[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 
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
2016-06-22455.00458.00440.00443.009980044464700
2016-06-21456.00464.00450.00460.0013020059904300
2016-06-20463.00467.00451.00455.0014080065148200
2016-06-17446.00457.00446.00450.0016470074356000
2016-06-16474.00474.00435.00440.00275600124692300
2016-06-15450.00478.00443.00469.0013740063825500
2016-06-14479.00479.00446.00454.00240800110555600
2016-06-13482.00485.00476.00480.0015410074176500
2016-06-10487.00487.00481.00483.0010340050094000
2016-06-09488.00491.00481.00484.006760032883400
2016-06-08498.00498.00479.00484.0012960062875600
2016-06-07489.00500.00489.00498.0012380061455000
2016-06-06475.00488.00475.00486.007260034946500
2016-06-03478.00490.00478.00485.007720037473200
2016-06-02496.00496.00475.00480.0014650070694500
2016-06-01499.00502.00494.00496.0014860074149000
2016-05-31498.00499.00490.00494.009430046543600
2016-05-30496.00503.00493.00500.0020030099862600
2016-05-27476.00490.00476.00490.0012890062590300
2016-05-26486.00486.00471.00479.0013180063160300
2016-05-25482.00487.00476.00482.008890042853000
2016-05-24505.00506.00475.00479.00447900220615200
2016-05-23475.00488.00470.00484.00222500106862600
2016-05-20466.00472.00463.00471.0010960051428000
2016-05-19466.00472.00460.00463.0013330061971600
2016-05-18487.00487.00457.00462.0019140089566700
2016-05-17478.00486.00472.00484.0013830066573700
2016-05-16485.00493.00467.00470.00273400131145900
2016-05-13502.00509.00471.00475.00718200347516900
2016-05-12507.00520.00503.00520.0015920081642900
2016-05-11528.00533.00505.00510.00361800186939700
2016-05-10512.00523.00506.00523.0019280099544200
2016-05-09516.00517.00506.00510.0015240077750800
2016-05-06494.00511.00493.00509.00210800106065100
2016-05-02474.00493.00471.00490.0013170063799800
2016-04-28505.00518.00493.00497.0016370082558600
2016-04-27500.00510.00489.00509.0012250061258700
2016-04-26507.00514.00486.00502.00237500119124800
2016-04-25516.00532.00513.00516.00225500117325300
2016-04-22511.00517.00506.00516.0017850091295000
2016-04-21526.00529.00516.00519.00206200107145600
2016-04-20517.00529.00510.00519.00323900168245900
2016-04-19490.00520.00490.00515.00330600167042800
2016-04-18486.00492.00468.00484.00261700125991500
2016-04-15503.00508.00485.00494.00425300211544200
2016-04-14514.00515.00504.00512.00412400210220900
2016-04-13478.00508.00476.00508.00753600371533800
2016-04-12478.00479.00468.00474.00222400105232800
2016-04-11464.00478.00461.00474.00298800141210500
2016-04-08435.00462.00431.00460.00289700130141800
2016-04-07454.00462.00436.00439.00298000131977300
2016-04-06440.00456.00432.00455.0019810088125700
2016-04-05466.00472.00438.00440.00225600101436800
2016-04-04464.00486.00459.00466.00319700151676400
2016-04-01455.00466.00453.00462.00330700152342200
2016-03-31474.00474.00453.00459.00445700205286500
2016-03-30481.00481.00464.00474.00461800219494500
2016-03-29436.00484.00436.00482.00638600296004100
2016-03-28438.00441.00435.00440.0015540068013100
2016-03-25444.00445.00437.00438.0016910074391300
2016-03-24453.00453.00442.00442.00263600117665400
2016-03-23453.00456.00452.00454.0019160086962900
2016-03-22449.00455.00446.00449.0015730070819800
2016-03-18444.00447.00437.00441.0014610064387800
2016-03-17460.00463.00440.00445.00288900130552500
2016-03-16468.00469.00457.00458.0016550076884400
2016-03-15468.00473.00466.00470.0020540096439700
2016-03-14452.00475.00452.00466.00248400115693400
2016-03-11449.00450.00444.00447.0018150081228800
2016-03-10441.00458.00439.00457.0021960099067100
2016-03-09441.00443.00431.00433.0019320084054400
2016-03-08470.00470.00438.00448.00231100103857600
2016-03-07480.00480.00465.00466.0011950056124300
2016-03-04481.00484.00470.00475.009660046044800
2016-03-03468.00477.00462.00476.006510030680400
2016-03-02464.00474.00460.00467.0011350053041800
2016-03-01456.00457.00446.00449.007150032209100
2016-02-29466.00471.00458.00458.006780031439900
2016-02-26455.00467.00453.00460.0013770063577100
2016-02-25444.00460.00443.00448.0014450064945800
2016-02-24435.00443.00431.00437.0010630046440300
2016-02-23460.00471.00438.00442.0013700061929500
2016-02-22440.00457.00440.00452.007980036100200
2016-02-19440.00442.00428.00441.008790038367600
2016-02-18448.00454.00445.00446.0013370060114200
2016-02-17445.00460.00427.00433.0015720069630100
2016-02-16427.00459.00425.00443.0020520091715400
2016-02-15413.00448.00411.00427.00283700119992700
2016-02-12451.00469.00413.00423.0022880099080900
2016-02-10480.00484.00444.00459.0014070064789800
2016-02-09486.00497.00470.00471.0015830076252600
2016-02-08479.00517.00476.00514.0016500082375000
2016-02-05510.00510.00482.00491.0015190075226100
2016-02-04526.00532.00518.00521.0012430065121000
2016-02-03541.00542.00522.00535.0014730078413400
2016-02-02530.00555.00527.00543.0013190071657200
2016-02-01541.00547.00535.00538.0011960064517200
2016-01-29519.00532.00512.00531.0018990099324600
2016-01-28517.00537.00509.00519.00194800101160000
2016-01-27519.00529.00515.00526.00236700123810800
2016-01-26510.00516.00489.00494.00258200130060400
2016-01-25503.00526.00499.00525.00249200127827800
2016-01-22493.00493.00472.00492.00250800121681200
2016-01-21474.00514.00464.00469.00793100389578800
2016-01-20487.00487.00448.00452.0016610077422100
2016-01-19488.00507.00472.00483.00388700188360300
2016-01-18474.00483.00467.00472.00277100131380400
2016-01-15533.00533.00492.00498.00269200137037500
2016-01-14527.00532.00508.00525.0017200089924000
2016-01-13527.00550.00520.00549.00292800156214600
2016-01-12566.00569.00518.00519.00232100125029700
2016-01-08565.00587.00559.00566.0017350099011400
2016-01-07557.00582.00556.00567.00187300106727000
2016-01-06584.00587.00563.00566.00255200146592200
2016-01-05596.00601.00580.00583.00241100141921900
2016-01-04620.00625.00602.00604.0011240068634800
2015-12-30615.00636.00606.00627.0014190087430600
2015-12-29585.00613.00582.00611.0012680075469700
2015-12-28579.00595.00579.00589.00247900146067700
2015-12-25601.00612.00576.00579.00219600128577900
2015-12-24637.00638.00606.00610.0015410095593500
2015-12-22650.00665.00626.00632.0015090097223000
2015-12-21617.00642.00616.00637.0012620079692500
2015-12-18640.00654.00622.00625.00175000111881900
2015-12-17640.00661.00636.00637.0014790095410000
2015-12-16649.00657.00636.00640.009330060068000
2015-12-15668.00668.00638.00639.009930065033700
2015-12-14665.00671.00652.00667.0010460069550700
2015-12-11665.00675.00665.00672.0011110074481900
2015-12-10679.00679.00654.00674.0014370096134400
2015-12-09659.00678.00658.00675.00243800163838700
2015-12-08670.00670.00645.00658.00154600101973300
2015-12-07652.00669.00650.00663.00237800157469500
2015-12-04629.00645.00624.00641.0013160084004400
2015-12-03657.00662.00630.00639.00277900179000000
2015-12-02665.00666.00646.00655.00216700141810900
2015-12-01630.00661.00623.00660.00356200231735700

   ※ 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