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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2007/12/27 | 1,002 | 1,004 | 1,002 | 1,002 | 7,000 |
| 2007/12/26 | 1,004 | 1,004 | 1,004 | 1,004 | 2,000 |
| 2007/12/25 | 1,040 | 1,040 | 1,010 | 1,010 | 18,000 |
| 2007/12/21 | 985 | 1,000 | 985 | 1,000 | 5,000 |
| 2007/12/20 | 1,000 | 1,005 | 995 | 1,000 | 11,000 |
| 2007/12/19 | 1,006 | 1,006 | 1,000 | 1,000 | 8,000 |
| 2007/12/18 | 1,006 | 1,006 | 1,005 | 1,006 | 4,000 |
| 2007/12/17 | 1,018 | 1,018 | 1,010 | 1,010 | 5,000 |
| 2007/12/14 | 1,010 | 1,019 | 1,010 | 1,019 | 2,000 |
| 2007/12/13 | 1,004 | 1,020 | 1,004 | 1,019 | 4,000 |
| 2007/12/12 | 1,019 | 1,019 | 1,002 | 1,004 | 11,000 |
| 2007/12/11 | 1,000 | 1,015 | 1,000 | 1,010 | 10,000 |
| 2007/12/10 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 2007/12/07 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 |
| 2007/12/06 | 1,012 | 1,012 | 1,010 | 1,010 | 5,000 |
| 2007/12/05 | 1,001 | 1,010 | 1,001 | 1,010 | 2,000 |
| 2007/12/04 | 1,024 | 1,024 | 1,012 | 1,012 | 7,000 |
| 2007/12/03 | 1,027 | 1,027 | 1,016 | 1,016 | 2,000 |
| 2007/11/30 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 |
| 2007/11/29 | 1,007 | 1,025 | 1,007 | 1,025 | 3,000 |
| 2007/11/27 | 1,000 | 1,020 | 1,000 | 1,001 | 8,000 |
| 2007/11/26 | 1,006 | 1,010 | 1,006 | 1,010 | 3,000 |
| 2007/11/22 | 1,043 | 1,043 | 1,039 | 1,039 | 7,000 |
| 2007/11/21 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 |
| 2007/11/20 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 2007/11/19 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 2007/11/15 | 1,015 | 1,020 | 1,015 | 1,020 | 6,000 |
| 2007/11/14 | 1,016 | 1,016 | 1,013 | 1,013 | 2,000 |
| 2007/11/13 | 1,018 | 1,018 | 976 | 1,009 | 11,000 |
| 2007/11/12 | 997 | 997 | 979 | 981 | 12,000 |
| 2007/11/09 | 1,001 | 1,025 | 990 | 1,025 | 11,000 |
| 2007/11/08 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 2007/11/07 | 1,039 | 1,039 | 1,020 | 1,020 | 3,000 |
| 2007/11/06 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 |
| 2007/11/05 | 1,048 | 1,048 | 1,047 | 1,047 | 3,000 |
| 2007/11/02 | 1,050 | 1,050 | 1,048 | 1,048 | 2,000 |
| 2007/11/01 | 1,051 | 1,055 | 1,051 | 1,055 | 8,000 |
| 2007/10/31 | 1,055 | 1,055 | 1,046 | 1,046 | 13,000 |
| 2007/10/30 | 1,060 | 1,062 | 1,052 | 1,052 | 13,000 |
| 2007/10/29 | 1,060 | 1,069 | 1,055 | 1,060 | 5,000 |
| 2007/10/26 | 1,060 | 1,060 | 1,055 | 1,055 | 3,000 |
| 2007/10/25 | 1,069 | 1,069 | 1,059 | 1,059 | 7,000 |
| 2007/10/24 | 1,065 | 1,065 | 1,053 | 1,065 | 4,000 |
| 2007/10/23 | 1,070 | 1,070 | 1,065 | 1,065 | 3,000 |
| 2007/10/22 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2007/10/19 | 1,080 | 1,080 | 1,075 | 1,080 | 4,000 |
| 2007/10/18 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 2007/10/17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2007/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2007/10/15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2007/10/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2007/10/11 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2007/10/10 | 1,115 | 1,115 | 1,111 | 1,111 | 3,000 |
| 2007/10/09 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2007/10/05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2007/10/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2007/10/03 | 1,130 | 1,130 | 1,110 | 1,130 | 3,000 |
