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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,535 | 1,535 | 1,532 | 1,533 | 5,000 |
| 2005/12/29 | 1,530 | 1,540 | 1,530 | 1,531 | 5,000 |
| 2005/12/28 | 1,520 | 1,530 | 1,515 | 1,530 | 6,000 |
| 2005/12/27 | 1,547 | 1,547 | 1,530 | 1,530 | 12,000 |
| 2005/12/26 | 1,511 | 1,560 | 1,506 | 1,530 | 18,000 |
| 2005/12/22 | 1,500 | 1,502 | 1,500 | 1,502 | 7,000 |
| 2005/12/21 | 1,490 | 1,490 | 1,481 | 1,481 | 8,000 |
| 2005/12/20 | 1,480 | 1,490 | 1,480 | 1,489 | 12,000 |
| 2005/12/19 | 1,479 | 1,480 | 1,470 | 1,480 | 12,000 |
| 2005/12/16 | 1,470 | 1,480 | 1,450 | 1,480 | 12,000 |
| 2005/12/15 | 1,432 | 1,490 | 1,432 | 1,490 | 19,000 |
| 2005/12/14 | 1,455 | 1,455 | 1,430 | 1,430 | 8,000 |
| 2005/12/13 | 1,430 | 1,453 | 1,430 | 1,453 | 14,000 |
| 2005/12/12 | 1,400 | 1,410 | 1,400 | 1,410 | 9,000 |
| 2005/12/09 | 1,396 | 1,409 | 1,396 | 1,409 | 3,000 |
| 2005/12/08 | 1,410 | 1,410 | 1,400 | 1,405 | 6,000 |
| 2005/12/07 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 |
| 2005/12/06 | 1,395 | 1,395 | 1,388 | 1,395 | 7,000 |
| 2005/12/05 | 1,380 | 1,395 | 1,380 | 1,395 | 14,000 |
| 2005/12/02 | 1,380 | 1,380 | 1,360 | 1,380 | 9,000 |
| 2005/12/01 | 1,360 | 1,360 | 1,358 | 1,360 | 7,000 |
| 2005/11/30 | 1,380 | 1,380 | 1,360 | 1,360 | 10,000 |
| 2005/11/29 | 1,366 | 1,388 | 1,365 | 1,380 | 6,000 |
| 2005/11/28 | 1,390 | 1,397 | 1,362 | 1,362 | 4,000 |
| 2005/11/25 | 1,385 | 1,390 | 1,360 | 1,360 | 16,000 |
| 2005/11/24 | 1,335 | 1,347 | 1,335 | 1,335 | 10,000 |
| 2005/11/22 | 1,345 | 1,347 | 1,325 | 1,331 | 5,000 |
| 2005/11/21 | 1,330 | 1,339 | 1,315 | 1,330 | 10,000 |
| 2005/11/18 | 1,318 | 1,320 | 1,303 | 1,320 | 16,000 |
| 2005/11/17 | 1,302 | 1,310 | 1,302 | 1,310 | 3,000 |
| 2005/11/16 | 1,309 | 1,310 | 1,305 | 1,310 | 5,000 |
| 2005/11/15 | 1,315 | 1,316 | 1,301 | 1,315 | 10,000 |
| 2005/11/14 | 1,300 | 1,319 | 1,300 | 1,312 | 35,000 |
| 2005/11/11 | 1,294 | 1,300 | 1,291 | 1,300 | 10,000 |
| 2005/11/10 | 1,285 | 1,285 | 1,272 | 1,276 | 6,000 |
| 2005/11/09 | 1,290 | 1,300 | 1,281 | 1,293 | 9,000 |
| 2005/11/08 | 1,299 | 1,300 | 1,290 | 1,290 | 23,000 |
| 2005/11/07 | 1,300 | 1,300 | 1,293 | 1,299 | 9,000 |
| 2005/11/04 | 1,260 | 1,309 | 1,260 | 1,300 | 19,000 |
| 2005/11/02 | 1,259 | 1,260 | 1,255 | 1,255 | 8,000 |
| 2005/11/01 | 1,252 | 1,255 | 1,251 | 1,251 | 6,000 |
| 2005/10/31 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 |
| 2005/10/28 | 1,218 | 1,219 | 1,215 | 1,219 | 3,000 |
| 2005/10/27 | 1,220 | 1,220 | 1,215 | 1,215 | 3,000 |
| 2005/10/26 | 1,220 | 1,220 | 1,215 | 1,220 | 7,000 |
| 2005/10/25 | 1,207 | 1,220 | 1,207 | 1,220 | 12,000 |
| 2005/10/24 | 1,227 | 1,227 | 1,220 | 1,220 | 4,000 |
