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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,235 | 1,241 | 1,235 | 1,241 | 5,000 |
| 2006/12/28 | 1,241 | 1,242 | 1,241 | 1,242 | 4,000 |
| 2006/12/27 | 1,247 | 1,248 | 1,245 | 1,246 | 4,000 |
| 2006/12/26 | 1,245 | 1,246 | 1,245 | 1,246 | 4,000 |
| 2006/12/25 | 1,253 | 1,270 | 1,233 | 1,265 | 22,000 |
| 2006/12/22 | 1,207 | 1,213 | 1,207 | 1,213 | 6,000 |
| 2006/12/21 | 1,199 | 1,207 | 1,199 | 1,207 | 10,000 |
| 2006/12/20 | 1,201 | 1,201 | 1,196 | 1,196 | 5,000 |
| 2006/12/19 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 |
| 2006/12/18 | 1,214 | 1,214 | 1,210 | 1,210 | 5,000 |
| 2006/12/15 | 1,211 | 1,214 | 1,211 | 1,214 | 3,000 |
| 2006/12/14 | 1,202 | 1,214 | 1,202 | 1,210 | 9,000 |
| 2006/12/13 | 1,201 | 1,205 | 1,200 | 1,201 | 9,000 |
| 2006/12/12 | 1,191 | 1,200 | 1,191 | 1,200 | 5,000 |
| 2006/12/11 | 1,189 | 1,190 | 1,188 | 1,190 | 9,000 |
| 2006/12/08 | 1,187 | 1,188 | 1,187 | 1,188 | 3,000 |
| 2006/12/07 | 1,186 | 1,187 | 1,185 | 1,187 | 6,000 |
| 2006/12/06 | 1,185 | 1,186 | 1,185 | 1,185 | 6,000 |
| 2006/12/05 | 1,177 | 1,186 | 1,176 | 1,185 | 6,000 |
| 2006/12/04 | 1,186 | 1,186 | 1,186 | 1,186 | 2,000 |
| 2006/12/01 | 1,173 | 1,185 | 1,172 | 1,185 | 5,000 |
| 2006/11/30 | 1,172 | 1,172 | 1,171 | 1,172 | 5,000 |
| 2006/11/29 | 1,162 | 1,162 | 1,161 | 1,162 | 4,000 |
| 2006/11/28 | 1,161 | 1,161 | 1,161 | 1,161 | 4,000 |
| 2006/11/27 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 2006/11/24 | 1,160 | 1,165 | 1,160 | 1,165 | 11,000 |
| 2006/11/22 | 1,159 | 1,160 | 1,159 | 1,160 | 4,000 |
| 2006/11/21 | 1,163 | 1,180 | 1,151 | 1,160 | 6,000 |
| 2006/11/20 | 1,209 | 1,209 | 1,190 | 1,191 | 5,000 |
| 2006/11/17 | 1,209 | 1,210 | 1,209 | 1,210 | 2,000 |
| 2006/11/16 | 1,203 | 1,207 | 1,203 | 1,207 | 3,000 |
| 2006/11/15 | 1,243 | 1,243 | 1,243 | 1,243 | 1,000 |
| 2006/11/14 | 1,201 | 1,242 | 1,200 | 1,242 | 4,000 |
| 2006/11/13 | 1,211 | 1,211 | 1,210 | 1,210 | 3,000 |
| 2006/11/10 | 1,211 | 1,215 | 1,211 | 1,215 | 2,000 |
| 2006/11/09 | 1,211 | 1,216 | 1,210 | 1,210 | 7,000 |
| 2006/11/08 | 1,235 | 1,235 | 1,220 | 1,221 | 6,000 |
| 2006/11/07 | 1,245 | 1,245 | 1,230 | 1,234 | 5,000 |
| 2006/11/06 | 1,250 | 1,250 | 1,249 | 1,249 | 2,000 |
| 2006/11/02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/11/01 | 1,252 | 1,252 | 1,250 | 1,250 | 2,000 |
| 2006/10/31 | 1,252 | 1,253 | 1,251 | 1,253 | 3,000 |
| 2006/10/30 | 1,266 | 1,266 | 1,252 | 1,252 | 3,000 |
| 2006/10/27 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 |
| 2006/10/25 | 1,274 | 1,275 | 1,273 | 1,275 | 5,000 |
| 2006/10/24 | 1,253 | 1,255 | 1,253 | 1,255 | 3,000 |
