旭情報サービス(9799)の株価時系列情報
旭情報サービス(9799)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/27 | 900 | 900 | 900 | 900 | 2,000 |
| 2001/12/26 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/12/25 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/12/21 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/12/20 | 969 | 969 | 960 | 960 | 7,000 |
| 2001/12/19 | 930 | 930 | 930 | 930 | 2,000 |
| 2001/12/18 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/12/17 | 940 | 940 | 940 | 940 | 1,000 |
| 2001/12/13 | 929 | 929 | 929 | 929 | 1,000 |
| 2001/12/12 | 999 | 999 | 999 | 999 | 8,000 |
| 2001/12/11 | 910 | 910 | 900 | 900 | 2,000 |
| 2001/12/06 | 886 | 901 | 886 | 901 | 3,000 |
| 2001/12/04 | 930 | 930 | 925 | 925 | 4,000 |
| 2001/11/29 | 933 | 935 | 933 | 933 | 4,000 |
| 2001/11/27 | 978 | 978 | 931 | 931 | 2,000 |
| 2001/11/26 | 920 | 922 | 920 | 922 | 2,000 |
| 2001/11/22 | 980 | 980 | 916 | 926 | 4,000 |
| 2001/11/20 | 1,025 | 1,025 | 975 | 975 | 7,000 |
| 2001/11/16 | 935 | 935 | 935 | 935 | 1,000 |
| 2001/11/13 | 920 | 920 | 915 | 915 | 3,000 |
| 2001/11/12 | 920 | 930 | 920 | 930 | 27,000 |
| 2001/11/08 | 950 | 950 | 941 | 941 | 4,000 |
| 2001/11/07 | 950 | 951 | 950 | 951 | 3,000 |
| 2001/11/06 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/11/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/11/02 | 951 | 951 | 940 | 940 | 7,000 |
| 2001/11/01 | 940 | 951 | 940 | 951 | 2,000 |
| 2001/10/31 | 930 | 942 | 930 | 940 | 4,000 |
| 2001/10/30 | 950 | 950 | 930 | 930 | 4,000 |
| 2001/10/29 | 980 | 980 | 970 | 970 | 2,000 |
| 2001/10/26 | 950 | 1,000 | 950 | 1,000 | 7,000 |
| 2001/10/25 | 940 | 950 | 940 | 950 | 4,000 |
| 2001/10/24 | 950 | 950 | 930 | 930 | 15,000 |
| 2001/10/23 | 944 | 944 | 930 | 930 | 2,000 |
| 2001/10/22 | 949 | 949 | 930 | 930 | 5,000 |
| 2001/10/19 | 949 | 949 | 949 | 949 | 6,000 |
| 2001/10/18 | 931 | 939 | 930 | 939 | 5,000 |
| 2001/10/17 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/10/16 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/10/15 | 940 | 940 | 940 | 940 | 2,000 |
| 2001/10/12 | 950 | 950 | 950 | 950 | 6,000 |
| 2001/10/11 | 911 | 911 | 911 | 911 | 1,000 |
| 2001/10/10 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/10/09 | 910 | 910 | 910 | 910 | 2,000 |
| 2001/10/05 | 930 | 950 | 910 | 910 | 4,000 |
| 2001/10/04 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/10/03 | 930 | 950 | 930 | 950 | 2,000 |
| 2001/10/02 | 920 | 930 | 900 | 930 | 9,000 |
| 2001/10/01 | 890 | 890 | 890 | 890 | 1,000 |
| 2001/09/27 | 895 | 895 | 890 | 890 | 2,000 |
| 2001/09/26 | 881 | 881 | 860 | 860 | 6,000 |
| 2001/09/25 | 910 | 910 | 900 | 900 | 2,000 |
| 2001/09/21 | 895 | 900 | 895 | 900 | 2,000 |
| 2001/09/20 | 915 | 915 | 915 | 915 | 7,000 |
| 2001/09/19 | 875 | 875 | 875 | 875 | 1,000 |
| 2001/09/18 | 890 | 899 | 860 | 860 | 9,000 |
| 2001/09/14 | 891 | 891 | 882 | 882 | 6,000 |
| 2001/09/13 | 882 | 882 | 882 | 882 | 1,000 |
| 2001/09/12 | 880 | 890 | 880 | 881 | 9,000 |
| 2001/09/11 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/09/07 | 940 | 940 | 940 | 940 | 1,000 |
| 2001/09/06 | 940 | 940 | 940 | 940 | 1,000 |
| 2001/09/05 | 930 | 930 | 930 | 930 | 4,000 |
| 2001/09/04 | 945 | 945 | 930 | 930 | 2,000 |
| 2001/09/03 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/08/31 | 970 | 970 | 965 | 965 | 6,000 |
| 2001/08/30 | 982 | 990 | 970 | 970 | 9,000 |
| 2001/08/29 | 1,000 | 1,000 | 990 | 1,000 | 3,000 |
| 2001/08/23 | 1,002 | 1,002 | 1,000 | 1,000 | 4,000 |
| 2001/08/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/08/21 | 1,004 | 1,004 | 1,003 | 1,003 | 3,000 |
| 2001/08/20 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 2001/08/17 | 1,048 | 1,048 | 1,040 | 1,040 | 2,000 |
| 2001/08/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/08/13 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2001/08/09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/08/08 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2001/08/07 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2001/08/06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/08/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/08/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/08/01 | 995 | 1,000 | 995 | 1,000 | 3,000 |
| 2001/07/31 | 1,000 | 1,000 | 980 | 981 | 6,000 |
| 2001/07/30 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2001/07/27 | 1,026 | 1,026 | 1,025 | 1,025 | 2,000 |
| 2001/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2001/07/25 | 1,012 | 1,020 | 1,012 | 1,020 | 2,000 |
| 2001/07/24 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 2001/07/23 | 1,061 | 1,061 | 1,030 | 1,030 | 16,000 |
| 2001/07/19 | 1,150 | 1,150 | 1,060 | 1,060 | 17,000 |
| 2001/07/18 | 1,061 | 1,062 | 1,061 | 1,062 | 3,000 |
| 2001/07/17 | 1,061 | 1,061 | 1,050 | 1,061 | 3,000 |
| 2001/07/12 | 1,055 | 1,060 | 1,050 | 1,060 | 6,000 |
| 2001/07/11 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2001/07/10 | 1,072 | 1,072 | 1,072 | 1,072 | 3,000 |
| 2001/07/09 | 1,090 | 1,090 | 1,085 | 1,085 | 2,000 |
| 2001/07/06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/07/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/07/04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/07/03 | 1,140 | 1,140 | 1,120 | 1,120 | 9,000 |
| 2001/07/02 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 2001/06/29 | 1,120 | 1,150 | 1,120 | 1,120 | 9,000 |
| 2001/06/28 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 2001/06/27 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 2001/06/26 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 2001/06/25 | 1,101 | 1,120 | 1,101 | 1,120 | 3,000 |
| 2001/06/22 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 |
| 2001/06/21 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 |
| 2001/06/20 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 |
| 2001/06/19 | 1,060 | 1,060 | 1,041 | 1,041 | 6,000 |
| 2001/06/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/06/15 | 1,080 | 1,080 | 1,070 | 1,080 | 5,000 |
| 2001/06/13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/06/12 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 |
| 2001/06/11 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 2001/06/08 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 2001/06/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/06/05 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2001/06/04 | 1,076 | 1,089 | 1,075 | 1,075 | 4,000 |
| 2001/06/01 | 1,061 | 1,075 | 1,061 | 1,075 | 3,000 |
| 2001/05/31 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 2001/05/30 | 1,129 | 1,129 | 1,129 | 1,129 | 2,000 |
| 2001/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2001/05/28 | 1,110 | 1,150 | 1,110 | 1,130 | 4,000 |
| 2001/05/25 | 1,140 | 1,180 | 1,140 | 1,180 | 10,000 |
| 2001/05/24 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 2001/05/23 | 1,110 | 1,150 | 1,110 | 1,130 | 6,000 |
| 2001/05/22 | 1,121 | 1,121 | 1,100 | 1,100 | 12,000 |
| 2001/05/21 | 1,111 | 1,115 | 1,110 | 1,115 | 12,000 |
| 2001/05/18 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 |
| 2001/05/17 | 1,131 | 1,131 | 1,100 | 1,100 | 10,000 |
| 2001/05/16 | 1,120 | 1,120 | 1,110 | 1,115 | 10,000 |
| 2001/05/15 | 1,082 | 1,100 | 1,050 | 1,080 | 24,000 |
| 2001/05/14 | 1,157 | 1,157 | 1,142 | 1,142 | 7,000 |
| 2001/05/11 | 1,210 | 1,210 | 1,160 | 1,165 | 20,000 |
| 2001/05/10 | 1,120 | 1,160 | 1,120 | 1,150 | 10,000 |
| 2001/05/09 | 1,190 | 1,200 | 1,180 | 1,180 | 14,000 |
| 2001/05/08 | 1,141 | 1,170 | 1,141 | 1,170 | 11,000 |
| 2001/05/07 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 |
| 2001/05/02 | 1,072 | 1,100 | 1,072 | 1,100 | 9,000 |
| 2001/05/01 | 1,046 | 1,055 | 1,046 | 1,055 | 2,000 |
| 2001/04/27 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 2001/04/26 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2001/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/04/24 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 |
| 2001/04/23 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2001/04/20 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 2001/04/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/04/16 | 1,020 | 1,020 | 1,001 | 1,020 | 6,000 |
| 2001/04/13 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 2001/04/12 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 |
| 2001/04/11 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 2001/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/04/09 | 1,022 | 1,022 | 1,022 | 1,022 | 1,000 |
| 2001/04/06 | 1,021 | 1,050 | 1,021 | 1,021 | 5,000 |
| 2001/04/04 | 1,008 | 1,009 | 1,008 | 1,009 | 2,000 |
| 2001/04/03 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2001/04/02 | 1,100 | 1,120 | 1,050 | 1,050 | 3,000 |
| 2001/03/30 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 2001/03/29 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 |
| 2001/03/28 | 1,050 | 1,100 | 1,050 | 1,100 | 9,000 |
| 2001/03/27 | 1,109 | 1,110 | 1,080 | 1,080 | 4,000 |
| 2001/03/26 | 1,110 | 1,140 | 1,110 | 1,140 | 12,000 |
| 2001/03/23 | 1,031 | 1,070 | 1,031 | 1,070 | 4,000 |
| 2001/03/22 | 1,070 | 1,070 | 1,030 | 1,030 | 9,000 |
| 2001/03/21 | 1,049 | 1,060 | 1,049 | 1,060 | 2,000 |
| 2001/03/19 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 |
| 2001/03/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/03/15 | 977 | 980 | 970 | 980 | 4,000 |
| 2001/03/14 | 971 | 1,000 | 971 | 1,000 | 4,000 |
| 2001/03/13 | 999 | 999 | 970 | 970 | 16,000 |
| 2001/03/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2001/03/09 | 1,020 | 1,040 | 1,020 | 1,020 | 7,000 |
| 2001/03/08 | 1,050 | 1,050 | 1,011 | 1,040 | 17,000 |
| 2001/03/07 | 1,070 | 1,080 | 1,050 | 1,060 | 7,000 |
| 2001/03/06 | 1,020 | 1,050 | 1,020 | 1,031 | 3,000 |
| 2001/03/05 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 |
| 2001/03/02 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 |
| 2001/03/01 | 1,060 | 1,090 | 1,060 | 1,090 | 5,000 |
| 2001/02/28 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 2001/02/27 | 1,080 | 1,080 | 1,013 | 1,020 | 25,000 |
| 2001/02/26 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |