14	406	453	387	394	2,019,200	49.25
2013-02-13	411	413	386	408	290,400	51
2013-02-12	392	410	389	406	436,300	50.75
2013-02-08	385	391	381	389	109,100	48.63
2013-02-07	389	390	380	383	81,200	47.88
2013-02-06	389	394	388	388	105,300	48.50
2013-02-05	385	392	385	386	71,800	48.25
2013-02-04	390	397	383	385	73,900	48.13
2013-02-01	386	393	384	389	64,300	48.63
2013-01-31	387	389	381	384	98,900	48
2013-01-30	392	407	386	390	195,700	48.75
2013-01-29	398	403	380	383	152,700	47.88
2013-01-28	396	417	385	400	230,600	50
2013-01-25	390	400	385	393	180,300	49.13
2013-01-24	383	401	381	387	297,600	48.38
2013-01-23	410	412	388	389	896,700	48.63
2013-01-22	400	464	395	429	2,736,200	53.63
2013-01-21	360	385	356	384	343,600	48
2013-01-18	349	362	345	356	69,100	44.50
2013-01-17	357	362	342	349	75,100	43.63
2013-01-16	365	370	332	361	193,300	45.13
2013-01-15	355	372	355	366	315,500	45.75
2013-01-11	352	357	351	353	102,800	44.13
2013-01-10	352	355	348	352	94,100	44
2013-01-09	336	361	334	352	208,400	44
2013-01-08	347	347	325	340	75,400	42.50
2013-01-07	329	348	328	342	146,300	42.75
2013-01-04	335	338	324	329	50,800	41.13

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