4344 ソースネクスト(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 615 | 636 | 606 | 627 | 141,900 | 156.75 |
| 2015-12-29 | 585 | 613 | 582 | 611 | 126,800 | 152.75 |
| 2015-12-28 | 579 | 595 | 579 | 589 | 247,900 | 147.25 |
| 2015-12-25 | 601 | 612 | 576 | 579 | 219,600 | 144.75 |
| 2015-12-24 | 637 | 638 | 606 | 610 | 154,100 | 152.50 |
| 2015-12-22 | 650 | 665 | 626 | 632 | 150,900 | 158 |
| 2015-12-21 | 617 | 642 | 616 | 637 | 126,200 | 159.25 |
| 2015-12-18 | 640 | 654 | 622 | 625 | 175,000 | 156.25 |
| 2015-12-17 | 640 | 661 | 636 | 637 | 147,900 | 159.25 |
| 2015-12-16 | 649 | 657 | 636 | 640 | 93,300 | 160 |
| 2015-12-15 | 668 | 668 | 638 | 639 | 99,300 | 159.75 |
| 2015-12-14 | 665 | 671 | 652 | 667 | 104,600 | 166.75 |
| 2015-12-11 | 665 | 675 | 665 | 672 | 111,100 | 168 |
| 2015-12-10 | 679 | 679 | 654 | 674 | 143,700 | 168.50 |
| 2015-12-09 | 659 | 678 | 658 | 675 | 243,800 | 168.75 |
| 2015-12-08 | 670 | 670 | 645 | 658 | 154,600 | 164.50 |
| 2015-12-07 | 652 | 669 | 650 | 663 | 237,800 | 165.75 |
| 2015-12-04 | 629 | 645 | 624 | 641 | 131,600 | 160.25 |
| 2015-12-03 | 657 | 662 | 630 | 639 | 277,900 | 159.75 |
| 2015-12-02 | 665 | 666 | 646 | 655 | 216,700 | 163.75 |
| 2015-12-01 | 630 | 661 | 623 | 660 | 356,200 | 165 |
| 2015-11-30 | 612 | 645 | 610 | 626 | 215,800 | 156.50 |
| 2015-11-27 | 631 | 642 | 614 | 614 | 165,300 | 153.50 |
| 2015-11-26 | 643 | 643 | 626 | 629 | 204,400 | 157.25 |
| 2015-11-25 | 644 | 646 | 628 | 640 | 305,600 | 160 |
| 2015-11-24 | 604 | 648 | 600 | 644 | 456,000 | 161 |
| 2015-11-20 | 602 | 622 | 588 | 603 | 740,700 | 150.75 |
| 2015-11-19 | 553 | 588 | 553 | 587 | 387,500 | 146.75 |
| 2015-11-18 | 563 | 564 | 541 | 553 | 189,200 | 138.25 |
| 2015-11-17 | 545 | 590 | 545 | 555 | 772,300 | 138.75 |
| 2015-11-16 | 536 | 565 | 532 | 542 | 1,043,600 | 135.50 |
| 2015-11-13 | 500 | 533 | 500 | 516 | 128,700 | 129 |
| 2015-11-12 | 519 | 519 | 509 | 511 | 100,400 | 127.75 |
| 2015-11-11 | 548 | 549 | 519 | 519 | 158,200 | 129.75 |
| 2015-11-10 | 518 | 546 | 518 | 541 | 248,100 | 135.25 |
| 2015-11-09 | 504 | 518 | 504 | 517 | 112,000 | 129.25 |
| 2015-11-06 | 497 | 504 | 491 | 497 | 114,300 | 124.25 |
| 2015-11-05 | 500 | 501 | 488 | 492 | 88,600 | 123 |
| 2015-11-04 | 500 | 507 | 495 | 499 | 82,200 | 124.75 |
| 2015-11-02 | 510 | 516 | 495 | 499 | 186,700 | 124.75 |
