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 |
|---|---|---|---|---|---|
| 2003/12/30 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/12/29 | 841 | 841 | 841 | 841 | 1,000 |
| 2003/12/25 | 878 | 878 | 835 | 835 | 18,000 |
| 2003/12/24 | 840 | 840 | 830 | 835 | 6,000 |
| 2003/12/22 | 838 | 838 | 838 | 838 | 2,000 |
| 2003/12/19 | 840 | 840 | 838 | 838 | 3,000 |
| 2003/12/18 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/12/16 | 835 | 838 | 835 | 837 | 3,000 |
| 2003/12/15 | 833 | 845 | 833 | 845 | 2,000 |
| 2003/12/12 | 875 | 875 | 875 | 875 | 7,000 |
| 2003/12/11 | 827 | 835 | 825 | 825 | 5,000 |
| 2003/12/10 | 821 | 821 | 821 | 821 | 2,000 |
| 2003/12/09 | 821 | 821 | 821 | 821 | 1,000 |
| 2003/12/08 | 820 | 827 | 819 | 827 | 3,000 |
| 2003/12/05 | 820 | 820 | 816 | 816 | 2,000 |
| 2003/12/04 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/12/03 | 835 | 835 | 811 | 825 | 5,000 |
| 2003/12/02 | 835 | 835 | 835 | 835 | 3,000 |
| 2003/12/01 | 840 | 840 | 836 | 836 | 2,000 |
| 2003/11/28 | 835 | 835 | 835 | 835 | 1,000 |
| 2003/11/26 | 835 | 835 | 835 | 835 | 1,000 |
| 2003/11/25 | 875 | 875 | 868 | 868 | 6,000 |
| 2003/11/21 | 823 | 823 | 820 | 823 | 4,000 |
| 2003/11/20 | 823 | 823 | 823 | 823 | 1,000 |
| 2003/11/18 | 829 | 829 | 823 | 823 | 3,000 |
| 2003/11/17 | 846 | 846 | 830 | 830 | 5,000 |
| 2003/11/14 | 854 | 854 | 854 | 854 | 1,000 |
| 2003/11/13 | 855 | 855 | 854 | 855 | 6,000 |
| 2003/11/12 | 850 | 855 | 850 | 855 | 8,000 |
| 2003/11/11 | 860 | 863 | 860 | 863 | 3,000 |
| 2003/11/05 | 870 | 880 | 870 | 880 | 2,000 |
| 2003/11/04 | 850 | 880 | 850 | 880 | 5,000 |
| 2003/10/30 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/10/29 | 865 | 865 | 860 | 860 | 3,000 |
| 2003/10/24 | 867 | 880 | 867 | 879 | 10,000 |
| 2003/10/23 | 881 | 881 | 850 | 850 | 9,000 |
| 2003/10/22 | 914 | 914 | 900 | 900 | 7,000 |
| 2003/10/21 | 920 | 920 | 910 | 910 | 7,000 |
| 2003/10/20 | 925 | 935 | 920 | 935 | 5,000 |
| 2003/10/17 | 895 | 912 | 895 | 905 | 15,000 |
| 2003/10/16 | 873 | 899 | 873 | 899 | 12,000 |
| 2003/10/15 | 880 | 880 | 871 | 872 | 11,000 |
| 2003/10/14 | 860 | 890 | 860 | 890 | 16,000 |
| 2003/10/10 | 870 | 870 | 860 | 866 | 6,000 |
| 2003/10/09 | 844 | 850 | 840 | 850 | 4,000 |
| 2003/10/08 | 835 | 845 | 835 | 845 | 4,000 |
| 2003/10/07 | 823 | 830 | 823 | 830 | 5,000 |
| 2003/10/06 | 821 | 821 | 821 | 821 | 1,000 |
| 2003/10/03 | 819 | 820 | 800 | 820 | 12,000 |
| 2003/10/02 | 836 | 840 | 820 | 820 | 5,000 |
| 2003/09/30 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/09/29 | 840 | 849 | 840 | 849 | 3,000 |
| 2003/09/26 | 851 | 851 | 850 | 850 | 11,000 |