| 2005/10/21 | 1,215 | 1,220 | 1,215 | 1,220 | 5,000 |
| 2005/10/19 | 1,218 | 1,218 | 1,215 | 1,215 | 7,000 |
| 2005/10/18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/10/17 | 1,225 | 1,225 | 1,215 | 1,215 | 4,000 |
| 2005/10/14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/10/13 | 1,225 | 1,225 | 1,220 | 1,220 | 5,000 |
| 2005/10/12 | 1,221 | 1,221 | 1,216 | 1,216 | 6,000 |
| 2005/10/11 | 1,219 | 1,220 | 1,216 | 1,220 | 5,000 |
| 2005/10/07 | 1,215 | 1,220 | 1,215 | 1,219 | 7,000 |
| 2005/10/06 | 1,215 | 1,220 | 1,213 | 1,220 | 7,000 |
| 2005/10/05 | 1,220 | 1,220 | 1,215 | 1,215 | 4,000 |
| 2005/10/04 | 1,215 | 1,215 | 1,213 | 1,213 | 4,000 |
| 2005/10/03 | 1,218 | 1,225 | 1,213 | 1,224 | 14,000 |
| 2005/09/30 | 1,220 | 1,220 | 1,212 | 1,219 | 10,000 |
| 2005/09/29 | 1,210 | 1,216 | 1,210 | 1,211 | 5,000 |
| 2005/09/28 | 1,215 | 1,220 | 1,213 | 1,220 | 5,000 |
| 2005/09/27 | 1,215 | 1,215 | 1,210 | 1,210 | 2,000 |
| 2005/09/26 | 1,217 | 1,239 | 1,217 | 1,231 | 14,000 |
| 2005/09/22 | 1,230 | 1,235 | 1,220 | 1,235 | 15,000 |
| 2005/09/21 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2005/09/20 | 1,211 | 1,235 | 1,203 | 1,235 | 29,000 |
| 2005/09/16 | 1,210 | 1,210 | 1,195 | 1,205 | 7,000 |
| 2005/09/15 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 |
| 2005/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2005/09/13 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 2005/09/12 | 1,200 | 1,200 | 1,195 | 1,195 | 5,000 |
| 2005/09/09 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2005/09/08 | 1,196 | 1,199 | 1,195 | 1,199 | 5,000 |
| 2005/09/07 | 1,201 | 1,201 | 1,200 | 1,200 | 7,000 |
| 2005/09/06 | 1,198 | 1,200 | 1,197 | 1,197 | 4,000 |
| 2005/09/05 | 1,197 | 1,199 | 1,197 | 1,197 | 4,000 |
| 2005/09/02 | 1,195 | 1,196 | 1,195 | 1,195 | 5,000 |
| 2005/09/01 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2005/08/30 | 1,195 | 1,200 | 1,195 | 1,200 | 3,000 |
| 2005/08/29 | 1,200 | 1,200 | 1,195 | 1,195 | 3,000 |
| 2005/08/26 | 1,195 | 1,195 | 1,190 | 1,195 | 6,000 |
| 2005/08/25 | 1,189 | 1,190 | 1,189 | 1,190 | 6,000 |
| 2005/08/24 | 1,180 | 1,190 | 1,180 | 1,186 | 5,000 |
| 2005/08/23 | 1,195 | 1,195 | 1,182 | 1,182 | 5,000 |
| 2005/08/22 | 1,188 | 1,192 | 1,188 | 1,192 | 4,000 |
| 2005/08/19 | 1,200 | 1,205 | 1,200 | 1,200 | 4,000 |
| 2005/08/18 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2005/08/17 | 1,190 | 1,199 | 1,190 | 1,191 | 7,000 |
| 2005/08/16 | 1,210 | 1,210 | 1,205 | 1,210 | 13,000 |
| 2005/08/15 | 1,206 | 1,215 | 1,205 | 1,205 | 13,000 |
| 2005/08/12 | 1,195 | 1,205 | 1,195 | 1,205 | 12,000 |
| 2005/08/11 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2005/08/10 | 1,178 | 1,195 | 1,178 | 1,181 | 4,000 |
| 2005/08/09 | 1,162 | 1,170 | 1,162 | 1,170 | 3,000 |