| 2015-10-30 | 500 | 502 | 480 | 500 | 187,700 | 125 |
| 2015-10-29 | 515 | 515 | 494 | 502 | 123,000 | 125.50 |
| 2015-10-28 | 506 | 525 | 506 | 511 | 75,600 | 127.75 |
| 2015-10-27 | 519 | 524 | 512 | 513 | 105,300 | 128.25 |
| 2015-10-26 | 523 | 526 | 515 | 519 | 188,000 | 129.75 |
| 2015-10-23 | 512 | 517 | 507 | 514 | 124,100 | 128.50 |
| 2015-10-22 | 502 | 517 | 501 | 505 | 137,100 | 126.25 |
| 2015-10-21 | 482 | 506 | 482 | 505 | 207,800 | 126.25 |
| 2015-10-20 | 487 | 496 | 484 | 489 | 113,200 | 122.25 |
| 2015-10-19 | 495 | 495 | 488 | 493 | 89,100 | 123.25 |
| 2015-10-16 | 490 | 499 | 488 | 496 | 82,500 | 124 |
| 2015-10-15 | 480 | 502 | 478 | 489 | 80,100 | 122.25 |
| 2015-10-14 | 489 | 490 | 477 | 484 | 123,500 | 121 |
| 2015-10-13 | 490 | 497 | 485 | 489 | 112,900 | 122.25 |
| 2015-10-09 | 500 | 508 | 478 | 500 | 257,300 | 125 |
| 2015-10-08 | 496 | 498 | 486 | 493 | 154,000 | 123.25 |
| 2015-10-07 | 480 | 499 | 464 | 497 | 386,800 | 124.25 |
| 2015-10-06 | 494 | 515 | 484 | 487 | 390,500 | 121.75 |
| 2015-10-05 | 529 | 536 | 501 | 505 | 1,335,000 | 126.25 |
| 2015-10-02 | 479 | 519 | 460 | 519 | 2,575,700 | 129.75 |
| 2015-10-01 | 454 | 458 | 430 | 439 | 220,700 | 109.75 |
| 2015-09-30 | 429 | 497 | 428 | 451 | 1,231,100 | 112.75 |
| 2015-09-29 | 441 | 441 | 411 | 417 | 109,500 | 104.25 |
| 2015-09-28 | 453 | 459 | 444 | 446 | 69,000 | 111.50 |
| 2015-09-25 | 444 | 447 | 432 | 445 | 61,800 | 111.25 |
| 2015-09-24 | 450 | 450 | 441 | 442 | 45,300 | 110.50 |
| 2015-09-18 | 469 | 470 | 451 | 452 | 51,200 | 113 |
| 2015-09-17 | 457 | 466 | 452 | 461 | 59,400 | 115.25 |
| 2015-09-16 | 458 | 458 | 446 | 450 | 74,900 | 112.50 |
| 2015-09-15 | 466 | 466 | 448 | 450 | 136,800 | 112.50 |
| 2015-09-14 | 483 | 486 | 466 | 466 | 81,300 | 116.50 |
| 2015-09-11 | 473 | 482 | 470 | 480 | 133,800 | 120 |
| 2015-09-10 | 485 | 485 | 469 | 473 | 142,400 | 118.25 |
| 2015-09-09 | 501 | 503 | 483 | 490 | 127,700 | 122.50 |
| 2015-09-08 | 498 | 533 | 484 | 485 | 142,300 | 121.25 |
| 2015-09-07 | 512 | 518 | 498 | 504 | 58,400 | 126 |
| 2015-09-04 | 563 | 566 | 516 | 522 | 80,800 | 130.50 |
| 2015-09-03 | 574 | 580 | 563 | 565 | 14,100 | 141.25 |
| 2015-09-02 | 567 | 575 | 556 | 569 | 76,300 | 142.25 |
| 2015-09-01 | 605 | 605 | 575 | 577 | 93,200 | 144.25 |