| 2003/09/25 | 870 | 870 | 852 | 852 | 7,000 |
| 2003/09/24 | 860 | 870 | 860 | 870 | 8,000 |
| 2003/09/22 | 865 | 865 | 850 | 850 | 6,000 |
| 2003/09/19 | 865 | 865 | 865 | 865 | 2,000 |
| 2003/09/18 | 840 | 850 | 840 | 850 | 8,000 |
| 2003/09/17 | 838 | 840 | 837 | 840 | 6,000 |
| 2003/09/16 | 837 | 837 | 837 | 837 | 1,000 |
| 2003/09/12 | 819 | 819 | 818 | 818 | 6,000 |
| 2003/09/11 | 821 | 824 | 818 | 818 | 9,000 |
| 2003/09/10 | 815 | 816 | 815 | 816 | 5,000 |
| 2003/09/09 | 820 | 821 | 820 | 821 | 11,000 |
| 2003/09/08 | 820 | 821 | 820 | 820 | 4,000 |
| 2003/09/05 | 819 | 820 | 819 | 820 | 8,000 |
| 2003/09/04 | 815 | 816 | 815 | 816 | 12,000 |
| 2003/09/03 | 810 | 814 | 808 | 814 | 6,000 |
| 2003/09/02 | 805 | 810 | 805 | 809 | 7,000 |
| 2003/09/01 | 803 | 807 | 800 | 807 | 8,000 |
| 2003/08/29 | 801 | 802 | 801 | 802 | 2,000 |
| 2003/08/28 | 802 | 802 | 801 | 801 | 2,000 |
| 2003/08/27 | 805 | 809 | 801 | 801 | 7,000 |
| 2003/08/26 | 808 | 808 | 808 | 808 | 1,000 |
| 2003/08/25 | 810 | 810 | 807 | 810 | 13,000 |
| 2003/08/22 | 795 | 810 | 795 | 805 | 15,000 |
| 2003/08/21 | 795 | 795 | 795 | 795 | 5,000 |
| 2003/08/20 | 795 | 795 | 790 | 795 | 4,000 |
| 2003/08/19 | 780 | 795 | 780 | 795 | 4,000 |
| 2003/08/18 | 787 | 787 | 771 | 771 | 8,000 |
| 2003/08/15 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/08/14 | 790 | 790 | 790 | 790 | 2,000 |
| 2003/08/13 | 794 | 794 | 790 | 790 | 2,000 |
| 2003/08/08 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/08/07 | 781 | 781 | 781 | 781 | 1,000 |
| 2003/08/06 | 775 | 795 | 775 | 795 | 2,000 |
| 2003/08/05 | 773 | 773 | 773 | 773 | 1,000 |
| 2003/08/04 | 795 | 795 | 775 | 775 | 3,000 |
| 2003/08/01 | 796 | 796 | 790 | 790 | 3,000 |
| 2003/07/31 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/07/30 | 800 | 805 | 800 | 805 | 3,000 |
| 2003/07/29 | 809 | 809 | 801 | 801 | 3,000 |
| 2003/07/28 | 818 | 818 | 810 | 810 | 4,000 |
| 2003/07/25 | 842 | 842 | 842 | 842 | 23,000 |
| 2003/07/24 | 771 | 771 | 771 | 771 | 1,000 |
| 2003/07/23 | 785 | 785 | 780 | 780 | 4,000 |
| 2003/07/22 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/07/18 | 790 | 790 | 790 | 790 | 2,000 |
| 2003/07/17 | 800 | 802 | 800 | 800 | 21,000 |
| 2003/07/16 | 797 | 797 | 785 | 785 | 6,000 |
| 2003/07/15 | 799 | 799 | 797 | 797 | 2,000 |
| 2003/07/14 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/07/11 | 789 | 789 | 780 | 780 | 24,000 |
| 2003/07/10 | 792 | 794 | 790 | 790 | 7,000 |
| 2003/07/09 | 790 | 792 | 790 | 791 | 4,000 |
| 2003/07/08 | 792 | 798 | 786 | 798 | 16,000 |
| 2003/07/07 | 780 | 790 | 780 | 785 | 16,000 |
| 2003/07/04 | 780 | 780 | 775 | 779 | 5,000 |
