4344 ソースネクスト(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,366	1,366	1,323	1,358	829,400	339.50
2017-12-28	1,325	1,382	1,304	1,358	1,243,800	339.50
2017-12-27	1,285	1,338	1,254	1,325	1,004,800	331.25
2017-12-26	1,298	1,315	1,280	1,289	651,200	322.25
2017-12-25	1,288	1,302	1,265	1,296	688,100	324
2017-12-22	1,320	1,322	1,282	1,295	532,100	323.75
2017-12-21	1,288	1,324	1,250	1,313	1,022,200	328.25
2017-12-20	1,321	1,345	1,301	1,310	977,800	327.50
2017-12-19	1,400	1,401	1,301	1,348	2,301,200	337
2017-12-18	1,296	1,425	1,281	1,396	4,738,000	349
2017-12-15	1,254	1,279	1,156	1,211	4,010,200	302.75
2017-12-14	1,313	1,358	1,236	1,284	2,638,900	321
2017-12-13	1,451	1,470	1,308	1,316	3,094,000	329
2017-12-12	1,378	1,431	1,288	1,398	3,903,300	349.50
2017-12-11	1,231	1,415	1,226	1,395	5,623,900	348.75
2017-12-08	1,145	1,197	1,113	1,194	2,113,900	298.50
2017-12-07	1,080	1,180	1,075	1,140	2,304,200	285
2017-12-06	1,101	1,109	1,039	1,050	1,635,300	262.50
2017-12-05	1,160	1,163	1,054	1,125	1,906,400	281.25
2017-12-04	1,194	1,239	1,153	1,188	1,697,000	297
2017-12-01	1,130	1,180	1,103	1,180	2,140,700	295
2017-11-30	1,078	1,138	1,046	1,092	2,106,800	273
2017-11-29	1,036	1,072	1,028	1,050	959,900	262.50
2017-11-28	1,038	1,110	996	1,037	2,247,400	259.25
2017-11-27	968	1,040	961	1,033	1,899,600	258.25
2017-11-24	954	994	943	947	1,205,700	236.75
2017-11-22	1,030	1,037	944	951	1,726,100	237.75
2017-11-21	1,040	1,050	952	986	2,190,800	246.50
2017-11-20	1,030	1,129	1,002	1,028	4,257,300	257
2017-11-17	949	1,054	949	1,026	5,829,800	256.50
2017-11-16	907	967	898	919	7,657,900	229.75
2017-11-15	836	930	807	915	9,283,200	228.75
2017-11-14	837	888	805	821	3,645,000	205.25
2017-11-13	860	936	836	842	10,875,800	210.50
2017-11-10	677	788	677	788	4,796,200	197
2017-11-09	695	696	674	688	595,800	172
2017-11-08	694	696	683	691	431,900	172.75
2017-11-07	676	702	674	701	567,400	175.25
2017-11-06	705	714	681	682	992,900	170.50
2017-11-02	698	698	677	681	654,700	170.25
2017-11-01	719	729	699	701	1,252,500	175.25
2017-10-31	674	718	670	711	1,423,500	177.75
2017-10-30	680	680	666	674	949,000	168.50
2017-10-27	686	687	661	670	1,451,100	167.50
2017-10-26	683	709	666	686	2,440,900	171.50
2017-10-25	702	767	681	691	16,717,300	172.75
2017-10-24	676	676	676	676	1,103,700	169
2017-10-23	574	581	571	576	397,700	144
2017-10-20	568	569	555	565	280,200	141.25
2017-10-19	572	578	567	571	607,200	142.75
2017-10-18	550	566	547	562	398,200	140.50
2017-10-17	560	561	546	549	219,000	137.25
2017-10-16	568	568	559	559	379,400	139.75
2017-10-13	572	572	556	561	227,800	140.25
2017-10-12	576	584	573	573	426,800	143.25
2017-10-11	548	580	548	576	782,700	144
2017-10-10	546	552	544	545	205,100	136.25
2017-10-06	545	548	539	548	233,500	137
2017-10-05	547	550	538	546	303,400	136.50
2017-10-04	554	557	542	542	170,600	135.50
2017-10-03	550	554	543	550	412,100	137.50
2017-10-02	557	561	546	546	325,700	136.50
2017-09-29	546	559	541	550	634,100	137.50
2017-09-28	535	550	534	548	614,900	137
2017-09-27	521	530	517	530	648,600	132.50
2017-09-26	522	522	510	514	301,500	128.50
2017-09-25	514	522	512	519	313,500	129.75
2017-09-22	510	513	502	509	362,300	127.25
2017-09-21	513	520	510	515	389,000	128.75
2017-09-20	521	521	504	511	400,700	127.75
2017-09-19	499	515	497	511	530,100	127.75
2017-09-15	483	495	483	493	215,000	123.25
2017-09-14	495	495	484	486	374,700	121.50
2017-09-13	502	502	491	493	439,100	123.25
2017-09-12	496	502	488	498	534,600	124.50
2017-09-11	490	496	485	489	261,200	122.25
2017-09-08	488	488	481	483	378,000	120.75