| 2015-08-31 | 600 | 605 | 588 | 595 | 70,800 | 148.75 |
| 2015-08-28 | 582 | 597 | 576 | 595 | 69,400 | 148.75 |
| 2015-08-27 | 573 | 580 | 562 | 566 | 72,300 | 141.50 |
| 2015-08-26 | 557 | 558 | 530 | 553 | 85,700 | 138.25 |
| 2015-08-25 | 491 | 565 | 488 | 517 | 234,000 | 129.25 |
| 2015-08-24 | 587 | 608 | 560 | 561 | 133,200 | 140.25 |
| 2015-08-21 | 607 | 612 | 592 | 607 | 91,100 | 151.75 |
| 2015-08-20 | 603 | 613 | 602 | 610 | 60,200 | 152.50 |
| 2015-08-19 | 615 | 615 | 600 | 602 | 61,800 | 150.50 |
| 2015-08-18 | 609 | 624 | 603 | 605 | 53,700 | 151.25 |
| 2015-08-17 | 611 | 616 | 603 | 609 | 67,000 | 152.25 |
| 2015-08-14 | 631 | 634 | 617 | 620 | 94,900 | 155 |
| 2015-08-13 | 642 | 649 | 636 | 638 | 22,100 | 159.50 |
| 2015-08-12 | 650 | 658 | 642 | 642 | 32,800 | 160.50 |
| 2015-08-11 | 650 | 659 | 639 | 653 | 106,100 | 163.25 |
| 2015-08-10 | 654 | 661 | 642 | 650 | 110,200 | 162.50 |
| 2015-08-07 | 663 | 671 | 663 | 666 | 20,600 | 166.50 |
| 2015-08-06 | 666 | 671 | 661 | 661 | 45,900 | 165.25 |
| 2015-08-05 | 662 | 673 | 658 | 662 | 39,300 | 165.50 |
| 2015-08-04 | 675 | 675 | 660 | 669 | 31,200 | 167.25 |
| 2015-08-03 | 682 | 683 | 672 | 680 | 22,700 | 170 |
| 2015-07-31 | 690 | 693 | 679 | 684 | 22,500 | 171 |
| 2015-07-30 | 675 | 684 | 671 | 681 | 27,000 | 170.25 |
| 2015-07-29 | 674 | 676 | 664 | 667 | 30,200 | 166.75 |
| 2015-07-28 | 667 | 673 | 658 | 668 | 70,900 | 167 |
| 2015-07-27 | 691 | 698 | 667 | 670 | 83,300 | 167.50 |
| 2015-07-24 | 702 | 702 | 690 | 691 | 69,100 | 172.75 |
| 2015-07-23 | 710 | 710 | 700 | 702 | 37,800 | 175.50 |
| 2015-07-22 | 703 | 710 | 702 | 704 | 25,600 | 176 |
| 2015-07-21 | 715 | 715 | 705 | 709 | 23,300 | 177.25 |
| 2015-07-17 | 715 | 715 | 703 | 707 | 30,900 | 176.75 |
| 2015-07-16 | 712 | 714 | 707 | 709 | 39,200 | 177.25 |
| 2015-07-15 | 713 | 713 | 678 | 701 | 111,700 | 175.25 |
| 2015-07-14 | 708 | 712 | 704 | 710 | 30,600 | 177.50 |
| 2015-07-13 | 695 | 710 | 692 | 696 | 49,900 | 174 |
| 2015-07-10 | 690 | 703 | 669 | 695 | 55,300 | 173.75 |
| 2015-07-09 | 672 | 687 | 651 | 685 | 77,800 | 171.25 |
| 2015-07-08 | 753 | 753 | 694 | 695 | 113,700 | 173.75 |
| 2015-07-07 | 715 | 726 | 715 | 723 | 27,900 | 180.75 |
| 2015-07-06 | 708 | 716 | 707 | 710 | 44,200 | 177.50 |
| 2015-07-03 | 715 | 717 | 707 | 708 | 50,600 | 177 |