| 2007/10/02 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2007/10/01 | 1,102 | 1,110 | 1,102 | 1,110 | 3,000 |
| 2007/09/28 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 2007/09/27 | 1,115 | 1,115 | 1,100 | 1,100 | 5,000 |
| 2007/09/26 | 1,115 | 1,115 | 1,114 | 1,114 | 2,000 |
| 2007/09/25 | 1,135 | 1,135 | 1,135 | 1,135 | 5,000 |
| 2007/09/21 | 1,132 | 1,135 | 1,131 | 1,134 | 7,000 |
| 2007/09/20 | 1,131 | 1,131 | 1,131 | 1,131 | 2,000 |
| 2007/09/19 | 1,140 | 1,142 | 1,140 | 1,142 | 2,000 |
| 2007/09/18 | 1,138 | 1,150 | 1,138 | 1,150 | 2,000 |
| 2007/09/14 | 1,120 | 1,120 | 1,114 | 1,114 | 2,000 |
| 2007/09/13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2007/09/11 | 1,125 | 1,130 | 1,113 | 1,130 | 7,000 |
| 2007/09/10 | 1,126 | 1,127 | 1,126 | 1,127 | 2,000 |
| 2007/09/07 | 1,125 | 1,127 | 1,125 | 1,127 | 2,000 |
| 2007/09/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2007/09/04 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 2007/09/03 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 |
| 2007/08/31 | 1,119 | 1,135 | 1,119 | 1,135 | 2,000 |
| 2007/08/29 | 1,135 | 1,150 | 1,130 | 1,150 | 3,000 |
| 2007/08/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2007/08/24 | 1,161 | 1,161 | 1,141 | 1,141 | 6,000 |
| 2007/08/23 | 1,161 | 1,161 | 1,141 | 1,141 | 4,000 |
| 2007/08/22 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2007/08/21 | 1,140 | 1,150 | 1,140 | 1,145 | 3,000 |
| 2007/08/20 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2007/08/17 | 1,136 | 1,145 | 1,120 | 1,120 | 6,000 |
| 2007/08/16 | 1,159 | 1,159 | 1,140 | 1,156 | 6,000 |
| 2007/08/15 | 1,160 | 1,165 | 1,160 | 1,160 | 3,000 |
| 2007/08/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/08/10 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 2007/08/08 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 2007/08/03 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 |
| 2007/08/02 | 1,157 | 1,160 | 1,157 | 1,160 | 3,000 |
| 2007/08/01 | 1,151 | 1,170 | 1,151 | 1,170 | 7,000 |
| 2007/07/31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/07/30 | 1,175 | 1,200 | 1,175 | 1,200 | 3,000 |
| 2007/07/27 | 1,201 | 1,203 | 1,195 | 1,195 | 4,000 |
| 2007/07/26 | 1,202 | 1,202 | 1,200 | 1,200 | 6,000 |
| 2007/07/25 | 1,229 | 1,229 | 1,202 | 1,218 | 15,000 |
| 2007/07/24 | 1,210 | 1,210 | 1,209 | 1,209 | 2,000 |
| 2007/07/23 | 1,201 | 1,201 | 1,200 | 1,200 | 7,000 |
| 2007/07/20 | 1,202 | 1,202 | 1,201 | 1,201 | 2,000 |
| 2007/07/19 | 1,217 | 1,217 | 1,200 | 1,200 | 4,000 |
| 2007/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/07/17 | 1,211 | 1,212 | 1,200 | 1,200 | 6,000 |
| 2007/07/13 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 |
| 2007/07/12 | 1,211 | 1,211 | 1,211 | 1,211 | 2,000 |
| 2007/07/11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2007/07/10 | 1,211 | 1,212 | 1,211 | 1,212 | 2,000 |
| 2007/07/09 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 2007/07/06 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2007/07/05 | 1,215 | 1,215 | 1,206 | 1,206 | 6,000 |
| 2007/07/04 | 1,215 | 1,215 | 1,215 | 1,215 | 3,000 |
| 2007/07/03 | 1,245 | 1,245 | 1,245 | 1,245 | 6,000 |
| 2007/07/02 | 1,222 | 1,222 | 1,210 | 1,210 | 2,000 |
| 2007/06/29 | 1,202 | 1,202 | 1,201 | 1,201 | 5,000 |
| 2007/06/28 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2007/06/27 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2007/06/26 | 1,225 | 1,225 | 1,210 | 1,210 | 7,000 |
| 2007/06/25 | 1,225 | 1,225 | 1,225 | 1,225 | 4,000 |
| 2007/06/22 | 1,224 | 1,224 | 1,220 | 1,224 | 4,000 |
| 2007/06/21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2007/06/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2007/06/19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2007/06/18 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 |
| 2007/06/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/06/13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/06/12 | 1,219 | 1,219 | 1,190 | 1,190 | 2,000 |
| 2007/06/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/06/07 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 |
| 2007/06/06 | 1,200 | 1,200 | 1,198 | 1,198 | 2,000 |
| 2007/06/04 | 1,193 | 1,220 | 1,193 | 1,220 | 3,000 |
| 2007/06/01 | 1,205 | 1,205 | 1,195 | 1,195 | 3,000 |
| 2007/05/29 | 1,191 | 1,200 | 1,191 | 1,200 | 2,000 |
| 2007/05/28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/05/25 | 1,225 | 1,225 | 1,225 | 1,225 | 4,000 |
| 2007/05/24 | 1,183 | 1,205 | 1,183 | 1,205 | 2,000 |
| 2007/05/23 | 1,180 | 1,181 | 1,180 | 1,181 | 4,000 |
| 2007/05/22 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2007/05/21 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2007/05/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/05/17 | 1,185 | 1,185 | 1,170 | 1,170 | 2,000 |
| 2007/05/16 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 |
| 2007/05/15 | 1,186 | 1,194 | 1,186 | 1,194 | 2,000 |
| 2007/05/14 | 1,187 | 1,187 | 1,187 | 1,187 | 2,000 |
| 2007/05/11 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 |
| 2007/05/10 | 1,186 | 1,196 | 1,186 | 1,196 | 2,000 |
| 2007/05/09 | 1,181 | 1,196 | 1,181 | 1,196 | 4,000 |
| 2007/05/08 | 1,164 | 1,199 | 1,164 | 1,199 | 4,000 |
| 2007/05/07 | 1,185 | 1,185 | 1,180 | 1,180 | 4,000 |
| 2007/05/02 | 1,167 | 1,205 | 1,160 | 1,205 | 6,000 |
| 2007/05/01 | 1,154 | 1,155 | 1,154 | 1,155 | 4,000 |
| 2007/04/27 | 1,159 | 1,161 | 1,155 | 1,155 | 15,000 |
| 2007/04/26 | 1,162 | 1,162 | 1,160 | 1,160 | 5,000 |
| 2007/04/25 | 1,162 | 1,162 | 1,160 | 1,162 | 11,000 |
| 2007/04/24 | 1,170 | 1,170 | 1,165 | 1,165 | 8,000 |
| 2007/04/23 | 1,171 | 1,179 | 1,170 | 1,170 | 7,000 |
| 2007/04/20 | 1,176 | 1,180 | 1,171 | 1,171 | 3,000 |
| 2007/04/19 | 1,183 | 1,183 | 1,180 | 1,180 | 4,000 |
| 2007/04/18 | 1,185 | 1,189 | 1,181 | 1,181 | 9,000 |
| 2007/04/17 | 1,186 | 1,186 | 1,185 | 1,185 | 3,000 |
| 2007/04/16 | 1,185 | 1,190 | 1,185 | 1,190 | 3,000 |
| 2007/04/13 | 1,190 | 1,190 | 1,185 | 1,185 | 5,000 |
| 2007/04/12 | 1,205 | 1,210 | 1,198 | 1,198 | 6,000 |
| 2007/04/11 | 1,208 | 1,208 | 1,205 | 1,205 | 6,000 |
| 2007/04/10 | 1,209 | 1,209 | 1,208 | 1,208 | 3,000 |
| 2007/04/09 | 1,212 | 1,215 | 1,206 | 1,215 | 6,000 |
| 2007/04/06 | 1,212 | 1,228 | 1,211 | 1,228 | 8,000 |
| 2007/04/05 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 |
| 2007/04/04 | 1,231 | 1,238 | 1,230 | 1,230 | 14,000 |
| 2007/04/03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2007/03/30 | 1,230 | 1,240 | 1,230 | 1,230 | 6,000 |
| 2007/03/29 | 1,232 | 1,232 | 1,232 | 1,232 | 3,000 |
| 2007/03/28 | 1,233 | 1,234 | 1,233 | 1,234 | 3,000 |
| 2007/03/27 | 1,233 | 1,233 | 1,233 | 1,233 | 2,000 |
| 2007/03/26 | 1,281 | 1,284 | 1,277 | 1,284 | 16,000 |
| 2007/03/23 | 1,286 | 1,287 | 1,280 | 1,280 | 11,000 |
| 2007/03/22 | 1,281 | 1,285 | 1,275 | 1,275 | 10,000 |
| 2007/03/20 | 1,274 | 1,278 | 1,274 | 1,278 | 2,000 |
| 2007/03/19 | 1,278 | 1,278 | 1,271 | 1,272 | 5,000 |
| 2007/03/16 | 1,274 | 1,274 | 1,274 | 1,274 | 2,000 |
| 2007/03/15 | 1,263 | 1,270 | 1,263 | 1,270 | 6,000 |
| 2007/03/14 | 1,275 | 1,275 | 1,262 | 1,262 | 9,000 |
| 2007/03/13 | 1,285 | 1,286 | 1,273 | 1,284 | 7,000 |
| 2007/03/12 | 1,285 | 1,290 | 1,265 | 1,270 | 10,000 |
| 2007/03/09 | 1,275 | 1,285 | 1,275 | 1,285 | 6,000 |
| 2007/03/08 | 1,268 | 1,270 | 1,268 | 1,270 | 3,000 |
| 2007/03/07 | 1,259 | 1,263 | 1,256 | 1,263 | 6,000 |
| 2007/03/06 | 1,242 | 1,259 | 1,241 | 1,250 | 10,000 |
| 2007/03/05 | 1,268 | 1,277 | 1,250 | 1,250 | 21,000 |
| 2007/03/02 | 1,278 | 1,278 | 1,263 | 1,268 | 9,000 |
| 2007/03/01 | 1,273 | 1,273 | 1,269 | 1,269 | 3,000 |
| 2007/02/28 | 1,275 | 1,275 | 1,250 | 1,274 | 22,000 |
| 2007/02/27 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 2007/02/26 | 1,262 | 1,268 | 1,262 | 1,262 | 9,000 |
| 2007/02/23 | 1,254 | 1,260 | 1,254 | 1,260 | 18,000 |
| 2007/02/22 | 1,256 | 1,260 | 1,256 | 1,260 | 9,000 |
| 2007/02/21 | 1,252 | 1,253 | 1,252 | 1,252 | 3,000 |
| 2007/02/20 | 1,252 | 1,253 | 1,251 | 1,251 | 3,000 |
| 2007/02/19 | 1,252 | 1,257 | 1,251 | 1,257 | 9,000 |
| 2007/02/16 | 1,252 | 1,252 | 1,250 | 1,251 | 8,000 |
| 2007/02/15 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 |
| 2007/02/14 | 1,251 | 1,252 | 1,251 | 1,252 | 2,000 |
| 2007/02/13 | 1,249 | 1,255 | 1,249 | 1,253 | 4,000 |
| 2007/02/09 | 1,250 | 1,255 | 1,248 | 1,248 | 6,000 |
| 2007/02/08 | 1,252 | 1,252 | 1,252 | 1,252 | 5,000 |
| 2007/02/07 | 1,252 | 1,252 | 1,251 | 1,251 | 3,000 |
| 2007/02/06 | 1,251 | 1,252 | 1,251 | 1,251 | 3,000 |
| 2007/02/05 | 1,250 | 1,251 | 1,250 | 1,251 | 8,000 |
| 2007/02/02 | 1,241 | 1,250 | 1,241 | 1,250 | 4,000 |
| 2007/02/01 | 1,245 | 1,245 | 1,240 | 1,240 | 10,000 |
| 2007/01/31 | 1,241 | 1,242 | 1,241 | 1,242 | 5,000 |
| 2007/01/30 | 1,241 | 1,250 | 1,240 | 1,241 | 9,000 |
| 2007/01/29 | 1,252 | 1,252 | 1,239 | 1,241 | 19,000 |
| 2007/01/26 | 1,251 | 1,260 | 1,251 | 1,260 | 4,000 |
| 2007/01/25 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 2007/01/24 | 1,252 | 1,253 | 1,249 | 1,249 | 9,000 |
| 2007/01/23 | 1,252 | 1,270 | 1,251 | 1,251 | 8,000 |
| 2007/01/22 | 1,249 | 1,252 | 1,249 | 1,251 | 8,000 |
| 2007/01/19 | 1,247 | 1,248 | 1,247 | 1,248 | 3,000 |
| 2007/01/18 | 1,246 | 1,246 | 1,246 | 1,246 | 3,000 |
| 2007/01/17 | 1,245 | 1,245 | 1,245 | 1,245 | 3,000 |
| 2007/01/16 | 1,244 | 1,244 | 1,243 | 1,243 | 4,000 |
| 2007/01/15 | 1,242 | 1,243 | 1,242 | 1,243 | 2,000 |
| 2007/01/12 | 1,244 | 1,244 | 1,242 | 1,242 | 4,000 |
| 2007/01/11 | 1,243 | 1,243 | 1,242 | 1,243 | 6,000 |
| 2007/01/10 | 1,246 | 1,246 | 1,242 | 1,242 | 6,000 |
| 2007/01/09 | 1,242 | 1,242 | 1,240 | 1,241 | 5,000 |
| 2007/01/05 | 1,241 | 1,245 | 1,241 | 1,245 | 3,000 |
| 2007/01/04 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |