4344 ソースネクスト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	561	584	561	581	164,700	145.25
2016-12-29	570	572	561	567	92,600	141.75
2016-12-28	567	574	561	570	107,400	142.50
2016-12-27	565	569	557	561	120,100	140.25
2016-12-26	570	572	563	569	114,500	142.25
2016-12-22	555	570	549	564	241,500	141
2016-12-21	555	567	547	549	242,600	137.25
2016-12-20	566	568	545	555	288,900	138.75
2016-12-19	570	575	562	567	130,900	141.75
2016-12-16	581	581	564	574	145,100	143.50
2016-12-15	580	586	575	581	129,200	145.25
2016-12-14	595	595	580	586	126,300	146.50
2016-12-13	574	598	573	594	242,600	148.50
2016-12-12	571	576	568	573	92,100	143.25
2016-12-09	562	569	560	568	118,600	142
2016-12-08	564	568	555	564	185,600	141
2016-12-07	565	565	555	561	144,300	140.25
2016-12-06	568	574	563	568	164,500	142
2016-12-05	558	569	554	563	213,400	140.75
2016-12-02	589	589	566	574	303,900	143.50
2016-12-01	592	607	587	593	452,500	148.25
2016-11-30	567	592	560	591	428,200	147.75
2016-11-29	572	587	554	571	505,200	142.75
2016-11-28	531	570	529	570	553,100	142.50
2016-11-25	517	535	513	530	393,800	132.50
2016-11-24	530	530	515	515	290,400	128.75
2016-11-22	525	526	517	524	165,100	131
2016-11-21	523	528	518	524	287,900	131
2016-11-18	519	524	517	518	156,600	129.50
2016-11-17	505	514	504	513	175,000	128.25
2016-11-16	507	508	503	506	148,300	126.50
2016-11-15	510	511	500	504	139,100	126
2016-11-14	500	512	496	508	261,000	127
2016-11-11	514	514	491	497	252,100	124.25
2016-11-10	522	523	511	519	127,900	129.75
2016-11-09	520	522	481	490	234,100	122.50
2016-11-08	513	517	511	513	56,900	128.25
2016-11-07	507	512	501	510	67,900	127.50
2016-11-04	504	507	500	502	99,700	125.50
2016-11-02	523	523	507	511	121,200	127.75
2016-11-01	530	531	522	526	43,200	131.50
2016-10-31	526	534	523	528	67,900	132
2016-10-28	531	533	520	525	212,000	131.25
2016-10-27	536	537	525	531	96,300	132.75
2016-10-26	531	537	531	536	65,200	134
2016-10-25	544	544	529	532	97,000	133
2016-10-24	549	549	540	544	78,700	136
2016-10-21	553	553	540	547	122,300	136.75
2016-10-20	546	557	543	550	238,600	137.50
2016-10-19	533	539	531	537	87,400	134.25
2016-10-18	522	530	522	529	114,400	132.25
2016-10-17	512	519	511	518	67,400	129.50
2016-10-14	509	511	506	509	57,700	127.25
2016-10-13	503	509	503	507	42,300	126.75
2016-10-12	500	507	500	502	62,700	125.50
2016-10-11	502	508	500	505	100,600	126.25
2016-10-07	508	510	498	502	92,500	125.50
2016-10-06	521	521	509	513	93,700	128.25
2016-10-05	522	528	511	522	68,500	130.50
2016-10-04	520	523	515	519	61,900	129.75
2016-10-03	511	527	511	513	122,900	128.25
2016-09-30	516	516	502	505	112,100	126.25
2016-09-29	511	521	511	519	124,900	129.75
2016-09-28	508	513	505	510	86,500	127.50
2016-09-27	499	507	493	507	113,300	126.75
2016-09-26	502	502	486	498	115,500	124.50
2016-09-23	497	503	494	499	134,000	124.75
2016-09-21	482	493	475	490	131,500	122.50
2016-09-20	477	504	466	481	576,200	120.25
2016-09-16	475	479	468	478	106,200	119.50
2016-09-15	476	476	461	465	192,600	116.25
2016-09-14	484	484	478	481	134,000	120.25
2016-09-13	486	490	481	486	149,600	121.50
2016-09-12	501	503	479	486	349,300	121.50
2016-09-09	520	520	506	507	215,200	126.75
2016-09-08	532	532	519	523	172,500	130.75
2016-09-07	504	533	500	531	300,000	132.75
2016-09-06	502	508	501	505	54,900	126.25
2016-09-05	513	513	497	503	116,900	125.75
2016-09-02	515	520	503	507	141,100	126.75
2016-09-01	496	522	494	520	178,000	130
