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 |
|---|---|---|---|---|---|
| 2008/12/30 | 740 | 740 | 740 | 740 | 1,000 |
| 2008/12/29 | 750 | 750 | 740 | 740 | 2,000 |
| 2008/12/26 | 750 | 750 | 750 | 750 | 1,000 |
| 2008/12/25 | 815 | 815 | 800 | 800 | 21,000 |
| 2008/12/24 | 750 | 755 | 740 | 755 | 9,000 |
| 2008/12/22 | 751 | 751 | 740 | 750 | 4,000 |
| 2008/12/19 | 750 | 755 | 745 | 750 | 4,000 |
| 2008/12/18 | 745 | 745 | 735 | 735 | 3,000 |
| 2008/12/17 | 735 | 740 | 735 | 740 | 2,000 |
| 2008/12/16 | 725 | 735 | 725 | 735 | 3,000 |
| 2008/12/15 | 743 | 743 | 735 | 735 | 4,000 |
| 2008/12/12 | 771 | 771 | 763 | 763 | 13,000 |
| 2008/12/11 | 722 | 724 | 722 | 724 | 3,000 |
| 2008/12/10 | 738 | 738 | 730 | 730 | 4,000 |
| 2008/12/09 | 750 | 750 | 730 | 730 | 2,000 |
| 2008/12/08 | 711 | 760 | 711 | 720 | 6,000 |
| 2008/12/01 | 760 | 760 | 741 | 741 | 2,000 |
| 2008/11/27 | 750 | 750 | 750 | 750 | 1,000 |
| 2008/11/26 | 760 | 760 | 752 | 752 | 4,000 |
| 2008/11/25 | 770 | 770 | 770 | 770 | 8,000 |
| 2008/11/21 | 760 | 760 | 760 | 760 | 2,000 |
| 2008/11/20 | 753 | 755 | 750 | 750 | 6,000 |
| 2008/11/19 | 760 | 770 | 760 | 770 | 5,000 |
| 2008/11/17 | 765 | 765 | 765 | 765 | 1,000 |
| 2008/11/06 | 765 | 795 | 765 | 795 | 2,000 |
| 2008/11/05 | 760 | 765 | 760 | 765 | 4,000 |
| 2008/11/04 | 740 | 740 | 740 | 740 | 8,000 |
| 2008/10/31 | 740 | 740 | 730 | 740 | 6,000 |
| 2008/10/30 | 740 | 750 | 740 | 750 | 6,000 |
| 2008/10/29 | 740 | 740 | 735 | 735 | 2,000 |
| 2008/10/28 | 700 | 700 | 700 | 700 | 4,000 |
| 2008/10/27 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/10/24 | 740 | 740 | 740 | 740 | 9,000 |
| 2008/10/23 | 708 | 708 | 702 | 702 | 4,000 |
| 2008/10/22 | 731 | 731 | 728 | 728 | 4,000 |
| 2008/10/21 | 725 | 725 | 722 | 724 | 4,000 |
| 2008/10/20 | 701 | 740 | 701 | 740 | 3,000 |
| 2008/10/17 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/10/16 | 730 | 730 | 700 | 700 | 5,000 |
| 2008/10/15 | 760 | 760 | 760 | 760 | 2,000 |
| 2008/10/14 | 730 | 730 | 730 | 730 | 7,000 |
| 2008/10/10 | 650 | 650 | 630 | 630 | 5,000 |
| 2008/10/09 | 690 | 690 | 630 | 650 | 7,000 |
| 2008/10/08 | 700 | 702 | 690 | 690 | 3,000 |
| 2008/10/07 | 779 | 789 | 700 | 710 | 24,000 |
| 2008/10/06 | 852 | 853 | 799 | 799 | 10,000 |
| 2008/10/03 | 860 | 861 | 860 | 860 | 5,000 |
| 2008/10/02 | 899 | 899 | 883 | 883 | 4,000 |
| 2008/09/30 | 855 | 880 | 855 | 880 | 3,000 |
| 2008/09/29 | 891 | 895 | 891 | 895 | 3,000 |
| 2008/09/26 | 896 | 899 | 896 | 896 | 6,000 |
| 2008/09/25 | 920 | 920 | 900 | 900 | 9,000 |
| 2008/09/24 | 921 | 921 | 912 | 919 | 5,000 |
| 2008/09/22 | 921 | 921 | 921 | 921 | 1,000 |
| 2008/09/18 | 910 | 910 | 900 | 900 | 2,000 |
| 2008/09/17 | 896 | 896 | 896 | 896 | 1,000 |
| 2008/09/16 | 890 | 900 | 890 | 900 | 4,000 |
| 2008/09/05 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/09/04 | 931 | 931 | 925 | 925 | 3,000 |
| 2008/09/02 | 935 | 935 | 935 | 935 | 1,000 |
| 2008/08/29 | 931 | 950 | 931 | 950 | 4,000 |
