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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,018 | 1,040 | 1,018 | 1,026 | 24,000 |
| 2004/12/29 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2004/12/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/12/27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2004/12/24 | 1,017 | 1,030 | 1,017 | 1,030 | 11,000 |
| 2004/12/22 | 1,037 | 1,039 | 1,037 | 1,039 | 7,000 |
| 2004/12/21 | 1,032 | 1,032 | 1,025 | 1,030 | 3,000 |
| 2004/12/20 | 1,024 | 1,032 | 1,024 | 1,032 | 7,000 |
| 2004/12/17 | 1,019 | 1,020 | 1,011 | 1,020 | 4,000 |
| 2004/12/16 | 1,009 | 1,009 | 1,008 | 1,008 | 2,000 |
| 2004/12/15 | 1,006 | 1,018 | 1,006 | 1,018 | 4,000 |
| 2004/12/14 | 1,030 | 1,030 | 1,006 | 1,006 | 10,000 |
| 2004/12/13 | 1,005 | 1,005 | 1,004 | 1,004 | 3,000 |
| 2004/12/10 | 1,011 | 1,015 | 1,010 | 1,010 | 3,000 |
| 2004/12/09 | 1,012 | 1,012 | 1,011 | 1,011 | 3,000 |
| 2004/12/08 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2004/12/07 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 |
| 2004/12/06 | 1,011 | 1,015 | 1,009 | 1,010 | 7,000 |
| 2004/12/03 | 1,013 | 1,015 | 1,013 | 1,015 | 3,000 |
| 2004/12/02 | 1,025 | 1,025 | 1,013 | 1,013 | 2,000 |
| 2004/12/01 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2004/11/30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2004/11/29 | 1,017 | 1,024 | 1,017 | 1,024 | 4,000 |
| 2004/11/26 | 1,010 | 1,017 | 1,010 | 1,017 | 5,000 |
| 2004/11/25 | 1,030 | 1,030 | 1,001 | 1,010 | 15,000 |
| 2004/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/11/22 | 992 | 992 | 992 | 992 | 2,000 |
| 2004/11/19 | 999 | 999 | 992 | 992 | 5,000 |
| 2004/11/18 | 995 | 1,000 | 992 | 1,000 | 5,000 |
| 2004/11/17 | 999 | 999 | 999 | 999 | 1,000 |
| 2004/11/16 | 999 | 999 | 999 | 999 | 3,000 |
| 2004/11/15 | 991 | 995 | 991 | 995 | 6,000 |
| 2004/11/12 | 994 | 994 | 991 | 992 | 7,000 |
| 2004/11/11 | 995 | 995 | 995 | 995 | 3,000 |
| 2004/11/10 | 992 | 1,000 | 992 | 995 | 3,000 |
| 2004/11/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2004/11/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/11/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/11/02 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 2004/11/01 | 997 | 1,000 | 996 | 1,000 | 6,000 |
| 2004/10/29 | 977 | 990 | 972 | 972 | 5,000 |
| 2004/10/28 | 972 | 972 | 972 | 972 | 2,000 |
| 2004/10/27 | 973 | 973 | 972 | 972 | 2,000 |
| 2004/10/26 | 970 | 970 | 970 | 970 | 2,000 |
| 2004/10/25 | 940 | 967 | 940 | 967 | 16,000 |
| 2004/10/22 | 990 | 990 | 990 | 990 | 3,000 |
| 2004/10/21 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/20 | 980 | 985 | 963 | 976 | 13,000 |
| 2004/10/19 | 970 | 980 | 970 | 980 | 13,000 |
| 2004/10/18 | 998 | 998 | 990 | 990 | 24,000 |
| 2004/10/14 | 1,002 | 1,002 | 1,000 | 1,000 | 5,000 |
| 2004/10/13 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 |
| 2004/10/12 | 1,007 | 1,007 | 1,007 | 1,007 | 5,000 |
| 2004/10/08 | 1,007 | 1,007 | 1,002 | 1,007 | 3,000 |
| 2004/10/07 | 1,010 | 1,010 | 1,002 | 1,002 | 2,000 |
| 2004/10/06 | 1,002 | 1,015 | 1,002 | 1,015 | 4,000 |
| 2004/10/05 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 |
| 2004/10/04 | 991 | 1,014 | 991 | 1,014 | 3,000 |
| 2004/09/30 | 998 | 998 | 986 | 986 | 2,000 |
| 2004/09/29 | 981 | 981 | 981 | 981 | 3,000 |
| 2004/09/28 | 1,005 | 1,006 | 995 | 995 | 10,000 |
| 2004/09/27 | 1,020 | 1,020 | 1,005 | 1,005 | 2,000 |
| 2004/09/24 | 1,015 | 1,030 | 1,015 | 1,030 | 13,000 |
| 2004/09/22 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 2004/09/17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2004/09/16 | 1,015 | 1,020 | 1,015 | 1,020 | 2,000 |
| 2004/09/15 | 1,028 | 1,030 | 1,015 | 1,015 | 12,000 |
| 2004/09/14 | 1,012 | 1,020 | 1,012 | 1,020 | 7,000 |
| 2004/09/13 | 1,025 | 1,030 | 1,025 | 1,030 | 4,000 |
| 2004/09/10 | 1,029 | 1,029 | 1,012 | 1,025 | 4,000 |
| 2004/09/08 | 1,034 | 1,034 | 1,012 | 1,012 | 4,000 |
| 2004/09/07 | 1,010 | 1,038 | 1,010 | 1,038 | 5,000 |
| 2004/09/06 | 1,011 | 1,011 | 1,011 | 1,011 | 4,000 |
| 2004/09/03 | 1,014 | 1,014 | 1,010 | 1,010 | 8,000 |
| 2004/09/02 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 |
| 2004/09/01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/08/31 | 1,025 | 1,040 | 1,025 | 1,030 | 4,000 |
| 2004/08/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/08/27 | 1,029 | 1,039 | 1,029 | 1,039 | 4,000 |
| 2004/08/26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2004/08/25 | 1,024 | 1,024 | 1,020 | 1,020 | 6,000 |
| 2004/08/24 | 1,019 | 1,019 | 1,019 | 1,019 | 3,000 |
| 2004/08/23 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2004/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/08/17 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2004/08/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/08/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2004/08/10 | 990 | 996 | 990 | 996 | 4,000 |
| 2004/08/09 | 1,002 | 1,002 | 990 | 990 | 5,000 |
| 2004/08/06 | 1,001 | 1,002 | 1,001 | 1,001 | 7,000 |
| 2004/08/05 | 1,002 | 1,002 | 1,002 | 1,002 | 3,000 |
| 2004/08/04 | 1,012 | 1,012 | 1,001 | 1,001 | 4,000 |
| 2004/08/03 | 1,014 | 1,014 | 1,014 | 1,014 | 2,000 |
| 2004/08/02 | 1,020 | 1,020 | 1,012 | 1,012 | 3,000 |
| 2004/07/30 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 |
| 2004/07/29 | 1,030 | 1,031 | 1,030 | 1,030 | 4,000 |
| 2004/07/28 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 |
| 2004/07/27 | 1,024 | 1,024 | 1,011 | 1,012 | 9,000 |
| 2004/07/26 | 1,024 | 1,025 | 1,024 | 1,025 | 10,000 |
| 2004/07/23 | 1,028 | 1,028 | 1,023 | 1,026 | 7,000 |
| 2004/07/22 | 1,039 | 1,039 | 1,031 | 1,031 | 2,000 |
| 2004/07/21 | 1,021 | 1,041 | 1,021 | 1,041 | 9,000 |
| 2004/07/20 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2004/07/16 | 1,029 | 1,030 | 1,029 | 1,030 | 3,000 |
| 2004/07/15 | 1,040 | 1,042 | 1,040 | 1,040 | 5,000 |
| 2004/07/14 | 1,035 | 1,045 | 1,035 | 1,040 | 5,000 |
| 2004/07/13 | 1,049 | 1,049 | 1,035 | 1,035 | 3,000 |
| 2004/07/12 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 |
| 2004/07/09 | 1,030 | 1,035 | 1,030 | 1,030 | 5,000 |