| 2015-07-02 | 710 | 716 | 708 | 712 | 46,700 | 178 |
| 2015-07-01 | 703 | 710 | 703 | 706 | 86,500 | 176.50 |
| 2015-06-30 | 716 | 734 | 696 | 698 | 148,000 | 174.50 |
| 2015-06-29 | 730 | 736 | 720 | 725 | 83,900 | 181.25 |
| 2015-06-26 | 759 | 760 | 751 | 751 | 36,900 | 187.75 |
| 2015-06-25 | 763 | 764 | 760 | 760 | 30,800 | 190 |
| 2015-06-24 | 762 | 764 | 759 | 761 | 71,300 | 190.25 |
| 2015-06-23 | 762 | 769 | 751 | 756 | 98,400 | 189 |
| 2015-06-22 | 767 | 772 | 761 | 764 | 52,400 | 191 |
| 2015-06-19 | 771 | 772 | 763 | 764 | 50,800 | 191 |
| 2015-06-18 | 771 | 773 | 762 | 770 | 100,400 | 192.50 |
| 2015-06-17 | 753 | 764 | 749 | 760 | 147,400 | 190 |
| 2015-06-16 | 754 | 770 | 740 | 744 | 175,900 | 186 |
| 2015-06-15 | 765 | 765 | 754 | 757 | 147,300 | 189.25 |
| 2015-06-12 | 760 | 767 | 752 | 765 | 131,900 | 191.25 |
| 2015-06-11 | 754 | 760 | 742 | 758 | 129,900 | 189.50 |
| 2015-06-10 | 730 | 751 | 730 | 750 | 93,400 | 187.50 |
| 2015-06-09 | 744 | 745 | 734 | 734 | 61,600 | 183.50 |
| 2015-06-08 | 744 | 749 | 742 | 743 | 64,200 | 185.75 |
| 2015-06-05 | 744 | 747 | 739 | 742 | 57,500 | 185.50 |
| 2015-06-04 | 744 | 746 | 738 | 740 | 67,300 | 185 |
| 2015-06-03 | 750 | 750 | 737 | 746 | 54,000 | 186.50 |
| 2015-06-02 | 755 | 755 | 738 | 747 | 217,800 | 186.75 |
| 2015-06-01 | 729 | 733 | 725 | 732 | 45,100 | 183 |
| 2015-05-29 | 726 | 728 | 719 | 723 | 46,000 | 180.75 |
| 2015-05-28 | 751 | 751 | 728 | 728 | 77,100 | 182 |
| 2015-05-27 | 749 | 754 | 741 | 746 | 106,400 | 186.50 |
| 2015-05-26 | 744 | 761 | 739 | 758 | 181,000 | 189.50 |
| 2015-05-25 | 730 | 738 | 725 | 733 | 66,300 | 183.25 |
| 2015-05-22 | 714 | 724 | 709 | 722 | 67,200 | 180.50 |
| 2015-05-21 | 702 | 710 | 699 | 706 | 106,400 | 176.50 |
| 2015-05-20 | 699 | 709 | 699 | 700 | 88,800 | 175 |
| 2015-05-19 | 700 | 702 | 696 | 700 | 53,200 | 175 |
| 2015-05-18 | 708 | 709 | 690 | 697 | 79,500 | 174.25 |
| 2015-05-15 | 705 | 709 | 696 | 700 | 48,600 | 175 |
| 2015-05-14 | 700 | 706 | 695 | 699 | 97,800 | 174.75 |
| 2015-05-13 | 701 | 702 | 694 | 696 | 95,600 | 174 |
| 2015-05-12 | 726 | 730 | 699 | 707 | 173,600 | 176.75 |
| 2015-05-11 | 733 | 738 | 729 | 734 | 105,300 | 183.50 |
| 2015-05-08 | 738 | 738 | 730 | 731 | 106,800 | 182.75 |
| 2015-05-07 | 737 | 746 | 728 | 735 | 51,400 | 183.75 |