2016-08-31	504	504	493	497	103,000	124.25
2016-08-30	505	509	493	499	106,300	124.75
2016-08-29	494	509	492	509	124,600	127.25
2016-08-26	506	510	492	494	69,000	123.50
2016-08-25	514	518	507	513	48,900	128.25
2016-08-24	517	525	508	514	75,900	128.50
2016-08-23	490	521	487	510	296,300	127.50
2016-08-22	501	503	474	484	249,600	121
2016-08-19	508	514	493	503	162,500	125.75
2016-08-18	515	541	503	508	420,500	127
2016-08-17	520	522	518	522	218,700	130.50
2016-08-16	512	520	512	520	214,000	130
2016-08-15	530	530	505	512	282,100	128
2016-08-12	536	537	522	530	201,200	132.50
2016-08-10	550	554	507	542	433,700	135.50
2016-08-09	538	560	535	560	135,100	140
2016-08-08	583	583	525	531	254,400	132.75
2016-08-05	593	597	581	583	101,400	145.75
2016-08-04	577	582	570	579	88,000	144.75
2016-08-03	585	592	576	577	96,300	144.25
2016-08-02	578	599	577	598	199,000	149.50
2016-08-01	575	581	563	578	226,700	144.50
2016-07-29	613	618	571	580	311,200	145
2016-07-28	588	621	588	613	309,800	153.25
2016-07-27	571	589	571	586	217,900	146.50
2016-07-26	572	574	558	571	162,800	142.75
2016-07-25	548	579	548	572	247,500	143
2016-07-22	546	550	538	547	125,100	136.75
2016-07-21	537	558	529	556	353,000	139
2016-07-20	527	535	524	530	65,600	132.50
2016-07-19	508	539	508	536	182,900	134
2016-07-15	521	521	502	512	88,600	128
2016-07-14	517	525	515	517	156,900	129.25
2016-07-13	517	519	509	516	99,200	129
2016-07-12	507	513	507	512	176,600	128
2016-07-11	503	506	494	496	87,200	124
2016-07-08	494	511	492	496	160,800	124
2016-07-07	501	516	487	489	271,000	122.25
2016-07-06	488	502	488	501	198,600	125.25
2016-07-05	481	495	475	493	159,300	123.25
2016-07-04	476	484	466	481	172,700	120.25
2016-07-01	487	489	471	476	303,800	119
2016-06-30	452	461	447	455	140,900	113.75
2016-06-29	431	449	431	444	190,800	111
2016-06-28	415	428	407	424	122,400	106
2016-06-27	400	453	399	423	323,800	105.75
2016-06-24	456	459	382	403	252,500	100.75
2016-06-23	444	453	437	447	134,900	111.75
2016-06-22	455	458	440	443	99,800	110.75
2016-06-21	456	464	450	460	130,200	115
2016-06-20	463	467	451	455	140,800	113.75
2016-06-17	446	457	446	450	164,700	112.50
2016-06-16	474	474	435	440	275,600	110
2016-06-15	450	478	443	469	137,400	117.25
2016-06-14	479	479	446	454	240,800	113.50
2016-06-13	482	485	476	480	154,100	120
2016-06-10	487	487	481	483	103,400	120.75
2016-06-09	488	491	481	484	67,600	121
2016-06-08	498	498	479	484	129,600	121
2016-06-07	489	500	489	498	123,800	124.50
2016-06-06	475	488	475	486	72,600	121.50
2016-06-03	478	490	478	485	77,200	121.25
2016-06-02	496	496	475	480	146,500	120
2016-06-01	499	502	494	496	148,600	124
2016-05-31	498	499	490	494	94,300	123.50
2016-05-30	496	503	493	500	200,300	125
2016-05-27	476	490	476	490	128,900	122.50
2016-05-26	486	486	471	479	131,800	119.75
2016-05-25	482	487	476	482	88,900	120.50
2016-05-24	505	506	475	479	447,900	119.75
2016-05-23	475	488	470	484	222,500	121
2016-05-20	466	472	463	471	109,600	117.75
2016-05-19	466	472	460	463	133,300	115.75
2016-05-18	487	487	457	462	191,400	115.50
2016-05-17	478	486	472	484	138,300	121
2016-05-16	485	493	467	470	273,400	117.50
2016-05-13	502	509	471	475	718,200	118.75
2016-05-12	507	520	503	520	159,200	130
2016-05-11	528	533	505	510	361,800	127.50
2016-05-10	512	523	506	523	192,800	130.75
2016-05-09	516	517	506	510	152,400	127.50
2016-05-06	494	511	493	509	210,800	127.25
2016-05-02	474	493	471	490	131,700	122.50