| 2004/07/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/07/07 | 1,031 | 1,031 | 1,020 | 1,030 | 9,000 |
| 2004/07/06 | 1,030 | 1,050 | 1,030 | 1,035 | 15,000 |
| 2004/07/05 | 1,036 | 1,036 | 1,030 | 1,030 | 14,000 |
| 2004/07/02 | 1,040 | 1,050 | 1,030 | 1,030 | 19,000 |
| 2004/07/01 | 1,015 | 1,021 | 1,010 | 1,020 | 8,000 |
| 2004/06/30 | 1,015 | 1,015 | 1,001 | 1,001 | 7,000 |
| 2004/06/29 | 1,011 | 1,029 | 1,000 | 1,000 | 31,000 |
| 2004/06/28 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 |
| 2004/06/25 | 1,009 | 1,009 | 1,000 | 1,000 | 16,000 |
| 2004/06/24 | 999 | 999 | 999 | 999 | 1,000 |
| 2004/06/23 | 996 | 996 | 980 | 980 | 11,000 |
| 2004/06/22 | 1,000 | 1,000 | 987 | 1,000 | 8,000 |
| 2004/06/21 | 986 | 999 | 985 | 999 | 12,000 |
| 2004/06/18 | 975 | 980 | 975 | 980 | 8,000 |
| 2004/06/17 | 975 | 975 | 960 | 960 | 25,000 |
| 2004/06/16 | 975 | 980 | 970 | 970 | 4,000 |
| 2004/06/15 | 963 | 963 | 963 | 963 | 1,000 |
| 2004/06/14 | 967 | 970 | 950 | 961 | 27,000 |
| 2004/06/11 | 965 | 965 | 965 | 965 | 2,000 |
| 2004/06/10 | 965 | 966 | 960 | 960 | 9,000 |
| 2004/06/09 | 970 | 970 | 965 | 965 | 11,000 |
| 2004/06/08 | 980 | 980 | 970 | 979 | 17,000 |
| 2004/06/07 | 985 | 985 | 980 | 980 | 37,000 |
| 2004/06/04 | 975 | 981 | 975 | 981 | 3,000 |
| 2004/06/03 | 970 | 970 | 965 | 970 | 24,000 |
| 2004/06/02 | 970 | 970 | 970 | 970 | 5,000 |
| 2004/06/01 | 970 | 970 | 965 | 965 | 4,000 |
| 2004/05/31 | 964 | 964 | 964 | 964 | 1,000 |
| 2004/05/28 | 980 | 980 | 970 | 979 | 3,000 |
| 2004/05/27 | 976 | 980 | 976 | 980 | 2,000 |
| 2004/05/25 | 965 | 966 | 965 | 966 | 9,000 |
| 2004/05/24 | 980 | 985 | 965 | 967 | 7,000 |
| 2004/05/21 | 965 | 970 | 965 | 970 | 3,000 |
| 2004/05/20 | 962 | 962 | 962 | 962 | 1,000 |
| 2004/05/19 | 950 | 960 | 950 | 960 | 4,000 |
| 2004/05/18 | 950 | 950 | 930 | 932 | 8,000 |
| 2004/05/17 | 990 | 995 | 950 | 950 | 14,000 |
| 2004/05/14 | 982 | 990 | 982 | 990 | 3,000 |
| 2004/05/13 | 1,005 | 1,005 | 990 | 1,000 | 9,000 |
| 2004/05/12 | 1,003 | 1,015 | 1,003 | 1,015 | 27,000 |
| 2004/05/11 | 1,009 | 1,009 | 1,000 | 1,001 | 7,000 |
| 2004/05/10 | 1,050 | 1,050 | 1,017 | 1,017 | 6,000 |
| 2004/05/07 | 1,039 | 1,100 | 1,017 | 1,100 | 14,000 |
| 2004/05/06 | 1,060 | 1,061 | 1,055 | 1,055 | 13,000 |
| 2004/04/30 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 2004/04/28 | 1,079 | 1,079 | 1,055 | 1,055 | 6,000 |
| 2004/04/27 | 1,066 | 1,080 | 1,050 | 1,080 | 17,000 |
| 2004/04/26 | 1,040 | 1,061 | 1,037 | 1,060 | 22,000 |
| 2004/04/23 | 1,027 | 1,037 | 1,025 | 1,037 | 9,000 |
| 2004/04/22 | 1,030 | 1,030 | 1,025 | 1,025 | 14,000 |
| 2004/04/21 | 1,021 | 1,025 | 1,020 | 1,025 | 7,000 |
| 2004/04/20 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 2004/04/19 | 1,022 | 1,022 | 1,010 | 1,020 | 10,000 |
| 2004/04/16 | 1,016 | 1,020 | 1,010 | 1,020 | 9,000 |
| 2004/04/15 | 1,002 | 1,030 | 1,002 | 1,008 | 33,000 |
| 2004/04/14 | 1,000 | 1,000 | 998 | 1,000 | 7,000 |
| 2004/04/13 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 |
| 2004/04/12 | 981 | 990 | 981 | 990 | 9,000 |
| 2004/04/09 | 997 | 997 | 988 | 988 | 5,000 |