| 2006/10/23 | 1,250 | 1,250 | 1,245 | 1,250 | 5,000 |
| 2006/10/20 | 1,251 | 1,251 | 1,250 | 1,250 | 4,000 |
| 2006/10/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/10/18 | 1,261 | 1,261 | 1,240 | 1,240 | 8,000 |
| 2006/10/17 | 1,266 | 1,266 | 1,260 | 1,262 | 11,000 |
| 2006/10/16 | 1,271 | 1,275 | 1,270 | 1,275 | 4,000 |
| 2006/10/13 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 2006/10/12 | 1,285 | 1,285 | 1,280 | 1,280 | 2,000 |
| 2006/10/11 | 1,266 | 1,266 | 1,265 | 1,265 | 3,000 |
| 2006/10/10 | 1,265 | 1,290 | 1,263 | 1,290 | 4,000 |
| 2006/10/05 | 1,263 | 1,263 | 1,263 | 1,263 | 1,000 |
| 2006/10/02 | 1,283 | 1,283 | 1,283 | 1,283 | 1,000 |
| 2006/09/29 | 1,265 | 1,265 | 1,263 | 1,263 | 6,000 |
| 2006/09/28 | 1,279 | 1,290 | 1,262 | 1,263 | 13,000 |
| 2006/09/27 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 |
| 2006/09/25 | 1,300 | 1,314 | 1,280 | 1,280 | 8,000 |
| 2006/09/22 | 1,271 | 1,280 | 1,271 | 1,280 | 2,000 |
| 2006/09/21 | 1,271 | 1,271 | 1,271 | 1,271 | 3,000 |
| 2006/09/20 | 1,293 | 1,296 | 1,290 | 1,290 | 5,000 |
| 2006/09/19 | 1,308 | 1,308 | 1,291 | 1,291 | 5,000 |
| 2006/09/15 | 1,305 | 1,305 | 1,295 | 1,295 | 2,000 |
| 2006/09/14 | 1,300 | 1,309 | 1,300 | 1,305 | 6,000 |
| 2006/09/13 | 1,318 | 1,318 | 1,300 | 1,300 | 6,000 |
| 2006/09/12 | 1,315 | 1,315 | 1,301 | 1,301 | 4,000 |
| 2006/09/11 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2006/09/08 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2006/09/07 | 1,324 | 1,325 | 1,324 | 1,325 | 2,000 |
| 2006/09/06 | 1,325 | 1,325 | 1,325 | 1,325 | 4,000 |
| 2006/09/05 | 1,315 | 1,315 | 1,315 | 1,315 | 2,000 |
| 2006/09/04 | 1,306 | 1,313 | 1,306 | 1,313 | 2,000 |
| 2006/09/01 | 1,305 | 1,305 | 1,305 | 1,305 | 2,000 |
| 2006/08/31 | 1,305 | 1,313 | 1,305 | 1,313 | 3,000 |
| 2006/08/25 | 1,335 | 1,335 | 1,305 | 1,305 | 13,000 |
| 2006/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/08/23 | 1,300 | 1,309 | 1,300 | 1,309 | 5,000 |
| 2006/08/22 | 1,309 | 1,309 | 1,301 | 1,302 | 4,000 |
| 2006/08/21 | 1,315 | 1,315 | 1,310 | 1,310 | 3,000 |
| 2006/08/18 | 1,317 | 1,319 | 1,315 | 1,315 | 3,000 |
| 2006/08/17 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 |
| 2006/08/16 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 |
| 2006/08/15 | 1,289 | 1,320 | 1,280 | 1,280 | 6,000 |
| 2006/08/14 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2006/08/10 | 1,255 | 1,255 | 1,252 | 1,252 | 6,000 |
| 2006/08/09 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2006/08/08 | 1,291 | 1,291 | 1,260 | 1,260 | 3,000 |
| 2006/08/04 | 1,301 | 1,301 | 1,291 | 1,291 | 5,000 |
