日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 710 720 710 720 4,000
2002/12/27 700 710 700 705 10,000
2002/12/26 700 700 700 700 11,000
2002/12/25 720 720 700 700 11,000
2002/12/24 679 700 679 700 4,000
2002/12/20 698 698 678 680 7,000
2002/12/19 700 700 699 699 4,000
2002/12/18 689 700 685 700 4,000
2002/12/17 690 690 690 690 1,000
2002/12/16 700 700 700 700 2,000
2002/12/13 700 700 700 700 1,000
2002/12/12 705 705 699 699 10,000
2002/12/11 702 705 672 672 8,000
2002/12/10 710 710 702 702 2,000
2002/12/09 710 710 710 710 1,000
2002/12/06 720 720 720 720 2,000
2002/12/04 727 727 727 727 9,000
2002/12/03 728 728 728 728 4,000
2002/12/02 720 730 720 730 32,000
2002/11/29 730 730 720 720 8,000
2002/11/26 734 734 734 734 1,000
2002/11/25 735 735 734 735 7,000
2002/11/22 702 702 702 702 2,000
2002/11/21 700 700 700 700 1,000
2002/11/20 683 683 681 681 3,000
2002/11/19 693 693 693 693 1,000
2002/11/18 710 710 692 692 5,000
2002/11/14 720 720 720 720 1,000
2002/11/13 725 725 720 720 3,000
2002/11/12 737 737 720 721 7,000
2002/11/11 735 735 735 735 1,000
2002/11/08 732 732 732 732 3,000
2002/11/07 746 746 745 745 4,000
2002/11/06 747 747 747 747 1,000
2002/11/05 750 750 750 750 8,000
2002/11/01 751 760 748 760 6,000
2002/10/31 750 750 750 750 2,000
2002/10/30 731 750 731 750 3,000
2002/10/29 740 740 740 740 1,000
2002/10/28 745 745 745 745 1,000
2002/10/24 741 741 740 740 2,000
2002/10/23 742 742 742 742 7,000
2002/10/22 750 750 745 745 3,000
2002/10/21 749 750 749 750 2,000
2002/10/18 750 750 750 750 13,000
2002/10/17 750 750 750 750 5,000
2002/10/16 756 757 750 750 12,000
2002/10/15 757 757 750 750 4,000
2002/10/11 760 760 757 757 50,000
2002/10/10 760 760 750 760 3,000
2002/10/09 790 791 790 791 3,000
2002/10/08 790 790 790 790 6,000
2002/10/07 800 800 800 800 5,000
2002/10/04 800 800 800 800 4,000
2002/10/03 800 800 800 800 2,000
2002/10/01 820 820 810 810 2,000
2002/09/30 820 820 820 820 1,000
2002/09/27 823 823 823 823 1,000
2002/09/26 800 800 800 800 1,000
2002/09/25 845 845 845 845 1,000
2002/09/24 845 845 845 845 1,000
2002/09/20 850 850 845 845 8,000
2002/09/19 850 850 847 850 4,000
2002/09/18 860 860 850 850 2,000
2002/09/17 810 820 810 820 2,000
2002/09/13 801 801 801 801 1,000
2002/09/12 797 797 795 796 5,000
2002/09/11 831 831 795 795 45,000
2002/09/10 840 840 835 835 4,000
2002/09/09 850 850 830 840 9,000
2002/09/06 850 850 850 850 1,000
2002/09/05 861 861 860 860 2,000
2002/09/03 872 872 870 872 26,000
2002/09/02 872 872 872 872 1,000
2002/08/30 890 890 875 875 2,000
2002/08/29 908 908 890 890 21,000
2002/08/23 909 909 908 908 2,000
2002/08/22 913 913 913 913 1,000
2002/08/21 900 900 871 871 15,000
2002/08/20 895 895 890 890 10,000
2002/08/19 897 897 897 897 3,000
2002/08/14 893 893 893 893 1,000
2002/08/12 900 900 900 900 2,000
2002/08/09 901 901 901 901 2,000
2002/08/07 907 907 901 901 4,000
2002/08/05 908 908 908 908 1,000
2002/08/01 906 906 900 904 8,000
2002/07/31 910 910 910 910 1,000
2002/07/26 915 915 900 900 5,000
2002/07/24 910 910 910 910 3,000
2002/07/23 929 929 929 929 1,000
2002/07/19 969 979 969 979 18,000
2002/07/18 919 920 919 920 2,000
2002/07/17 890 890 890 890 2,000
2002/07/16 900 900 890 890 6,000
2002/07/15 905 905 905 905 1,000
2002/07/12 910 910 910 910 1,000
2002/07/09 910 910 900 910 7,000
2002/07/08 911 911 910 910 4,000
2002/07/05 919 919 919 919 1,000
2002/07/04 910 910 910 910 2,000
2002/07/03 906 907 906 907 2,000
2002/07/02 955 955 955 955 9,000
2002/07/01 910 910 905 905 5,000
2002/06/28 910 910 908 908 2,000
2002/06/27 905 905 905 905 3,000
2002/06/26 911 911 905 905 4,000
2002/06/25 910 910 910 910 1,000
2002/06/24 929 929 929 929 1,000
2002/06/20 921 921 921 921 6,000
2002/06/13 921 921 910 920 4,000
2002/06/12 938 938 920 930 3,000
2002/06/10 930 930 930 930 2,000
2002/06/07 930 930 930 930 1,000
2002/06/06 940 940 935 935 2,000
2002/05/29 940 940 940 940 1,000
2002/05/28 940 940 940 940 1,000
2002/05/27 940 940 940 940 4,000
2002/05/24 940 940 940 940 1,000
2002/05/23 932 940 932 940 2,000
2002/05/22 940 940 930 930 3,000
2002/05/21 932 940 932 940 2,000
2002/05/20 940 949 940 949 6,000
2002/05/17 922 922 921 921 2,000
2002/05/15 930 930 930 930 1,000
2002/05/14 940 940 940 940 1,000
2002/05/13 930 930 930 930 1,000
2002/05/09 912 940 910 940 5,000
2002/05/08 921 921 921 921 1,000
2002/05/02 940 940 940 940 1,000
2002/05/01 931 940 931 940 3,000
2002/04/30 910 910 910 910 1,000
2002/04/26 920 920 920 920 2,000
2002/04/24 929 929 919 919 5,000
2002/04/23 945 945 940 940 2,000
2002/04/22 950 950 950 950 1,000
2002/04/19 950 950 950 950 6,000
2002/04/18 940 940 940 940 2,000
2002/04/15 932 932 930 930 3,000
2002/04/12 940 940 940 940 1,000
2002/04/09 950 950 950 950 1,000
2002/04/08 960 960 960 960 1,000
2002/03/29 935 935 935 935 1,000
2002/03/27 980 980 931 950 3,000
2002/03/26 1,009 1,009 990 990 7,000
2002/03/25 1,050 1,050 1,040 1,040 9,000
2002/03/22 992 1,010 992 1,010 2,000
2002/03/20 1,020 1,020 990 990 17,000
2002/03/19 995 995 990 990 3,000
2002/03/18 995 996 995 996 2,000
2002/03/15 980 980 970 970 2,000
2002/03/14 990 990 971 971 3,000
2002/03/12 996 996 996 996 2,000
2002/03/11 980 980 980 980 1,000
2002/03/08 970 980 970 980 4,000
2002/03/07 969 969 969 969 1,000
2002/03/06 930 979 930 979 3,000
2002/03/05 930 930 930 930 1,000
2002/03/04 902 930 902 930 3,000
2002/03/01 902 902 902 902 1,000
2002/02/28 910 910 901 910 6,000
2002/02/27 902 902 901 901 2,000
2002/02/26 910 910 910 910 1,000
2002/02/25 910 910 902 902 4,000
2002/02/22 928 928 909 909 2,000
2002/02/21 929 929 929 929 1,000
2002/02/20 931 931 930 930 7,000
2002/02/19 900 910 900 910 7,000
2002/02/12 870 880 870 880 2,000
2002/02/07 880 880 880 880 1,000
2002/02/06 880 880 880 880 2,000
2002/02/05 890 890 882 882 2,000
2002/02/04 892 895 892 895 2,000
2002/01/31 890 890 890 890 1,000
2002/01/30 900 900 895 895 2,000
2002/01/29 900 900 900 900 1,000
2002/01/28 910 910 910 910 1,000
2002/01/24 910 910 910 910 2,000
2002/01/23 901 901 901 901 1,000
2002/01/22 920 920 920 920 1,000
2002/01/21 910 910 910 910 2,000
2002/01/18 939 939 879 879 12,000
2002/01/17 920 920 911 911 4,000
2002/01/16 920 920 920 920 3,000
2002/01/15 920 920 920 920 1,000
2002/01/11 920 920 920 920 1,000
2002/01/10 920 920 920 920 1,000
2002/01/09 920 920 920 920 1,000
2002/01/08 920 920 920 920 1,000
2002/01/04 920 920 920 920 1,000

このページの先頭へ