| 2008/08/27 | 935 | 949 | 935 | 949 | 2,000 |
| 2008/08/25 | 934 | 935 | 934 | 935 | 7,000 |
| 2008/08/22 | 934 | 934 | 930 | 934 | 5,000 |
| 2008/08/21 | 935 | 935 | 935 | 935 | 2,000 |
| 2008/08/20 | 940 | 940 | 935 | 935 | 2,000 |
| 2008/08/15 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/08/14 | 925 | 925 | 925 | 925 | 1,000 |
| 2008/08/07 | 949 | 949 | 949 | 949 | 2,000 |
| 2008/08/06 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/08/01 | 938 | 938 | 930 | 930 | 2,000 |
| 2008/07/25 | 950 | 950 | 950 | 950 | 16,000 |
| 2008/07/24 | 920 | 931 | 920 | 930 | 5,000 |
| 2008/07/23 | 930 | 930 | 930 | 930 | 1,000 |
| 2008/07/22 | 920 | 920 | 920 | 920 | 2,000 |
| 2008/07/18 | 910 | 910 | 910 | 910 | 1,000 |
| 2008/07/17 | 919 | 919 | 919 | 919 | 2,000 |
| 2008/07/16 | 910 | 911 | 902 | 902 | 3,000 |
| 2008/07/15 | 919 | 919 | 919 | 919 | 1,000 |
| 2008/07/14 | 926 | 926 | 926 | 926 | 1,000 |
| 2008/07/11 | 917 | 917 | 916 | 916 | 3,000 |
| 2008/07/08 | 915 | 915 | 915 | 915 | 1,000 |
| 2008/07/07 | 921 | 921 | 920 | 920 | 2,000 |
| 2008/07/04 | 910 | 910 | 910 | 910 | 1,000 |
| 2008/07/03 | 915 | 915 | 900 | 910 | 20,000 |
| 2008/07/02 | 968 | 968 | 915 | 915 | 25,000 |
| 2008/07/01 | 958 | 960 | 958 | 960 | 4,000 |
| 2008/06/30 | 950 | 958 | 950 | 958 | 3,000 |
| 2008/06/27 | 940 | 940 | 940 | 940 | 1,000 |
| 2008/06/26 | 955 | 955 | 955 | 955 | 1,000 |
| 2008/06/25 | 949 | 949 | 949 | 949 | 7,000 |
| 2008/06/24 | 957 | 959 | 957 | 959 | 3,000 |
| 2008/06/23 | 944 | 950 | 944 | 950 | 2,000 |
| 2008/06/20 | 942 | 942 | 942 | 942 | 2,000 |
| 2008/06/19 | 949 | 950 | 943 | 943 | 13,000 |
| 2008/06/18 | 951 | 951 | 951 | 951 | 1,000 |
| 2008/06/16 | 940 | 959 | 940 | 942 | 5,000 |
| 2008/06/13 | 945 | 945 | 932 | 932 | 4,000 |
| 2008/06/12 | 947 | 948 | 946 | 948 | 3,000 |
| 2008/06/11 | 945 | 945 | 945 | 945 | 1,000 |
| 2008/06/10 | 965 | 965 | 945 | 945 | 4,000 |
| 2008/06/06 | 980 | 985 | 970 | 985 | 4,000 |
| 2008/06/04 | 970 | 970 | 960 | 960 | 2,000 |
| 2008/06/03 | 965 | 965 | 965 | 965 | 1,000 |
| 2008/06/02 | 965 | 965 | 965 | 965 | 1,000 |
| 2008/05/29 | 970 | 970 | 970 | 970 | 1,000 |
| 2008/05/28 | 990 | 990 | 990 | 990 | 1,000 |
| 2008/05/26 | 974 | 974 | 974 | 974 | 1,000 |
| 2008/05/23 | 974 | 974 | 974 | 974 | 7,000 |
| 2008/05/22 | 962 | 962 | 960 | 961 | 3,000 |
| 2008/05/21 | 961 | 961 | 961 | 961 | 1,000 |
| 2008/05/20 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/05/19 | 955 | 955 | 955 | 955 | 1,000 |
| 2008/05/15 | 970 | 973 | 970 | 973 | 6,000 |
| 2008/05/14 | 950 | 950 | 950 | 950 | 3,000 |
| 2008/05/13 | 960 | 960 | 951 | 951 | 2,000 |
| 2008/05/12 | 960 | 960 | 950 | 950 | 5,000 |
| 2008/05/09 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/05/08 | 960 | 960 | 955 | 955 | 2,000 |
| 2008/05/07 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/05/01 | 970 | 970 | 955 | 955 | 3,000 |
| 2008/04/30 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/04/28 | 950 | 950 | 950 | 950 | 4,000 |
| 2008/04/25 | 948 | 948 | 948 | 948 | 8,000 |
| 2008/04/24 | 946 | 946 | 946 | 946 | 1,000 |
| 2008/04/23 | 935 | 950 | 935 | 950 | 2,000 |
| 2008/04/22 | 950 | 955 | 950 | 955 | 2,000 |
| 2008/04/21 | 950 | 950 | 940 | 940 | 2,000 |
| 2008/04/17 | 950 | 950 | 950 | 950 | 3,000 |
| 2008/04/15 | 969 | 969 | 969 | 969 | 1,000 |
| 2008/04/14 | 930 | 930 | 930 | 930 | 1,000 |
| 2008/04/08 | 960 | 960 | 941 | 941 | 2,000 |
| 2008/04/04 | 968 | 970 | 965 | 970 | 4,000 |
| 2008/04/03 | 968 | 968 | 968 | 968 | 2,000 |
| 2008/04/01 | 965 | 965 | 965 | 965 | 1,000 |
| 2008/03/26 | 970 | 970 | 961 | 965 | 3,000 |
| 2008/03/25 | 1,018 | 1,018 | 1,018 | 1,018 | 6,000 |
| 2008/03/24 | 1,010 | 1,020 | 1,005 | 1,010 | 7,000 |
| 2008/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/03/18 | 980 | 990 | 980 | 980 | 5,000 |
| 2008/03/17 | 980 | 980 | 970 | 970 | 4,000 |
| 2008/03/14 | 1,000 | 1,000 | 994 | 994 | 2,000 |
| 2008/03/13 | 996 | 996 | 981 | 981 | 7,000 |
| 2008/03/12 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 |
| 2008/03/11 | 992 | 995 | 992 | 995 | 9,000 |
| 2008/03/10 | 1,029 | 1,029 | 990 | 990 | 7,000 |
| 2008/03/07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2008/03/03 | 1,006 | 1,010 | 1,006 | 1,008 | 3,000 |
| 2008/02/29 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 |
| 2008/02/26 | 1,044 | 1,044 | 1,004 | 1,004 | 3,000 |
| 2008/02/25 | 1,046 | 1,046 | 1,045 | 1,045 | 6,000 |
| 2008/02/22 | 1,000 | 1,000 | 990 | 990 | 4,000 |
| 2008/02/21 | 993 | 995 | 993 | 995 | 6,000 |
| 2008/02/20 | 990 | 990 | 985 | 985 | 2,000 |
| 2008/02/19 | 985 | 985 | 985 | 985 | 1,000 |
| 2008/02/18 | 995 | 995 | 995 | 995 | 3,000 |
| 2008/02/15 | 980 | 985 | 980 | 985 | 2,000 |
| 2008/02/14 | 960 | 980 | 960 | 980 | 10,000 |
| 2008/02/13 | 947 | 950 | 947 | 950 | 7,000 |
| 2008/02/12 | 930 | 949 | 930 | 947 | 4,000 |
| 2008/02/08 | 929 | 929 | 929 | 929 | 1,000 |
| 2008/02/06 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/02/04 | 955 | 955 | 946 | 955 | 5,000 |
| 2008/02/01 | 955 | 955 | 955 | 955 | 2,000 |
| 2008/01/31 | 928 | 948 | 928 | 948 | 3,000 |
| 2008/01/30 | 961 | 961 | 959 | 959 | 2,000 |
| 2008/01/29 | 921 | 921 | 921 | 921 | 1,000 |
| 2008/01/28 | 920 | 965 | 920 | 965 | 3,000 |
| 2008/01/25 | 901 | 940 | 901 | 940 | 11,000 |
| 2008/01/24 | 906 | 906 | 900 | 900 | 9,000 |
| 2008/01/23 | 921 | 925 | 886 | 886 | 31,000 |
| 2008/01/22 | 978 | 978 | 920 | 921 | 12,000 |
| 2008/01/21 | 982 | 982 | 978 | 978 | 5,000 |
| 2008/01/18 | 980 | 990 | 980 | 990 | 5,000 |
| 2008/01/17 | 980 | 986 | 978 | 985 | 6,000 |
| 2008/01/16 | 981 | 981 | 980 | 981 | 7,000 |
| 2008/01/15 | 1,000 | 1,000 | 997 | 997 | 8,000 |
| 2008/01/11 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2008/01/10 | 1,001 | 1,003 | 1,001 | 1,003 | 2,000 |
| 2008/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/01/08 | 1,019 | 1,019 | 1,010 | 1,010 | 5,000 |
| 2008/01/07 | 1,022 | 1,022 | 1,020 | 1,020 | 2,000 |
| 2008/01/04 | 1,010 | 1,030 | 1,002 | 1,022 | 6,000 |