| 2005/08/08 | 1,169 | 1,169 | 1,160 | 1,160 | 8,000 |
| 2005/08/05 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 2005/08/04 | 1,186 | 1,186 | 1,180 | 1,180 | 6,000 |
| 2005/08/03 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 |
| 2005/08/02 | 1,200 | 1,200 | 1,180 | 1,185 | 6,000 |
| 2005/08/01 | 1,200 | 1,200 | 1,190 | 1,200 | 28,000 |
| 2005/07/29 | 1,174 | 1,179 | 1,174 | 1,179 | 4,000 |
| 2005/07/28 | 1,175 | 1,181 | 1,175 | 1,181 | 5,000 |
| 2005/07/27 | 1,174 | 1,180 | 1,171 | 1,171 | 9,000 |
| 2005/07/26 | 1,174 | 1,174 | 1,172 | 1,174 | 3,000 |
| 2005/07/25 | 1,170 | 1,174 | 1,170 | 1,171 | 9,000 |
| 2005/07/22 | 1,179 | 1,179 | 1,162 | 1,173 | 6,000 |
| 2005/07/21 | 1,165 | 1,170 | 1,163 | 1,163 | 7,000 |
| 2005/07/20 | 1,161 | 1,165 | 1,160 | 1,161 | 4,000 |
| 2005/07/19 | 1,160 | 1,161 | 1,160 | 1,161 | 10,000 |
| 2005/07/15 | 1,165 | 1,180 | 1,160 | 1,178 | 7,000 |
| 2005/07/14 | 1,160 | 1,168 | 1,160 | 1,165 | 7,000 |
| 2005/07/13 | 1,159 | 1,160 | 1,158 | 1,158 | 11,000 |
| 2005/07/12 | 1,152 | 1,158 | 1,152 | 1,158 | 6,000 |
| 2005/07/11 | 1,150 | 1,160 | 1,150 | 1,152 | 5,000 |
| 2005/07/08 | 1,156 | 1,160 | 1,141 | 1,159 | 8,000 |
| 2005/07/07 | 1,160 | 1,160 | 1,156 | 1,156 | 5,000 |
| 2005/07/06 | 1,160 | 1,160 | 1,157 | 1,157 | 8,000 |
| 2005/07/05 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 2005/07/04 | 1,165 | 1,165 | 1,150 | 1,160 | 11,000 |
| 2005/07/01 | 1,144 | 1,149 | 1,144 | 1,149 | 4,000 |
| 2005/06/30 | 1,132 | 1,137 | 1,132 | 1,137 | 3,000 |
| 2005/06/29 | 1,123 | 1,132 | 1,123 | 1,132 | 2,000 |
| 2005/06/28 | 1,128 | 1,128 | 1,128 | 1,128 | 2,000 |
| 2005/06/27 | 1,129 | 1,133 | 1,122 | 1,128 | 6,000 |
| 2005/06/24 | 1,134 | 1,134 | 1,116 | 1,116 | 13,000 |
| 2005/06/23 | 1,125 | 1,125 | 1,111 | 1,116 | 16,000 |
| 2005/06/22 | 1,141 | 1,141 | 1,126 | 1,126 | 10,000 |
| 2005/06/21 | 1,131 | 1,134 | 1,126 | 1,134 | 7,000 |
| 2005/06/20 | 1,144 | 1,144 | 1,121 | 1,141 | 8,000 |
| 2005/06/17 | 1,130 | 1,144 | 1,123 | 1,144 | 5,000 |
| 2005/06/16 | 1,149 | 1,149 | 1,135 | 1,140 | 4,000 |
| 2005/06/15 | 1,139 | 1,150 | 1,120 | 1,140 | 6,000 |
| 2005/06/14 | 1,150 | 1,150 | 1,139 | 1,139 | 2,000 |
| 2005/06/13 | 1,142 | 1,150 | 1,142 | 1,150 | 8,000 |
| 2005/06/10 | 1,120 | 1,122 | 1,120 | 1,122 | 4,000 |
| 2005/06/09 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2005/06/08 | 1,123 | 1,123 | 1,114 | 1,114 | 3,000 |
| 2005/06/07 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 |
| 2005/06/06 | 1,126 | 1,126 | 1,115 | 1,125 | 4,000 |
| 2005/06/03 | 1,105 | 1,124 | 1,105 | 1,124 | 4,000 |
| 2005/06/02 | 1,125 | 1,125 | 1,106 | 1,106 | 7,000 |
| 2005/06/01 | 1,122 | 1,122 | 1,105 | 1,105 | 8,000 |
| 2005/05/31 | 1,116 | 1,120 | 1,116 | 1,120 | 2,000 |
| 2005/05/30 | 1,116 | 1,116 | 1,101 | 1,115 | 12,000 |
| 2005/05/27 | 1,116 | 1,116 | 1,112 | 1,116 | 3,000 |
| 2005/05/25 | 1,136 | 1,137 | 1,136 | 1,137 | 7,000 |
| 2005/05/24 | 1,139 | 1,139 | 1,137 | 1,137 | 3,000 |
| 2005/05/23 | 1,119 | 1,127 | 1,119 | 1,127 | 2,000 |
| 2005/05/19 | 1,115 | 1,115 | 1,096 | 1,100 | 5,000 |
| 2005/05/18 | 1,112 | 1,115 | 1,112 | 1,115 | 2,000 |
| 2005/05/17 | 1,111 | 1,111 | 1,110 | 1,110 | 3,000 |
| 2005/05/16 | 1,130 | 1,138 | 1,113 | 1,138 | 6,000 |
| 2005/05/13 | 1,122 | 1,138 | 1,120 | 1,138 | 3,000 |
| 2005/05/12 | 1,124 | 1,124 | 1,122 | 1,122 | 2,000 |
| 2005/05/11 | 1,170 | 1,170 | 1,150 | 1,160 | 7,000 |
| 2005/05/10 | 1,172 | 1,190 | 1,172 | 1,190 | 5,000 |
| 2005/05/09 | 1,135 | 1,150 | 1,110 | 1,140 | 9,000 |
| 2005/05/06 | 1,090 | 1,132 | 1,090 | 1,132 | 7,000 |
| 2005/05/02 | 1,085 | 1,088 | 1,085 | 1,085 | 6,000 |
| 2005/04/28 | 1,090 | 1,090 | 1,070 | 1,071 | 8,000 |
| 2005/04/27 | 1,090 | 1,090 | 1,080 | 1,090 | 5,000 |
| 2005/04/26 | 1,109 | 1,109 | 1,081 | 1,081 | 3,000 |
| 2005/04/25 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
| 2005/04/22 | 1,090 | 1,090 | 1,071 | 1,080 | 6,000 |
| 2005/04/21 | 1,083 | 1,083 | 1,080 | 1,080 | 8,000 |
| 2005/04/20 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 2005/04/19 | 1,085 | 1,090 | 1,081 | 1,090 | 10,000 |
| 2005/04/18 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 2005/04/15 | 1,110 | 1,110 | 1,101 | 1,108 | 6,000 |
| 2005/04/14 | 1,110 | 1,110 | 1,105 | 1,110 | 4,000 |
| 2005/04/13 | 1,125 | 1,125 | 1,123 | 1,123 | 2,000 |
| 2005/04/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2005/04/11 | 1,111 | 1,111 | 1,098 | 1,100 | 17,000 |
| 2005/04/08 | 1,101 | 1,110 | 1,100 | 1,110 | 7,000 |
| 2005/04/07 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 2005/04/06 | 1,110 | 1,119 | 1,110 | 1,111 | 6,000 |
| 2005/04/05 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2005/04/04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2005/04/01 | 1,120 | 1,140 | 1,100 | 1,140 | 12,000 |
| 2005/03/31 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2005/03/30 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 2005/03/29 | 1,150 | 1,150 | 1,139 | 1,150 | 10,000 |
| 2005/03/28 | 1,164 | 1,164 | 1,131 | 1,150 | 22,000 |
| 2005/03/25 | 1,219 | 1,220 | 1,215 | 1,220 | 21,000 |
| 2005/03/24 | 1,218 | 1,220 | 1,200 | 1,215 | 11,000 |
| 2005/03/23 | 1,220 | 1,220 | 1,200 | 1,219 | 21,000 |
| 2005/03/22 | 1,200 | 1,218 | 1,200 | 1,215 | 11,000 |
| 2005/03/18 | 1,210 | 1,210 | 1,193 | 1,200 | 15,000 |
| 2005/03/17 | 1,205 | 1,210 | 1,200 | 1,200 | 26,000 |
| 2005/03/16 | 1,201 | 1,210 | 1,201 | 1,205 | 10,000 |
| 2005/03/15 | 1,209 | 1,210 | 1,200 | 1,200 | 13,000 |
| 2005/03/14 | 1,200 | 1,210 | 1,190 | 1,210 | 19,000 |
| 2005/03/11 | 1,175 | 1,200 | 1,175 | 1,200 | 11,000 |
| 2005/03/10 | 1,180 | 1,187 | 1,170 | 1,170 | 16,000 |
| 2005/03/09 | 1,190 | 1,200 | 1,185 | 1,185 | 14,000 |
| 2005/03/08 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 |
| 2005/03/07 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 |
| 2005/03/04 | 1,197 | 1,200 | 1,182 | 1,200 | 17,000 |
| 2005/03/03 | 1,195 | 1,200 | 1,190 | 1,200 | 37,000 |
| 2005/03/02 | 1,131 | 1,160 | 1,129 | 1,160 | 38,000 |
| 2005/03/01 | 1,125 | 1,129 | 1,120 | 1,128 | 33,000 |
| 2005/02/28 | 1,102 | 1,125 | 1,102 | 1,125 | 39,000 |
| 2005/02/25 | 1,094 | 1,099 | 1,094 | 1,097 | 15,000 |
| 2005/02/24 | 1,094 | 1,094 | 1,093 | 1,093 | 8,000 |
| 2005/02/23 | 1,095 | 1,097 | 1,093 | 1,093 | 10,000 |
| 2005/02/22 | 1,095 | 1,098 | 1,095 | 1,098 | 20,000 |
| 2005/02/21 | 1,093 | 1,094 | 1,090 | 1,094 | 15,000 |
| 2005/02/18 | 1,081 | 1,081 | 1,079 | 1,079 | 9,000 |
| 2005/02/17 | 1,095 | 1,095 | 1,080 | 1,080 | 28,000 |
| 2005/02/16 | 1,096 | 1,096 | 1,095 | 1,095 | 8,000 |
| 2005/02/15 | 1,095 | 1,098 | 1,095 | 1,096 | 11,000 |
| 2005/02/14 | 1,096 | 1,097 | 1,095 | 1,095 | 10,000 |
| 2005/02/10 | 1,095 | 1,096 | 1,090 | 1,095 | 7,000 |
| 2005/02/09 | 1,095 | 1,096 | 1,095 | 1,095 | 7,000 |
| 2005/02/08 | 1,091 | 1,098 | 1,091 | 1,095 | 7,000 |
| 2005/02/07 | 1,085 | 1,098 | 1,085 | 1,090 | 10,000 |
| 2005/02/04 | 1,088 | 1,088 | 1,085 | 1,085 | 7,000 |
| 2005/02/03 | 1,088 | 1,095 | 1,085 | 1,087 | 7,000 |
| 2005/02/02 | 1,087 | 1,087 | 1,087 | 1,087 | 3,000 |
| 2005/02/01 | 1,091 | 1,091 | 1,085 | 1,086 | 10,000 |
| 2005/01/31 | 1,081 | 1,086 | 1,081 | 1,086 | 3,000 |
| 2005/01/28 | 1,080 | 1,080 | 1,076 | 1,080 | 9,000 |
| 2005/01/27 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 |
| 2005/01/26 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2005/01/25 | 1,097 | 1,097 | 1,095 | 1,095 | 10,000 |
| 2005/01/24 | 1,094 | 1,097 | 1,094 | 1,095 | 5,000 |
| 2005/01/21 | 1,090 | 1,098 | 1,090 | 1,098 | 5,000 |
| 2005/01/20 | 1,097 | 1,097 | 1,083 | 1,083 | 3,000 |
| 2005/01/19 | 1,098 | 1,098 | 1,095 | 1,098 | 4,000 |
| 2005/01/18 | 1,097 | 1,098 | 1,097 | 1,098 | 5,000 |
| 2005/01/17 | 1,086 | 1,098 | 1,086 | 1,097 | 6,000 |
| 2005/01/14 | 1,082 | 1,084 | 1,081 | 1,081 | 14,000 |
| 2005/01/13 | 1,085 | 1,088 | 1,085 | 1,088 | 2,000 |
| 2005/01/12 | 1,082 | 1,090 | 1,082 | 1,088 | 7,000 |
| 2005/01/11 | 1,070 | 1,080 | 1,065 | 1,080 | 8,000 |
| 2005/01/07 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2005/01/06 | 1,050 | 1,069 | 1,050 | 1,061 | 10,000 |
| 2005/01/05 | 1,050 | 1,055 | 1,050 | 1,055 | 10,000 |
| 2005/01/04 | 1,039 | 1,045 | 1,039 | 1,045 | 3,000 |