| 2006/08/03 | 1,301 | 1,301 | 1,301 | 1,301 | 4,000 |
| 2006/08/02 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 |
| 2006/07/31 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2006/07/28 | 1,310 | 1,310 | 1,301 | 1,301 | 3,000 |
| 2006/07/27 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2006/07/25 | 1,321 | 1,321 | 1,321 | 1,321 | 5,000 |
| 2006/07/24 | 1,338 | 1,338 | 1,301 | 1,301 | 4,000 |
| 2006/07/21 | 1,300 | 1,305 | 1,280 | 1,280 | 6,000 |
| 2006/07/20 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2006/07/19 | 1,301 | 1,305 | 1,290 | 1,290 | 6,000 |
| 2006/07/18 | 1,311 | 1,311 | 1,300 | 1,300 | 4,000 |
| 2006/07/14 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2006/07/13 | 1,321 | 1,321 | 1,321 | 1,321 | 2,000 |
| 2006/07/12 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 |
| 2006/07/11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/07/07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2006/07/06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/07/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2006/07/04 | 1,415 | 1,415 | 1,400 | 1,400 | 7,000 |
| 2006/07/03 | 1,350 | 1,355 | 1,350 | 1,355 | 2,000 |
| 2006/06/30 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2006/06/29 | 1,325 | 1,329 | 1,325 | 1,329 | 2,000 |
| 2006/06/28 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 |
| 2006/06/27 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 |
| 2006/06/26 | 1,328 | 1,328 | 1,326 | 1,327 | 5,000 |
| 2006/06/23 | 1,305 | 1,325 | 1,305 | 1,325 | 7,000 |
| 2006/06/22 | 1,325 | 1,325 | 1,321 | 1,325 | 6,000 |
| 2006/06/21 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 |
| 2006/06/20 | 1,312 | 1,314 | 1,312 | 1,313 | 3,000 |
| 2006/06/19 | 1,301 | 1,339 | 1,301 | 1,339 | 2,000 |
| 2006/06/16 | 1,329 | 1,329 | 1,300 | 1,300 | 5,000 |
| 2006/06/15 | 1,295 | 1,315 | 1,251 | 1,251 | 5,000 |
| 2006/06/14 | 1,271 | 1,290 | 1,270 | 1,290 | 3,000 |
| 2006/06/13 | 1,345 | 1,345 | 1,271 | 1,271 | 4,000 |
| 2006/06/09 | 1,250 | 1,315 | 1,250 | 1,305 | 5,000 |
| 2006/06/08 | 1,280 | 1,280 | 1,210 | 1,270 | 14,000 |
| 2006/06/07 | 1,338 | 1,338 | 1,280 | 1,280 | 9,000 |
| 2006/06/06 | 1,355 | 1,355 | 1,290 | 1,290 | 9,000 |
| 2006/06/05 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2006/06/02 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 |
| 2006/06/01 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 2006/05/31 | 1,380 | 1,380 | 1,378 | 1,378 | 2,000 |
| 2006/05/30 | 1,376 | 1,396 | 1,376 | 1,396 | 3,000 |
| 2006/05/29 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 |
| 2006/05/26 | 1,380 | 1,389 | 1,380 | 1,389 | 2,000 |