| 2004/04/08 | 1,017 | 1,017 | 1,000 | 1,000 | 3,000 |
| 2004/04/07 | 1,018 | 1,019 | 1,018 | 1,019 | 4,000 |
| 2004/04/06 | 990 | 1,000 | 990 | 1,000 | 17,000 |
| 2004/04/05 | 981 | 981 | 978 | 980 | 12,000 |
| 2004/04/02 | 970 | 980 | 970 | 980 | 5,000 |
| 2004/04/01 | 960 | 980 | 955 | 961 | 10,000 |
| 2004/03/31 | 971 | 971 | 960 | 970 | 4,000 |
| 2004/03/30 | 980 | 990 | 971 | 980 | 6,000 |
| 2004/03/29 | 1,019 | 1,019 | 951 | 980 | 13,000 |
| 2004/03/26 | 1,021 | 1,021 | 1,017 | 1,017 | 10,000 |
| 2004/03/25 | 1,030 | 1,048 | 1,030 | 1,035 | 21,000 |
| 2004/03/24 | 1,035 | 1,040 | 1,020 | 1,030 | 16,000 |
| 2004/03/23 | 1,039 | 1,040 | 1,020 | 1,040 | 10,000 |
| 2004/03/22 | 1,006 | 1,050 | 1,006 | 1,040 | 11,000 |
| 2004/03/19 | 981 | 1,000 | 980 | 1,000 | 12,000 |
| 2004/03/18 | 980 | 980 | 975 | 980 | 11,000 |
| 2004/03/17 | 957 | 970 | 956 | 970 | 5,000 |
| 2004/03/16 | 956 | 960 | 956 | 958 | 6,000 |
| 2004/03/15 | 947 | 955 | 947 | 955 | 2,000 |
| 2004/03/12 | 950 | 950 | 945 | 946 | 6,000 |
| 2004/03/11 | 945 | 945 | 945 | 945 | 2,000 |
| 2004/03/10 | 944 | 950 | 939 | 939 | 14,000 |
| 2004/03/09 | 939 | 939 | 936 | 938 | 8,000 |
| 2004/03/08 | 936 | 936 | 935 | 935 | 2,000 |
| 2004/03/05 | 935 | 935 | 935 | 935 | 1,000 |
| 2004/03/04 | 935 | 935 | 935 | 935 | 3,000 |
| 2004/03/03 | 935 | 935 | 935 | 935 | 1,000 |
| 2004/03/02 | 940 | 948 | 940 | 948 | 3,000 |
| 2004/03/01 | 932 | 939 | 930 | 930 | 5,000 |
| 2004/02/27 | 905 | 928 | 905 | 928 | 6,000 |
| 2004/02/26 | 905 | 907 | 905 | 906 | 4,000 |
| 2004/02/25 | 930 | 934 | 900 | 900 | 17,000 |
| 2004/02/24 | 936 | 939 | 930 | 930 | 5,000 |
| 2004/02/23 | 920 | 920 | 920 | 920 | 1,000 |
| 2004/02/20 | 920 | 929 | 920 | 929 | 4,000 |
| 2004/02/19 | 920 | 920 | 920 | 920 | 2,000 |
| 2004/02/18 | 920 | 920 | 920 | 920 | 2,000 |
| 2004/02/17 | 920 | 920 | 920 | 920 | 2,000 |
| 2004/02/16 | 920 | 920 | 920 | 920 | 1,000 |
| 2004/02/12 | 916 | 920 | 916 | 920 | 2,000 |
| 2004/02/10 | 910 | 915 | 910 | 915 | 5,000 |
| 2004/02/05 | 880 | 880 | 871 | 873 | 5,000 |
| 2004/02/04 | 882 | 882 | 880 | 881 | 4,000 |
| 2004/02/03 | 894 | 894 | 885 | 885 | 3,000 |
| 2004/02/02 | 891 | 900 | 891 | 900 | 4,000 |
| 2004/01/30 | 891 | 891 | 891 | 891 | 1,000 |
| 2004/01/29 | 899 | 899 | 899 | 899 | 2,000 |
| 2004/01/28 | 900 | 901 | 900 | 901 | 3,000 |
| 2004/01/27 | 910 | 910 | 910 | 910 | 1,000 |
| 2004/01/26 | 911 | 911 | 910 | 910 | 2,000 |
| 2004/01/23 | 939 | 939 | 910 | 910 | 12,000 |
| 2004/01/22 | 956 | 956 | 930 | 930 | 12,000 |
| 2004/01/21 | 919 | 949 | 911 | 948 | 12,000 |
| 2004/01/20 | 895 | 920 | 895 | 920 | 8,000 |
| 2004/01/19 | 890 | 891 | 890 | 890 | 4,000 |
| 2004/01/16 | 890 | 890 | 880 | 880 | 3,000 |
| 2004/01/15 | 875 | 880 | 875 | 880 | 3,000 |
| 2004/01/14 | 894 | 895 | 890 | 895 | 3,000 |
| 2004/01/13 | 890 | 895 | 890 | 895 | 5,000 |
| 2004/01/09 | 880 | 880 | 880 | 880 | 2,000 |
| 2004/01/08 | 870 | 870 | 870 | 870 | 2,000 |
| 2004/01/07 | 880 | 880 | 880 | 880 | 2,000 |
| 2004/01/06 | 870 | 870 | 870 | 870 | 2,000 |
| 2004/01/05 | 850 | 850 | 850 | 850 | 1,000 |