2016-04-28	505	518	493	497	163,700	124.25
2016-04-27	500	510	489	509	122,500	127.25
2016-04-26	507	514	486	502	237,500	125.50
2016-04-25	516	532	513	516	225,500	129
2016-04-22	511	517	506	516	178,500	129
2016-04-21	526	529	516	519	206,200	129.75
2016-04-20	517	529	510	519	323,900	129.75
2016-04-19	490	520	490	515	330,600	128.75
2016-04-18	486	492	468	484	261,700	121
2016-04-15	503	508	485	494	425,300	123.50
2016-04-14	514	515	504	512	412,400	128
2016-04-13	478	508	476	508	753,600	127
2016-04-12	478	479	468	474	222,400	118.50
2016-04-11	464	478	461	474	298,800	118.50
2016-04-08	435	462	431	460	289,700	115
2016-04-07	454	462	436	439	298,000	109.75
2016-04-06	440	456	432	455	198,100	113.75
2016-04-05	466	472	438	440	225,600	110
2016-04-04	464	486	459	466	319,700	116.50
2016-04-01	455	466	453	462	330,700	115.50
2016-03-31	474	474	453	459	445,700	114.75
2016-03-30	481	481	464	474	461,800	118.50
2016-03-29	436	484	436	482	638,600	120.50
2016-03-28	438	441	435	440	155,400	110
2016-03-25	444	445	437	438	169,100	109.50
2016-03-24	453	453	442	442	263,600	110.50
2016-03-23	453	456	452	454	191,600	113.50
2016-03-22	449	455	446	449	157,300	112.25
2016-03-18	444	447	437	441	146,100	110.25
2016-03-17	460	463	440	445	288,900	111.25
2016-03-16	468	469	457	458	165,500	114.50
2016-03-15	468	473	466	470	205,400	117.50
2016-03-14	452	475	452	466	248,400	116.50
2016-03-11	449	450	444	447	181,500	111.75
2016-03-10	441	458	439	457	219,600	114.25
2016-03-09	441	443	431	433	193,200	108.25
2016-03-08	470	470	438	448	231,100	112
2016-03-07	480	480	465	466	119,500	116.50
2016-03-04	481	484	470	475	96,600	118.75
2016-03-03	468	477	462	476	65,100	119
2016-03-02	464	474	460	467	113,500	116.75
2016-03-01	456	457	446	449	71,500	112.25
2016-02-29	466	471	458	458	67,800	114.50
2016-02-26	455	467	453	460	137,700	115
2016-02-25	444	460	443	448	144,500	112
2016-02-24	435	443	431	437	106,300	109.25
2016-02-23	460	471	438	442	137,000	110.50
2016-02-22	440	457	440	452	79,800	113
2016-02-19	440	442	428	441	87,900	110.25
2016-02-18	448	454	445	446	133,700	111.50
2016-02-17	445	460	427	433	157,200	108.25
2016-02-16	427	459	425	443	205,200	110.75
2016-02-15	413	448	411	427	283,700	106.75
2016-02-12	451	469	413	423	228,800	105.75
2016-02-10	480	484	444	459	140,700	114.75
2016-02-09	486	497	470	471	158,300	117.75
2016-02-08	479	517	476	514	165,000	128.50
2016-02-05	510	510	482	491	151,900	122.75
2016-02-04	526	532	518	521	124,300	130.25
2016-02-03	541	542	522	535	147,300	133.75
2016-02-02	530	555	527	543	131,900	135.75
2016-02-01	541	547	535	538	119,600	134.50
2016-01-29	519	532	512	531	189,900	132.75
2016-01-28	517	537	509	519	194,800	129.75
2016-01-27	519	529	515	526	236,700	131.50
2016-01-26	510	516	489	494	258,200	123.50
2016-01-25	503	526	499	525	249,200	131.25
2016-01-22	493	493	472	492	250,800	123
2016-01-21	474	514	464	469	793,100	117.25
2016-01-20	487	487	448	452	166,100	113
2016-01-19	488	507	472	483	388,700	120.75
2016-01-18	474	483	467	472	277,100	118
2016-01-15	533	533	492	498	269,200	124.50
2016-01-14	527	532	508	525	172,000	131.25
2016-01-13	527	550	520	549	292,800	137.25
2016-01-12	566	569	518	519	232,100	129.75
2016-01-08	565	587	559	566	173,500	141.50
2016-01-07	557	582	556	567	187,300	141.75
2016-01-06	584	587	563	566	255,200	141.50
2016-01-05	596	601	580	583	241,100	145.75
2016-01-04	620	625	602	604	112,400	151

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