2017-09-07	486	497	486	488	443,700	122
2017-09-06	470	485	461	482	441,300	120.50
2017-09-05	510	510	475	476	1,197,700	119
2017-09-04	521	523	505	507	421,700	126.75
2017-09-01	530	534	521	521	277,800	130.25
2017-08-31	515	529	515	526	515,000	131.50
2017-08-30	508	517	504	515	434,300	128.75
2017-08-29	508	509	504	505	664,000	126.25
2017-08-28	545	546	506	514	1,518,400	128.50
2017-08-25	516	526	516	523	458,700	130.75
2017-08-24	510	516	508	514	301,200	128.50
2017-08-23	520	522	509	512	309,000	128
2017-08-22	504	521	503	517	332,200	129.25
2017-08-21	508	514	500	503	456,400	125.75
2017-08-18	511	517	507	510	512,700	127.50
2017-08-17	514	529	509	515	668,100	128.75
2017-08-16	514	516	502	504	768,000	126
2017-08-15	520	523	512	515	756,800	128.75
2017-08-14	511	515	503	511	481,500	127.75
2017-08-10	501	520	501	510	1,412,900	127.50
2017-08-09	550	555	544	551	270,000	137.75
2017-08-08	547	550	543	546	329,100	136.50
2017-08-07	559	560	544	548	480,800	137
2017-08-04	561	564	553	555	310,700	138.75
2017-08-03	571	572	563	567	111,300	141.75
2017-08-02	564	579	563	572	124,700	143
2017-08-01	571	597	561	565	342,700	141.25
2017-07-31	572	580	572	573	163,200	143.25
2017-07-28	583	588	576	577	146,700	144.25
2017-07-27	589	591	583	588	199,600	147
2017-07-26	595	597	588	590	182,000	147.50
2017-07-25	593	598	589	595	187,300	148.75
2017-07-24	583	596	580	596	314,000	149
2017-07-21	587	590	579	582	340,900	145.50
2017-07-20	597	598	588	589	298,900	147.25
2017-07-19	602	608	595	595	288,300	148.75
2017-07-18	613	615	603	609	235,100	152.25
2017-07-14	622	622	612	619	248,000	154.75
2017-07-13	624	626	618	621	174,100	155.25
2017-07-12	620	630	618	625	318,000	156.25
2017-07-11	616	621	612	618	155,500	154.50
2017-07-10	612	621	612	613	206,700	153.25
2017-07-07	612	630	609	612	284,000	153
2017-07-06	615	615	608	613	213,200	153.25
2017-07-05	607	618	607	618	519,600	154.50
2017-07-04	645	645	604	604	761,900	151
2017-07-03	639	650	637	646	250,800	161.50
2017-06-30	647	649	636	639	318,700	159.75
2017-06-29	640	657	639	653	233,700	163.25
2017-06-28	648	648	637	637	268,500	159.25
2017-06-27	654	654	644	648	184,700	162
2017-06-26	638	657	636	654	578,500	163.50
2017-06-23	640	645	630	633	316,200	158.25
2017-06-22	632	640	631	635	264,400	158.75
2017-06-21	624	633	622	627	361,900	156.75
2017-06-20	630	630	618	620	299,800	155
2017-06-19	624	633	621	626	165,000	156.50
2017-06-16	614	633	614	617	337,100	154.25
2017-06-15	628	637	611	620	411,700	155
2017-06-14	653	653	625	629	338,300	157.25
2017-06-13	631	656	631	644	615,600	161
2017-06-12	632	635	619	631	213,400	157.75
2017-06-09	633	642	627	628	392,700	157
2017-06-08	630	637	623	636	326,200	159
2017-06-07	635	635	621	627	189,600	156.75
2017-06-06	620	638	615	630	696,900	157.50
2017-06-05	608	623	607	616	250,700	154
2017-06-02	622	623	595	605	691,300	151.25
2017-06-01	620	630	609	619	349,200	154.75
2017-05-31	632	644	616	621	391,800	155.25
2017-05-30	646	646	625	631	322,400	157.75
2017-05-29	627	648	623	640	500,000	160
2017-05-26	630	641	624	627	571,300	156.75
2017-05-25	626	628	613	623	420,800	155.75
2017-05-24	627	632	618	619	436,000	154.75
2017-05-23	600	628	600	617	752,500	154.25
2017-05-22	621	626	596	599	614,500	149.75
2017-05-19	595	629	595	622	1,569,600	155.50
2017-05-18	561	606	551	592	1,331,000	148
2017-05-17	605	627	580	581	1,790,900	145.25
2017-05-16	605	611	591	595	835,700	148.75
2017-05-15	587	603	572	595	1,357,500	148.75
2017-05-12	583	585	565	569	385,900	142.25
2017-05-11	568	583	568	582	535,700	145.50
2017-05-10	562	568	560	565	246,800	141.25
2017-05-09	560	567	553	558	357,200	139.50