| 2003/07/03 | 770 | 790 | 770 | 780 | 10,000 |
| 2003/07/02 | 799 | 800 | 790 | 800 | 17,000 |
| 2003/07/01 | 767 | 770 | 760 | 769 | 10,000 |
| 2003/06/30 | 734 | 758 | 734 | 758 | 12,000 |
| 2003/06/27 | 731 | 734 | 725 | 734 | 20,000 |
| 2003/06/26 | 736 | 737 | 729 | 729 | 11,000 |
| 2003/06/25 | 723 | 730 | 723 | 728 | 22,000 |
| 2003/06/24 | 728 | 739 | 725 | 725 | 16,000 |
| 2003/06/23 | 728 | 730 | 724 | 728 | 20,000 |
| 2003/06/20 | 728 | 728 | 728 | 728 | 3,000 |
| 2003/06/19 | 728 | 728 | 728 | 728 | 16,000 |
| 2003/06/18 | 730 | 740 | 728 | 728 | 29,000 |
| 2003/06/17 | 730 | 731 | 728 | 730 | 19,000 |
| 2003/06/16 | 730 | 730 | 728 | 728 | 5,000 |
| 2003/06/13 | 730 | 730 | 728 | 730 | 9,000 |
| 2003/06/12 | 730 | 730 | 730 | 730 | 8,000 |
| 2003/06/11 | 732 | 732 | 730 | 730 | 13,000 |
| 2003/06/10 | 730 | 730 | 730 | 730 | 5,000 |
| 2003/06/09 | 723 | 739 | 723 | 739 | 5,000 |
| 2003/06/06 | 723 | 723 | 723 | 723 | 3,000 |
| 2003/06/05 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/06/04 | 723 | 723 | 722 | 723 | 8,000 |
| 2003/06/03 | 723 | 723 | 721 | 722 | 5,000 |
| 2003/06/02 | 720 | 724 | 720 | 723 | 6,000 |
| 2003/05/30 | 713 | 713 | 711 | 713 | 3,000 |
| 2003/05/29 | 720 | 720 | 715 | 715 | 2,000 |
| 2003/05/28 | 723 | 723 | 722 | 722 | 2,000 |
| 2003/05/27 | 726 | 726 | 725 | 725 | 3,000 |
| 2003/05/26 | 727 | 727 | 727 | 727 | 6,000 |
| 2003/05/23 | 727 | 730 | 727 | 727 | 10,000 |
| 2003/05/22 | 721 | 721 | 721 | 721 | 1,000 |
| 2003/05/21 | 712 | 725 | 712 | 721 | 6,000 |
| 2003/05/20 | 729 | 729 | 729 | 729 | 8,000 |
| 2003/05/19 | 728 | 729 | 720 | 729 | 12,000 |
| 2003/05/15 | 726 | 730 | 726 | 730 | 4,000 |
| 2003/05/14 | 731 | 731 | 730 | 730 | 11,000 |
| 2003/05/13 | 731 | 735 | 730 | 730 | 11,000 |
| 2003/05/12 | 730 | 740 | 730 | 730 | 4,000 |
| 2003/05/09 | 731 | 731 | 730 | 730 | 5,000 |
| 2003/05/08 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/05/07 | 730 | 730 | 725 | 730 | 5,000 |
| 2003/05/06 | 731 | 733 | 730 | 730 | 4,000 |
| 2003/05/02 | 733 | 733 | 733 | 733 | 1,000 |
| 2003/04/30 | 739 | 739 | 739 | 739 | 1,000 |
| 2003/04/25 | 745 | 745 | 745 | 745 | 6,000 |
| 2003/04/23 | 723 | 726 | 723 | 726 | 2,000 |
| 2003/04/22 | 759 | 759 | 722 | 722 | 2,000 |
| 2003/04/18 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/04/17 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/04/16 | 726 | 726 | 726 | 726 | 1,000 |
| 2003/04/14 | 710 | 710 | 710 | 710 | 2,000 |
| 2003/04/11 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/04/10 | 712 | 720 | 710 | 720 | 5,000 |
| 2003/04/09 | 730 | 730 | 720 | 720 | 6,000 |
| 2003/04/08 | 731 | 731 | 731 | 731 | 1,000 |
| 2003/04/04 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/04/01 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/03/31 | 740 | 740 | 740 | 740 | 2,000 |
| 2003/03/27 | 759 | 759 | 750 | 750 | 2,000 |
| 2003/03/26 | 759 | 759 | 759 | 759 | 1,000 |
| 2003/03/25 | 798 | 798 | 786 | 787 | 30,000 |
| 2003/03/24 | 799 | 799 | 785 | 791 | 14,000 |
| 2003/03/20 | 780 | 792 | 780 | 780 | 19,000 |
| 2003/03/19 | 780 | 781 | 780 | 781 | 3,000 |
| 2003/03/18 | 781 | 781 | 780 | 781 | 6,000 |
| 2003/03/17 | 780 | 781 | 780 | 781 | 5,000 |
| 2003/03/13 | 760 | 780 | 760 | 780 | 4,000 |
| 2003/03/12 | 770 | 770 | 760 | 760 | 3,000 |
| 2003/03/11 | 770 | 770 | 770 | 770 | 8,000 |
| 2003/03/10 | 771 | 771 | 770 | 770 | 6,000 |
| 2003/03/07 | 775 | 775 | 775 | 775 | 3,000 |
| 2003/03/06 | 781 | 781 | 775 | 775 | 7,000 |
| 2003/03/05 | 775 | 775 | 775 | 775 | 1,000 |
| 2003/03/04 | 771 | 780 | 771 | 780 | 3,000 |
| 2003/03/03 | 780 | 780 | 771 | 771 | 4,000 |
| 2003/02/28 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/02/26 | 788 | 788 | 788 | 788 | 1,000 |
| 2003/02/25 | 781 | 788 | 781 | 788 | 6,000 |
| 2003/02/24 | 788 | 788 | 770 | 770 | 3,000 |
| 2003/02/20 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/02/19 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/02/18 | 789 | 789 | 780 | 780 | 3,000 |
| 2003/02/17 | 800 | 800 | 790 | 790 | 4,000 |
| 2003/02/14 | 790 | 800 | 770 | 800 | 4,000 |
| 2003/02/13 | 798 | 798 | 798 | 798 | 2,000 |
| 2003/02/12 | 801 | 802 | 800 | 800 | 6,000 |
| 2003/02/10 | 805 | 805 | 800 | 800 | 4,000 |
| 2003/02/07 | 810 | 810 | 802 | 802 | 3,000 |
| 2003/02/06 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/02/05 | 810 | 810 | 801 | 801 | 2,000 |
| 2003/02/03 | 800 | 800 | 800 | 800 | 4,000 |
| 2003/01/31 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/01/29 | 800 | 800 | 800 | 800 | 3,000 |
| 2003/01/28 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/01/27 | 810 | 810 | 800 | 800 | 6,000 |
| 2003/01/24 | 815 | 820 | 800 | 820 | 8,000 |
| 2003/01/23 | 750 | 785 | 750 | 785 | 3,000 |
| 2003/01/22 | 770 | 770 | 770 | 770 | 1,000 |
| 2003/01/21 | 760 | 760 | 760 | 760 | 1,000 |
| 2003/01/20 | 750 | 750 | 740 | 741 | 3,000 |
| 2003/01/17 | 740 | 750 | 740 | 750 | 5,000 |
| 2003/01/16 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/01/15 | 726 | 730 | 726 | 730 | 2,000 |
| 2003/01/10 | 730 | 730 | 721 | 721 | 2,000 |
| 2003/01/09 | 720 | 720 | 720 | 720 | 2,000 |
| 2003/01/08 | 720 | 730 | 720 | 720 | 4,000 |
| 2003/01/07 | 721 | 721 | 720 | 720 | 3,000 |
| 2003/01/06 | 719 | 719 | 717 | 717 | 3,000 |