| 2015-05-01 | 746 | 750 | 729 | 748 | 120,400 | 187 |
| 2015-04-30 | 759 | 760 | 740 | 745 | 121,000 | 186.25 |
| 2015-04-28 | 761 | 771 | 760 | 762 | 57,700 | 190.50 |
| 2015-04-27 | 764 | 768 | 751 | 763 | 59,800 | 190.75 |
| 2015-04-24 | 764 | 767 | 743 | 752 | 155,100 | 188 |
| 2015-04-23 | 780 | 780 | 763 | 764 | 118,300 | 191 |
| 2015-04-22 | 802 | 823 | 764 | 780 | 383,800 | 195 |
| 2015-04-21 | 758 | 910 | 757 | 790 | 1,633,700 | 197.50 |
| 2015-04-20 | 774 | 774 | 758 | 760 | 31,600 | 190 |
| 2015-04-17 | 777 | 777 | 765 | 767 | 21,400 | 191.75 |
| 2015-04-16 | 774 | 775 | 765 | 772 | 19,900 | 193 |
| 2015-04-15 | 775 | 778 | 764 | 766 | 47,100 | 191.50 |
| 2015-04-14 | 775 | 778 | 770 | 776 | 14,500 | 194 |
| 2015-04-13 | 784 | 785 | 770 | 773 | 16,000 | 193.25 |
| 2015-04-10 | 782 | 785 | 767 | 774 | 45,700 | 193.50 |
| 2015-04-09 | 803 | 803 | 790 | 790 | 16,400 | 197.50 |
| 2015-04-08 | 804 | 804 | 791 | 797 | 48,400 | 199.25 |
| 2015-04-07 | 796 | 801 | 791 | 794 | 13,000 | 198.50 |
| 2015-04-06 | 796 | 804 | 785 | 801 | 36,400 | 200.25 |
| 2015-04-03 | 775 | 783 | 765 | 781 | 36,700 | 195.25 |
| 2015-04-02 | 769 | 778 | 764 | 771 | 59,000 | 192.75 |
| 2015-04-01 | 774 | 777 | 760 | 773 | 41,300 | 193.25 |
| 2015-03-31 | 773 | 777 | 764 | 774 | 35,200 | 193.50 |
| 2015-03-30 | 770 | 777 | 756 | 764 | 21,100 | 191 |
| 2015-03-27 | 764 | 779 | 764 | 765 | 21,800 | 191.25 |
| 2015-03-26 | 761 | 773 | 760 | 764 | 42,900 | 191 |
| 2015-03-25 | 777 | 787 | 760 | 767 | 56,100 | 191.75 |
| 2015-03-24 | 794 | 806 | 778 | 787 | 38,500 | 196.75 |
| 2015-03-23 | 800 | 807 | 793 | 805 | 19,600 | 201.25 |
| 2015-03-20 | 800 | 802 | 789 | 793 | 50,400 | 198.25 |
| 2015-03-19 | 804 | 809 | 799 | 800 | 22,300 | 200 |
| 2015-03-18 | 813 | 813 | 802 | 807 | 11,100 | 201.75 |
| 2015-03-17 | 825 | 825 | 803 | 805 | 20,500 | 201.25 |
| 2015-03-16 | 811 | 819 | 811 | 815 | 44,100 | 203.75 |
| 2015-03-13 | 800 | 815 | 800 | 809 | 43,700 | 202.25 |
| 2015-03-12 | 829 | 829 | 811 | 813 | 23,500 | 203.25 |
| 2015-03-11 | 805 | 825 | 805 | 818 | 28,600 | 204.50 |
| 2015-03-10 | 809 | 819 | 801 | 814 | 33,600 | 203.50 |
| 2015-03-09 | 818 | 826 | 811 | 812 | 27,700 | 203 |
| 2015-03-06 | 820 | 827 | 810 | 816 | 60,600 | 204 |
| 2015-03-05 | 806 | 837 | 806 | 828 | 63,400 | 207 |
| 2015-03-04 | 820 | 822 | 792 | 806 | 63,300 | 201.50 |
| 2015-03-03 | 842 | 843 | 822 | 833 | 33,600 | 208.25 |
| 2015-03-02 | 848 | 848 | 834 | 835 | 21,500 | 208.75 |
| 2015-02-27 | 833 | 844 | 826 | 844 | 59,800 | 211 |
| 2015-02-26 | 842 | 845 | 833 | 841 | 37,000 | 210.25 |
| 2015-02-25 | 829 | 850 | 814 | 848 | 89,600 | 212 |
| 2015-02-24 | 812 | 826 | 800 | 815 | 83,000 | 203.75 |
| 2015-02-23 | 800 | 823 | 796 | 810 | 145,600 | 202.50 |
| 2015-02-20 | 760 | 816 | 760 | 789 | 197,800 | 197.25 |
| 2015-02-19 | 745 | 757 | 742 | 755 | 45,700 | 188.75 |
| 2015-02-18 | 734 | 751 | 732 | 740 | 58,400 | 185 |
| 2015-02-17 | 735 | 735 | 727 | 730 | 55,600 | 182.50 |
| 2015-02-16 | 737 | 740 | 724 | 730 | 82,800 | 182.50 |
| 2015-02-13 | 731 | 752 | 720 | 740 | 104,700 | 185 |
| 2015-02-12 | 760 | 767 | 755 | 765 | 73,300 | 191.25 |
| 2015-02-10 | 757 | 763 | 754 | 756 | 30,200 | 189 |
| 2015-02-09 | 769 | 774 | 761 | 763 | 35,800 | 190.75 |
| 2015-02-06 | 761 | 769 | 760 | 765 | 62,200 | 191.25 |
| 2015-02-05 | 751 | 757 | 748 | 755 | 21,200 | 188.75 |
| 2015-02-04 | 751 | 764 | 751 | 760 | 28,700 | 190 |
| 2015-02-03 | 767 | 767 | 742 | 748 | 35,800 | 187 |
| 2015-02-02 | 765 | 775 | 762 | 763 | 12,200 | 190.75 |
| 2015-01-30 | 777 | 782 | 763 | 778 | 46,800 | 194.50 |
| 2015-01-29 | 793 | 793 | 776 | 781 | 28,800 | 195.25 |
| 2015-01-28 | 784 | 798 | 781 | 796 | 34,500 | 199 |
| 2015-01-27 | 784 | 787 | 777 | 784 | 30,800 | 196 |
| 2015-01-26 | 787 | 787 | 772 | 776 | 23,000 | 194 |
| 2015-01-23 | 780 | 780 | 765 | 768 | 35,100 | 192 |
| 2015-01-22 | 779 | 781 | 764 | 777 | 42,100 | 194.25 |
| 2015-01-21 | 790 | 791 | 779 | 781 | 34,700 | 195.25 |
| 2015-01-20 | 771 | 790 | 762 | 789 | 58,200 | 197.25 |
| 2015-01-19 | 753 | 767 | 751 | 765 | 18,000 | 191.25 |
| 2015-01-16 | 765 | 767 | 742 | 754 | 50,100 | 188.50 |
| 2015-01-15 | 755 | 775 | 753 | 772 | 54,500 | 193 |
| 2015-01-14 | 765 | 766 | 755 | 759 | 32,300 | 189.75 |
| 2015-01-13 | 760 | 769 | 756 | 766 | 35,100 | 191.50 |
| 2015-01-09 | 773 | 776 | 766 | 770 | 52,400 | 192.50 |
| 2015-01-08 | 770 | 777 | 763 | 774 | 50,500 | 193.50 |
| 2015-01-07 | 768 | 780 | 765 | 767 | 57,500 | 191.75 |
| 2015-01-06 | 783 | 794 | 771 | 773 | 90,900 | 193.25 |
| 2015-01-05 | 794 | 801 | 790 | 798 | 31,700 | 199.50 |
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