| 2006/05/25 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 |
| 2006/05/24 | 1,371 | 1,378 | 1,370 | 1,370 | 5,000 |
| 2006/05/23 | 1,391 | 1,391 | 1,371 | 1,390 | 5,000 |
| 2006/05/22 | 1,369 | 1,371 | 1,369 | 1,371 | 2,000 |
| 2006/05/19 | 1,388 | 1,389 | 1,362 | 1,389 | 7,000 |
| 2006/05/18 | 1,390 | 1,390 | 1,365 | 1,370 | 6,000 |
| 2006/05/17 | 1,400 | 1,400 | 1,385 | 1,390 | 7,000 |
| 2006/05/16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2006/05/15 | 1,411 | 1,420 | 1,401 | 1,410 | 8,000 |
| 2006/05/12 | 1,420 | 1,420 | 1,411 | 1,411 | 5,000 |
| 2006/05/08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2006/05/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2006/05/01 | 1,400 | 1,435 | 1,400 | 1,435 | 4,000 |
| 2006/04/28 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 |
| 2006/04/27 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 2006/04/26 | 1,405 | 1,405 | 1,404 | 1,404 | 4,000 |
| 2006/04/25 | 1,404 | 1,404 | 1,404 | 1,404 | 11,000 |
| 2006/04/24 | 1,435 | 1,435 | 1,400 | 1,417 | 9,000 |
| 2006/04/21 | 1,437 | 1,437 | 1,435 | 1,435 | 8,000 |
| 2006/04/20 | 1,435 | 1,436 | 1,435 | 1,436 | 3,000 |
| 2006/04/19 | 1,435 | 1,435 | 1,435 | 1,435 | 2,000 |
| 2006/04/18 | 1,449 | 1,449 | 1,440 | 1,440 | 4,000 |
| 2006/04/17 | 1,450 | 1,450 | 1,441 | 1,450 | 5,000 |
| 2006/04/14 | 1,451 | 1,451 | 1,450 | 1,450 | 3,000 |
| 2006/04/13 | 1,451 | 1,451 | 1,451 | 1,451 | 4,000 |
| 2006/04/12 | 1,451 | 1,451 | 1,451 | 1,451 | 4,000 |
| 2006/04/11 | 1,454 | 1,460 | 1,452 | 1,452 | 6,000 |
| 2006/04/10 | 1,457 | 1,457 | 1,451 | 1,455 | 4,000 |
| 2006/04/07 | 1,475 | 1,475 | 1,457 | 1,457 | 6,000 |
| 2006/04/06 | 1,475 | 1,475 | 1,458 | 1,458 | 2,000 |
| 2006/04/05 | 1,464 | 1,465 | 1,457 | 1,457 | 4,000 |
| 2006/04/04 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 |
| 2006/04/03 | 1,449 | 1,470 | 1,441 | 1,470 | 13,000 |
| 2006/03/31 | 1,490 | 1,490 | 1,465 | 1,469 | 4,000 |
| 2006/03/30 | 1,495 | 1,495 | 1,490 | 1,495 | 5,000 |
| 2006/03/29 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2006/03/28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2006/03/27 | 1,545 | 1,545 | 1,525 | 1,534 | 15,000 |
| 2006/03/24 | 1,508 | 1,543 | 1,506 | 1,521 | 13,000 |
| 2006/03/23 | 1,538 | 1,544 | 1,538 | 1,544 | 4,000 |
| 2006/03/22 | 1,524 | 1,532 | 1,520 | 1,532 | 13,000 |
| 2006/03/20 | 1,508 | 1,523 | 1,508 | 1,520 | 6,000 |
| 2006/03/17 | 1,508 | 1,508 | 1,508 | 1,508 | 3,000 |
| 2006/03/16 | 1,510 | 1,515 | 1,510 | 1,515 | 3,000 |
| 2006/03/15 | 1,528 | 1,528 | 1,528 | 1,528 | 1,000 |
| 2006/03/14 | 1,529 | 1,529 | 1,529 | 1,529 | 2,000 |
| 2006/03/13 | 1,500 | 1,530 | 1,500 | 1,530 | 11,000 |
| 2006/03/10 | 1,495 | 1,500 | 1,495 | 1,500 | 5,000 |
| 2006/03/09 | 1,500 | 1,500 | 1,495 | 1,495 | 2,000 |
| 2006/03/07 | 1,529 | 1,529 | 1,482 | 1,482 | 3,000 |
| 2006/03/06 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 |
| 2006/03/03 | 1,470 | 1,480 | 1,470 | 1,480 | 10,000 |
| 2006/03/02 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 |
| 2006/03/01 | 1,470 | 1,495 | 1,470 | 1,495 | 5,000 |
| 2006/02/28 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 |
| 2006/02/27 | 1,470 | 1,480 | 1,469 | 1,480 | 5,000 |
| 2006/02/24 | 1,421 | 1,469 | 1,421 | 1,469 | 12,000 |
| 2006/02/23 | 1,440 | 1,470 | 1,440 | 1,470 | 6,000 |
| 2006/02/22 | 1,429 | 1,430 | 1,420 | 1,430 | 11,000 |
| 2006/02/21 | 1,410 | 1,421 | 1,410 | 1,420 | 7,000 |
| 2006/02/20 | 1,450 | 1,480 | 1,430 | 1,430 | 12,000 |
| 2006/02/17 | 1,463 | 1,470 | 1,455 | 1,461 | 6,000 |
| 2006/02/16 | 1,489 | 1,489 | 1,489 | 1,489 | 1,000 |
| 2006/02/15 | 1,500 | 1,510 | 1,457 | 1,493 | 8,000 |
| 2006/02/14 | 1,460 | 1,498 | 1,460 | 1,498 | 6,000 |
| 2006/02/13 | 1,530 | 1,530 | 1,460 | 1,500 | 8,000 |
| 2006/02/10 | 1,541 | 1,541 | 1,531 | 1,531 | 6,000 |
| 2006/02/09 | 1,550 | 1,550 | 1,541 | 1,541 | 5,000 |
| 2006/02/08 | 1,541 | 1,541 | 1,540 | 1,540 | 4,000 |
| 2006/02/07 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 2006/02/06 | 1,551 | 1,560 | 1,540 | 1,540 | 12,000 |
| 2006/02/03 | 1,570 | 1,570 | 1,560 | 1,560 | 7,000 |
| 2006/02/02 | 1,571 | 1,571 | 1,571 | 1,571 | 4,000 |
| 2006/02/01 | 1,571 | 1,580 | 1,564 | 1,580 | 13,000 |
| 2006/01/31 | 1,577 | 1,582 | 1,577 | 1,579 | 4,000 |
| 2006/01/30 | 1,565 | 1,575 | 1,565 | 1,575 | 14,000 |
| 2006/01/27 | 1,576 | 1,578 | 1,550 | 1,570 | 8,000 |
| 2006/01/26 | 1,580 | 1,580 | 1,541 | 1,576 | 5,000 |
| 2006/01/25 | 1,520 | 1,550 | 1,520 | 1,530 | 8,000 |
| 2006/01/24 | 1,495 | 1,530 | 1,495 | 1,530 | 8,000 |
| 2006/01/23 | 1,495 | 1,495 | 1,455 | 1,495 | 7,000 |
| 2006/01/20 | 1,521 | 1,560 | 1,521 | 1,555 | 9,000 |
| 2006/01/19 | 1,405 | 1,530 | 1,405 | 1,520 | 18,000 |
| 2006/01/18 | 1,530 | 1,550 | 1,410 | 1,485 | 30,000 |
| 2006/01/17 | 1,610 | 1,610 | 1,550 | 1,550 | 10,000 |
| 2006/01/16 | 1,583 | 1,605 | 1,583 | 1,605 | 8,000 |
| 2006/01/13 | 1,566 | 1,590 | 1,566 | 1,580 | 10,000 |
| 2006/01/12 | 1,558 | 1,579 | 1,558 | 1,579 | 14,000 |
| 2006/01/11 | 1,569 | 1,569 | 1,552 | 1,552 | 11,000 |
| 2006/01/10 | 1,550 | 1,573 | 1,543 | 1,569 | 16,000 |
| 2006/01/06 | 1,534 | 1,535 | 1,534 | 1,535 | 6,000 |
| 2006/01/05 | 1,532 | 1,535 | 1,532 | 1,532 | 8,000 |
| 2006/01/04 | 1,538 | 1,538 | 1,533 | 1,533 | 4,000 |