2017-05-08	544	554	538	551	299,300	137.75
2017-05-02	537	538	531	536	110,900	134
2017-05-01	529	539	529	535	126,400	133.75
2017-04-28	540	540	528	530	215,200	132.50
2017-04-27	535	540	526	538	248,800	134.50
2017-04-26	528	536	523	536	342,400	134
2017-04-25	529	529	515	523	218,500	130.75
2017-04-24	514	525	509	522	298,900	130.50
2017-04-21	507	510	498	506	242,300	126.50
2017-04-20	511	512	503	505	148,400	126.25
2017-04-19	510	514	508	511	198,100	127.75
2017-04-18	515	520	507	510	216,800	127.50
2017-04-17	505	513	503	511	132,600	127.75
2017-04-14	516	520	503	507	93,000	126.75
2017-04-13	508	518	503	516	97,000	129
2017-04-12	519	523	511	513	157,200	128.25
2017-04-11	533	534	521	527	147,000	131.75
2017-04-10	530	533	525	530	107,800	132.50
2017-04-07	523	529	512	524	184,500	131
2017-04-06	539	540	515	522	274,700	130.50
2017-04-05	545	554	538	547	119,800	136.75
2017-04-04	559	562	535	542	219,600	135.50
2017-04-03	569	570	556	566	159,200	141.50
2017-03-31	583	584	569	569	197,200	142.25
2017-03-30	587	597	578	581	184,000	145.25
2017-03-29	586	586	578	586	183,000	146.50
2017-03-28	586	587	578	586	144,600	146.50
2017-03-27	584	585	571	583	219,200	145.75
2017-03-24	573	583	572	583	100,600	145.75
2017-03-23	565	575	565	571	135,100	142.75
2017-03-22	581	582	569	570	216,300	142.50
2017-03-21	591	593	584	589	144,300	147.25
2017-03-17	587	591	582	591	154,200	147.75
2017-03-16	591	594	584	591	185,000	147.75
2017-03-15	613	613	592	596	223,800	149
2017-03-14	615	615	601	608	147,100	152
2017-03-13	611	638	611	615	298,000	153.75
2017-03-10	624	626	610	615	177,900	153.75
2017-03-09	623	624	613	616	141,400	154
2017-03-08	627	628	617	623	153,500	155.75
2017-03-07	632	633	626	628	138,500	157
2017-03-06	632	638	625	630	92,000	157.50
2017-03-03	630	637	629	634	105,700	158.50
2017-03-02	637	638	625	633	154,400	158.25
2017-03-01	625	631	610	629	230,800	157.25
2017-02-28	626	644	626	627	191,100	156.75
2017-02-27	629	629	615	622	234,600	155.50
2017-02-24	636	637	627	632	139,400	158
2017-02-23	650	653	633	638	228,500	159.50
2017-02-22	660	660	646	648	111,900	162
2017-02-21	661	661	649	656	115,700	164
2017-02-20	642	652	642	651	135,300	162.75
2017-02-17	649	653	643	651	165,100	162.75
2017-02-16	660	660	647	657	156,700	164.25
2017-02-15	643	670	642	657	444,900	164.25
2017-02-14	690	690	678	680	183,200	170
2017-02-13	687	690	674	686	241,400	171.50
2017-02-10	672	683	671	681	168,900	170.25
2017-02-09	668	672	663	671	117,700	167.75
2017-02-08	672	672	663	672	137,400	168
2017-02-07	672	681	667	671	198,600	167.75
2017-02-06	670	672	659	670	118,300	167.50
2017-02-03	666	674	655	664	220,300	166
2017-02-02	674	684	663	666	217,800	166.50
2017-02-01	684	694	667	678	362,000	169.50
2017-01-31	698	717	691	693	394,500	173.25
2017-01-30	686	707	676	706	357,100	176.50
2017-01-27	706	706	687	689	234,000	172.25
2017-01-26	710	710	683	699	624,600	174.75
2017-01-25	669	709	655	696	807,400	174
2017-01-24	654	672	654	660	193,600	165
2017-01-23	664	673	658	663	173,100	165.75
2017-01-20	667	681	647	668	402,500	167
2017-01-19	684	688	659	670	339,200	167.50
2017-01-18	654	677	645	676	357,800	169
2017-01-17	666	676	645	658	460,300	164.50
2017-01-16	685	713	658	671	844,400	167.75
2017-01-13	650	678	645	662	843,900	165.50
2017-01-12	625	682	624	660	1,872,300	165
2017-01-11	620	623	606	613	297,000	153.25
2017-01-10	595	634	594	624	636,300	156
2017-01-06	595	595	583	589	192,200	147.25
2017-01-05	590	608	580	586	415,000	146.50
2017-01-04	595	611	581	588	233,000	147

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