[4344 東証1部] ソースネクスト 日足 時系列データ

[4344 東証1部] ソースネクスト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28648.00648.00637.00637.00268500172271100
2017-06-27654.00654.00644.00648.00184700119974200
2017-06-26638.00657.00636.00654.00578500376684400
2017-06-23640.00645.00630.00633.00316200201884300
2017-06-22632.00640.00631.00635.00264400168338200
2017-06-21624.00633.00622.00627.00361900227623500
2017-06-20630.00630.00618.00620.00299800186964200
2017-06-19624.00633.00621.00626.00165000103699500
2017-06-16614.00633.00614.00617.00337100209644700
2017-06-15628.00637.00611.00620.00411700255716800
2017-06-14653.00653.00625.00629.00338300214755500
2017-06-13631.00656.00631.00644.00615600398411000
2017-06-12632.00635.00619.00631.00213400134513800
2017-06-09633.00642.00627.00628.00392700248792900
2017-06-08630.00637.00623.00636.00326200206337700
2017-06-07635.00635.00621.00627.00189600118884400
2017-06-06620.00638.00615.00630.00696900438184200
2017-06-05608.00623.00607.00616.00250700154279200
2017-06-02622.00623.00595.00605.00691300419182100
2017-06-01620.00630.00609.00619.00349200215469900
2017-05-31632.00644.00616.00621.00391800245207200
2017-05-30646.00646.00625.00631.00322400204518400
2017-05-29627.00648.00623.00640.00500000319602400
2017-05-26630.00641.00624.00627.00571300361594700
2017-05-25626.00628.00613.00623.00420800261952700
2017-05-24627.00632.00618.00619.00436000272622100
2017-05-23600.00628.00600.00617.00752500465568600
2017-05-22621.00626.00596.00599.00614500373178000
2017-05-19595.00629.00595.00622.001569600971292900
2017-05-18561.00606.00551.00592.001331000783483200
2017-05-17605.00627.00580.00581.0017909001087477200
2017-05-16605.00611.00591.00595.00835700501021700
2017-05-15587.00603.00572.00595.001357500801490000
2017-05-12583.00585.00565.00569.00385900221223400
2017-05-11568.00583.00568.00582.00535700308746500
2017-05-10562.00568.00560.00565.00246800138962300
2017-05-09560.00567.00553.00558.00357200200231300
2017-05-08544.00554.00538.00551.00299300163543300
2017-05-02537.00538.00531.00536.0011090059319400
2017-05-01529.00539.00529.00535.0012640067667700
2017-04-28540.00540.00528.00530.00215200114700400
2017-04-27535.00540.00526.00538.00248800132646500
2017-04-26528.00536.00523.00536.00342400181206700
2017-04-25529.00529.00515.00523.00218500113633400
2017-04-24514.00525.00509.00522.00298900154787900
2017-04-21507.00510.00498.00506.00242300121994100
2017-04-20511.00512.00503.00505.0014840075110000
2017-04-19510.00514.00508.00511.00198100101191800
2017-04-18515.00520.00507.00510.00216800110701100
2017-04-17505.00513.00503.00511.0013260067410600
2017-04-14516.00520.00503.00507.009300047376000
2017-04-13508.00518.00503.00516.009700049401400
2017-04-12519.00523.00511.00513.0015720081094800
2017-04-11533.00534.00521.00527.0014700077421200
2017-04-10530.00533.00525.00530.0010780057106400
2017-04-07523.00529.00512.00524.0018450096253000
2017-04-06539.00540.00515.00522.00274700144019100
2017-04-05545.00554.00538.00547.0011980065315500
2017-04-04559.00562.00535.00542.00219600120409200
2017-04-03569.00570.00556.00566.0015920089618100
2017-03-31583.00584.00569.00569.00197200113165100
2017-03-30587.00597.00578.00581.00184000107875300
2017-03-29586.00586.00578.00586.00183000106713400
2017-03-28586.00587.00578.00586.0014460084266400
2017-03-27584.00585.00571.00583.00219200126820400
2017-03-24573.00583.00572.00583.0010060058182500
2017-03-23565.00575.00565.00571.0013510076970000
2017-03-22581.00582.00569.00570.00216300124293900
2017-03-21591.00593.00584.00589.0014430084639200
2017-03-17587.00591.00582.00591.0015420090435500
2017-03-16591.00594.00584.00591.00185000108868900
2017-03-15613.00613.00592.00596.00223800134468100
2017-03-14615.00615.00601.00608.0014710089199500
2017-03-13611.00638.00611.00615.00298000184254600
2017-03-10624.00626.00610.00615.00177900109553800
2017-03-09623.00624.00613.00616.0014140087225500
2017-03-08627.00628.00617.00623.0015350095374100
2017-03-07632.00633.00626.00628.0013850087083200
2017-03-06632.00638.00625.00630.009200057943500
2017-03-03630.00637.00629.00634.0010570066891200
2017-03-02637.00638.00625.00633.0015440097298000
2017-03-01625.00631.00610.00629.00230800143104500
2017-02-28626.00644.00626.00627.00191100120749300
2017-02-27629.00629.00615.00622.00234600146067000
2017-02-24636.00637.00627.00632.0013940088009600
2017-02-23650.00653.00633.00638.00228500145983000
2017-02-22660.00660.00646.00648.0011190072865100
2017-02-21661.00661.00649.00656.0011570075817800
2017-02-20642.00652.00642.00651.0013530087623600
2017-02-17649.00653.00643.00651.00165100106875900
2017-02-16660.00660.00647.00657.00156700102377900
2017-02-15643.00670.00642.00657.00444900290415400
2017-02-14690.00690.00678.00680.00183200125211400
2017-02-13687.00690.00674.00686.00241400165071100
2017-02-10672.00683.00671.00681.00168900114539200
2017-02-09668.00672.00663.00671.0011770078634700
2017-02-08672.00672.00663.00672.0013740091673400
2017-02-07672.00681.00667.00671.00198600133545500
2017-02-06670.00672.00659.00670.0011830078908600
2017-02-03666.00674.00655.00664.00220300145907800
2017-02-02674.00684.00663.00666.00217800146271900
2017-02-01684.00694.00667.00678.00362000245411700
2017-01-31698.00717.00691.00693.00394500276949100
2017-01-30686.00707.00676.00706.00357100248637900
2017-01-27706.00706.00687.00689.00234000162203300
2017-01-26710.00710.00683.00699.00624600434088600
2017-01-25669.00709.00655.00696.00807400551907200
2017-01-24654.00672.00654.00660.00193600127621600
2017-01-23664.00673.00658.00663.00173100114992500
2017-01-20667.00681.00647.00668.00402500266777700
2017-01-19684.00688.00659.00670.00339200228094800
2017-01-18654.00677.00645.00676.00357800236659900
2017-01-17666.00676.00645.00658.00460300303246000
2017-01-16685.00713.00658.00671.00844400574176500
2017-01-13650.00678.00645.00662.00843900558914800
2017-01-12625.00682.00624.00660.0018723001228807200
2017-01-11620.00623.00606.00613.00297000182207900
2017-01-10595.00634.00594.00624.00636300389276200
2017-01-06595.00595.00583.00589.00192200113357200
2017-01-05590.00608.00580.00586.00415000245213400
2017-01-04595.00611.00581.00588.00233000138104000
2016-12-30561.00584.00561.00581.0016470094885600
2016-12-29570.00572.00561.00567.009260052343900
2016-12-28567.00574.00561.00570.0010740061076400
2016-12-27565.00569.00557.00561.0012010067420700
2016-12-26570.00572.00563.00569.0011450065021400
2016-12-22555.00570.00549.00564.00241500134939900
2016-12-21555.00567.00547.00549.00242600134544200
2016-12-20566.00568.00545.00555.00288900161173600
2016-12-19570.00575.00562.00567.0013090074272900
2016-12-16581.00581.00564.00574.0014510083048400
2016-12-15580.00586.00575.00581.0012920074850500
2016-12-14595.00595.00580.00586.0012630074122600
2016-12-13574.00598.00573.00594.00242600142800200
2016-12-12571.00576.00568.00573.009210052636600
2016-12-09562.00569.00560.00568.0011860067044700
2016-12-08564.00568.00555.00564.00185600103994800
2016-12-07565.00565.00555.00561.0014430080759700
2016-12-06568.00574.00563.00568.0016450093343700
2016-12-05558.00569.00554.00563.00213400119357900
2016-12-02589.00589.00566.00574.00303900174521700
2016-12-01592.00607.00587.00593.00452500270888900
2016-11-30567.00592.00560.00591.00428200248470600
2016-11-29572.00587.00554.00571.00505200289379400
2016-11-28531.00570.00529.00570.00553100305828200
2016-11-25517.00535.00513.00530.00393800207923500
2016-11-24530.00530.00515.00515.00290400150803800
2016-11-22525.00526.00517.00524.0016510086131100
2016-11-21523.00528.00518.00524.00287900151074300
2016-11-18519.00524.00517.00518.0015660081335300
2016-11-17505.00514.00504.00513.0017500088974100
2016-11-16507.00508.00503.00506.0014830074936200
2016-11-15510.00511.00500.00504.0013910070030700
2016-11-14500.00512.00496.00508.00261000131431600
2016-11-11514.00514.00491.00497.00252100125992700
2016-11-10522.00523.00511.00519.0012790066339500
2016-11-09520.00522.00481.00490.00234100117129600
2016-11-08513.00517.00511.00513.005690029229600
2016-11-07507.00512.00501.00510.006790034482500
2016-11-04504.00507.00500.00502.009970050149400
2016-11-02523.00523.00507.00511.0012120062426800
2016-11-01530.00531.00522.00526.004320022696500
2016-10-31526.00534.00523.00528.006790035806800
2016-10-28531.00533.00520.00525.00212000111316900
2016-10-27536.00537.00525.00531.009630051090900
2016-10-26531.00537.00531.00536.006520034850900
2016-10-25544.00544.00529.00532.009700051933400
2016-10-24549.00549.00540.00544.007870042733100
2016-10-21553.00553.00540.00547.0012230066831400
2016-10-20546.00557.00543.00550.00238600131162300
2016-10-19533.00539.00531.00537.008740046766400
2016-10-18522.00530.00522.00529.0011440060125200
2016-10-17512.00519.00511.00518.006740034834500
2016-10-14509.00511.00506.00509.005770029319000
2016-10-13503.00509.00503.00507.004230021421000
2016-10-12500.00507.00500.00502.006270031555400
2016-10-11502.00508.00500.00505.0010060050600300
2016-10-07508.00510.00498.00502.009250046455000
2016-10-06521.00521.00509.00513.009370048161600
2016-10-05522.00528.00511.00522.006850035693800
2016-10-04520.00523.00515.00519.006190032156400
2016-10-03511.00527.00511.00513.0012290063853800
2016-09-30516.00516.00502.00505.0011210056884700
2016-09-29511.00521.00511.00519.0012490064578300
2016-09-28508.00513.00505.00510.008650043990600
2016-09-27499.00507.00493.00507.0011330056809100
2016-09-26502.00502.00486.00498.0011550057154900
2016-09-23497.00503.00494.00499.0013400066815700
2016-09-21482.00493.00475.00490.0013150063762400
2016-09-20477.00504.00466.00481.00576200279226600
2016-09-16475.00479.00468.00478.0010620050427500
2016-09-15476.00476.00461.00465.0019260089702600
2016-09-14484.00484.00478.00481.0013400064472600
2016-09-13486.00490.00481.00486.0014960072548700
2016-09-12501.00503.00479.00486.00349300170502900
2016-09-09520.00520.00506.00507.00215200110172400
2016-09-08532.00532.00519.00523.0017250090422000
2016-09-07504.00533.00500.00531.00300000156837600
2016-09-06502.00508.00501.00505.005490027755700
2016-09-05513.00513.00497.00503.0011690058745900
2016-09-02515.00520.00503.00507.0014110072181800
2016-09-01496.00522.00494.00520.0017800091298200
2016-08-31504.00504.00493.00497.0010300051265100
2016-08-30505.00509.00493.00499.0010630052931400
2016-08-29494.00509.00492.00509.0012460062585100
2016-08-26506.00510.00492.00494.006900034372500
2016-08-25514.00518.00507.00513.004890025033600
2016-08-24517.00525.00508.00514.007590039156400
2016-08-23490.00521.00487.00510.00296300150951800
2016-08-22501.00503.00474.00484.00249600120711100
2016-08-19508.00514.00493.00503.0016250081559600
2016-08-18515.00541.00503.00508.00420500218702400
2016-08-17520.00522.00518.00522.00218700113946400
2016-08-16512.00520.00512.00520.00214000111029900
2016-08-15530.00530.00505.00512.00282100145400400
2016-08-12536.00537.00522.00530.00201200106804900
2016-08-10550.00554.00507.00542.00433700231255400
2016-08-09538.00560.00535.00560.0013510074169400
2016-08-08583.00583.00525.00531.00254400139155500
2016-08-05593.00597.00581.00583.0010140059660500
2016-08-04577.00582.00570.00579.008800050647500
2016-08-03585.00592.00576.00577.009630056332500
2016-08-02578.00599.00577.00598.00199000116956300
2016-08-01575.00581.00563.00578.00226700129603700
2016-07-29613.00618.00571.00580.00311200184794900
2016-07-28588.00621.00588.00613.00309800188921700
2016-07-27571.00589.00571.00586.00217900126473100
2016-07-26572.00574.00558.00571.0016280092231200
2016-07-25548.00579.00548.00572.00247500140895700
2016-07-22546.00550.00538.00547.0012510068076000
2016-07-21537.00558.00529.00556.00353000192392300
2016-07-20527.00535.00524.00530.006560034655500
2016-07-19508.00539.00508.00536.0018290096406600
2016-07-15521.00521.00502.00512.008860045367300
2016-07-14517.00525.00515.00517.0015690081472000
2016-07-13517.00519.00509.00516.009920051143500
2016-07-12507.00513.00507.00512.0017660090208600
2016-07-11503.00506.00494.00496.008720043564500
2016-07-08494.00511.00492.00496.0016080080551000
2016-07-07501.00516.00487.00489.00271000136771500
2016-07-06488.00502.00488.00501.0019860098061400
2016-07-05481.00495.00475.00493.0015930077917300
2016-07-04476.00484.00466.00481.0017270082232000
2016-07-01487.00489.00471.00476.00303800146146300
2016-06-30452.00461.00447.00455.0014090064061300
2016-06-29431.00449.00431.00444.0019080084478500
2016-06-28415.00428.00407.00424.0012240051175100
2016-06-27400.00453.00399.00423.00323800134876600
2016-06-24456.00459.00382.00403.00252500105795500
2016-06-23444.00453.00437.00447.0013490059934000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog