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 |
|---|---|---|---|---|---|
| 2009/12/28 | 725 | 725 | 725 | 725 | 1,000 |
| 2009/12/25 | 736 | 736 | 726 | 726 | 24,000 |
| 2009/12/24 | 742 | 756 | 742 | 756 | 6,000 |
| 2009/12/22 | 741 | 745 | 741 | 741 | 8,000 |
| 2009/12/21 | 735 | 735 | 734 | 734 | 6,000 |
| 2009/12/18 | 726 | 734 | 726 | 734 | 4,000 |
| 2009/12/17 | 723 | 729 | 722 | 725 | 4,000 |
| 2009/12/15 | 716 | 717 | 715 | 717 | 4,000 |
| 2009/12/14 | 721 | 722 | 720 | 720 | 15,000 |
| 2009/12/11 | 714 | 714 | 714 | 714 | 1,000 |
| 2009/12/10 | 708 | 715 | 708 | 715 | 3,000 |
| 2009/12/09 | 707 | 707 | 707 | 707 | 1,000 |
| 2009/12/08 | 712 | 712 | 712 | 712 | 1,000 |
| 2009/12/07 | 714 | 714 | 711 | 712 | 3,000 |
| 2009/12/04 | 714 | 714 | 714 | 714 | 1,000 |
| 2009/12/03 | 714 | 714 | 714 | 714 | 1,000 |
| 2009/12/02 | 719 | 719 | 700 | 701 | 10,000 |
| 2009/11/30 | 710 | 720 | 710 | 720 | 4,000 |
| 2009/11/27 | 720 | 720 | 720 | 720 | 1,000 |
| 2009/11/26 | 715 | 715 | 710 | 710 | 4,000 |
| 2009/11/25 | 720 | 720 | 720 | 720 | 10,000 |
| 2009/11/24 | 710 | 730 | 710 | 730 | 4,000 |
| 2009/11/20 | 703 | 713 | 703 | 713 | 2,000 |
| 2009/11/19 | 711 | 711 | 711 | 711 | 1,000 |
| 2009/11/18 | 711 | 711 | 706 | 706 | 2,000 |
| 2009/11/17 | 711 | 720 | 711 | 720 | 2,000 |
| 2009/11/16 | 720 | 721 | 710 | 721 | 6,000 |
| 2009/11/13 | 721 | 721 | 721 | 721 | 2,000 |
| 2009/11/12 | 752 | 752 | 729 | 729 | 3,000 |
| 2009/11/11 | 750 | 751 | 750 | 751 | 3,000 |
| 2009/11/06 | 759 | 760 | 751 | 760 | 5,000 |
| 2009/11/05 | 741 | 762 | 741 | 759 | 4,000 |
| 2009/11/04 | 764 | 764 | 740 | 740 | 8,000 |
| 2009/11/02 | 770 | 773 | 770 | 773 | 2,000 |
| 2009/10/30 | 780 | 780 | 780 | 780 | 2,000 |
| 2009/10/29 | 780 | 780 | 777 | 777 | 4,000 |
| 2009/10/28 | 820 | 820 | 820 | 820 | 1,000 |
| 2009/10/23 | 828 | 828 | 828 | 828 | 7,000 |
| 2009/10/22 | 829 | 829 | 812 | 826 | 5,000 |
| 2009/10/21 | 810 | 810 | 810 | 810 | 1,000 |
| 2009/10/16 | 810 | 810 | 810 | 810 | 1,000 |
| 2009/10/15 | 791 | 791 | 791 | 791 | 1,000 |
| 2009/10/14 | 810 | 810 | 800 | 800 | 3,000 |
| 2009/10/09 | 802 | 810 | 795 | 810 | 5,000 |
| 2009/10/07 | 792 | 792 | 792 | 792 | 1,000 |
| 2009/10/06 | 792 | 792 | 792 | 792 | 1,000 |
| 2009/10/05 | 802 | 802 | 802 | 802 | 1,000 |
| 2009/09/29 | 812 | 812 | 803 | 803 | 3,000 |
| 2009/09/28 | 800 | 802 | 800 | 802 | 2,000 |
| 2009/09/25 | 849 | 849 | 839 | 839 | 11,000 |
| 2009/09/24 | 851 | 851 | 842 | 842 | 4,000 |
| 2009/09/18 | 852 | 852 | 840 | 848 | 4,000 |
| 2009/09/17 | 852 | 852 | 852 | 852 | 1,000 |
| 2009/09/16 | 849 | 849 | 849 | 849 | 2,000 |
| 2009/09/15 | 839 | 859 | 839 | 859 | 3,000 |
| 2009/09/14 | 868 | 868 | 859 | 859 | 2,000 |
| 2009/09/11 | 860 | 870 | 855 | 860 | 5,000 |
| 2009/09/09 | 856 | 856 | 856 | 856 | 1,000 |
| 2009/09/08 | 856 | 856 | 856 | 856 | 1,000 |
| 2009/09/07 | 865 | 865 | 865 | 865 | 1,000 |
| 2009/09/04 | 851 | 851 | 851 | 851 | 1,000 |
| 2009/09/03 | 867 | 867 | 867 | 867 | 1,000 |
| 2009/09/02 | 857 | 857 | 857 | 857 | 1,000 |
| 2009/09/01 | 850 | 857 | 850 | 857 | 3,000 |
| 2009/08/31 | 845 | 846 | 845 | 846 | 2,000 |
| 2009/08/28 | 855 | 855 | 855 | 855 | 1,000 |
| 2009/08/27 | 853 | 853 | 853 | 853 | 1,000 |
| 2009/08/26 | 854 | 863 | 853 | 863 | 3,000 |
| 2009/08/25 | 860 | 870 | 860 | 860 | 11,000 |
| 2009/08/24 | 880 | 882 | 880 | 880 | 5,000 |
| 2009/08/21 | 875 | 875 | 870 | 870 | 2,000 |
| 2009/08/19 | 871 | 871 | 871 | 871 | 3,000 |
| 2009/08/18 | 875 | 875 | 875 | 875 | 1,000 |
| 2009/08/13 | 870 | 870 | 870 | 870 | 2,000 |
| 2009/08/12 | 878 | 878 | 878 | 878 | 1,000 |
| 2009/08/10 | 877 | 877 | 877 | 877 | 1,000 |
| 2009/08/05 | 866 | 866 | 866 | 866 | 1,000 |
| 2009/08/04 | 864 | 864 | 864 | 864 | 3,000 |
| 2009/08/03 | 874 | 874 | 874 | 874 | 1,000 |
| 2009/07/31 | 894 | 894 | 894 | 894 | 3,000 |
| 2009/07/30 | 866 | 866 | 866 | 866 | 2,000 |
| 2009/07/29 | 871 | 871 | 861 | 866 | 3,000 |
| 2009/07/28 | 900 | 900 | 900 | 900 | 1,000 |
| 2009/07/27 | 907 | 907 | 907 | 907 | 2,000 |
| 2009/07/24 | 937 | 937 | 937 | 937 | 19,000 |
| 2009/07/23 | 899 | 911 | 897 | 907 | 13,000 |
| 2009/07/22 | 895 | 900 | 895 | 900 | 2,000 |
| 2009/07/21 | 876 | 876 | 876 | 876 | 1,000 |
| 2009/07/16 | 865 | 865 | 860 | 860 | 2,000 |
| 2009/07/15 | 852 | 852 | 852 | 852 | 1,000 |
| 2009/07/14 | 864 | 864 | 857 | 857 | 3,000 |
| 2009/07/13 | 855 | 855 | 855 | 855 | 2,000 |
| 2009/07/09 | 865 | 865 | 865 | 865 | 3,000 |
| 2009/07/08 | 865 | 865 | 865 | 865 | 2,000 |
| 2009/07/03 | 865 | 865 | 865 | 865 | 2,000 |
| 2009/07/02 | 938 | 938 | 878 | 885 | 13,000 |
| 2009/07/01 | 888 | 888 | 888 | 888 | 2,000 |
| 2009/06/30 | 880 | 880 | 880 | 880 | 1,000 |
| 2009/06/29 | 870 | 870 | 870 | 870 | 1,000 |
| 2009/06/26 | 868 | 868 | 868 | 868 | 1,000 |
| 2009/06/25 | 866 | 866 | 865 | 865 | 8,000 |
| 2009/06/24 | 842 | 855 | 842 | 855 | 3,000 |
| 2009/06/23 | 851 | 851 | 850 | 850 | 2,000 |
| 2009/06/19 | 825 | 825 | 825 | 825 | 1,000 |
| 2009/06/18 | 825 | 825 | 825 | 825 | 2,000 |
| 2009/06/17 | 803 | 803 | 803 | 803 | 2,000 |
| 2009/06/16 | 820 | 829 | 820 | 829 | 4,000 |
| 2009/06/15 | 804 | 804 | 804 | 804 | 1,000 |
| 2009/06/12 | 801 | 821 | 801 | 821 | 2,000 |
| 2009/06/11 | 801 | 801 | 800 | 800 | 2,000 |
| 2009/06/10 | 800 | 800 | 800 | 800 | 2,000 |
| 2009/06/09 | 800 | 800 | 800 | 800 | 2,000 |
| 2009/06/04 | 799 | 799 | 799 | 799 | 2,000 |
| 2009/06/02 | 790 | 790 | 790 | 790 | 1,000 |
| 2009/05/27 | 780 | 790 | 780 | 790 | 3,000 |
| 2009/05/25 | 799 | 799 | 799 | 799 | 8,000 |
| 2009/05/22 | 770 | 779 | 770 | 779 | 5,000 |
| 2009/05/21 | 756 | 766 | 756 | 766 | 2,000 |
| 2009/05/18 | 755 | 755 | 755 | 755 | 2,000 |
| 2009/05/15 | 745 | 757 | 745 | 757 | 2,000 |
| 2009/05/14 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/05/13 | 750 | 750 | 750 | 750 | 2,000 |
| 2009/05/12 | 759 | 759 | 759 | 759 | 1,000 |
| 2009/05/11 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/05/08 | 748 | 748 | 748 | 748 | 2,000 |
| 2009/05/07 | 755 | 755 | 750 | 750 | 2,000 |
| 2009/05/01 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/04/30 | 738 | 745 | 738 | 745 | 2,000 |
| 2009/04/28 | 737 | 737 | 735 | 735 | 2,000 |
| 2009/04/24 | 765 | 766 | 756 | 756 | 9,000 |
| 2009/04/23 | 749 | 755 | 749 | 755 | 3,000 |
| 2009/04/22 | 769 | 769 | 756 | 756 | 3,000 |
| 2009/04/21 | 753 | 753 | 753 | 753 | 2,000 |
| 2009/04/20 | 755 | 755 | 753 | 753 | 2,000 |
| 2009/04/17 | 760 | 760 | 760 | 760 | 1,000 |
| 2009/04/16 | 760 | 760 | 760 | 760 | 2,000 |
| 2009/04/15 | 753 | 753 | 753 | 753 | 1,000 |
| 2009/04/14 | 763 | 763 | 763 | 763 | 1,000 |
| 2009/04/13 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/04/10 | 743 | 763 | 743 | 745 | 5,000 |
| 2009/04/09 | 745 | 745 | 742 | 742 | 2,000 |
| 2009/04/08 | 755 | 755 | 745 | 745 | 2,000 |
| 2009/04/07 | 755 | 755 | 755 | 755 | 1,000 |
| 2009/04/06 | 752 | 752 | 752 | 752 | 2,000 |
| 2009/04/03 | 731 | 750 | 731 | 750 | 2,000 |
| 2009/04/02 | 775 | 780 | 775 | 780 | 3,000 |
| 2009/03/25 | 800 | 800 | 790 | 800 | 14,000 |
| 2009/03/24 | 800 | 800 | 790 | 799 | 4,000 |
| 2009/03/23 | 786 | 786 | 780 | 780 | 10,000 |
| 2009/03/19 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/03/16 | 749 | 750 | 745 | 745 | 4,000 |
| 2009/03/13 | 745 | 745 | 745 | 745 | 1,000 |
| 2009/03/12 | 745 | 745 | 745 | 745 | 1,000 |
| 2009/03/11 | 735 | 742 | 735 | 742 | 3,000 |
| 2009/03/09 | 745 | 745 | 745 | 745 | 2,000 |
| 2009/03/06 | 735 | 735 | 735 | 735 | 1,000 |
| 2009/03/05 | 735 | 735 | 735 | 735 | 2,000 |
| 2009/03/04 | 721 | 721 | 721 | 721 | 1,000 |
| 2009/03/02 | 738 | 738 | 735 | 735 | 4,000 |
| 2009/02/26 | 720 | 720 | 720 | 720 | 1,000 |
| 2009/02/25 | 722 | 722 | 718 | 718 | 10,000 |
| 2009/02/24 | 725 | 725 | 712 | 715 | 5,000 |
| 2009/02/23 | 720 | 725 | 716 | 725 | 4,000 |
| 2009/02/20 | 721 | 721 | 720 | 720 | 3,000 |
| 2009/02/18 | 721 | 721 | 720 | 720 | 2,000 |
| 2009/02/17 | 726 | 726 | 725 | 725 | 3,000 |
| 2009/02/16 | 735 | 735 | 732 | 732 | 2,000 |
| 2009/02/12 | 735 | 735 | 731 | 735 | 4,000 |
| 2009/02/10 | 735 | 735 | 735 | 735 | 1,000 |
| 2009/02/09 | 724 | 735 | 724 | 731 | 3,000 |
| 2009/02/06 | 734 | 734 | 734 | 734 | 1,000 |
| 2009/02/05 | 734 | 734 | 724 | 724 | 4,000 |
| 2009/02/04 | 718 | 725 | 718 | 725 | 2,000 |
| 2009/02/03 | 735 | 735 | 735 | 735 | 1,000 |
| 2009/02/02 | 740 | 749 | 736 | 736 | 3,000 |
| 2009/01/30 | 749 | 749 | 749 | 749 | 1,000 |
| 2009/01/29 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/01/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/01/27 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/01/23 | 729 | 729 | 720 | 720 | 10,000 |
| 2009/01/22 | 730 | 734 | 730 | 734 | 4,000 |
| 2009/01/21 | 730 | 732 | 725 | 730 | 6,000 |
| 2009/01/19 | 731 | 731 | 721 | 721 | 6,000 |
| 2009/01/16 | 730 | 730 | 730 | 730 | 1,000 |
| 2009/01/15 | 730 | 730 | 730 | 730 | 2,000 |
| 2009/01/14 | 735 | 735 | 735 | 735 | 1,000 |
| 2009/01/13 | 735 | 735 | 735 | 735 | 3,000 |
| 2009/01/08 | 746 | 746 | 740 | 740 | 3,000 |
| 2009/01/07 | 748 | 748 | 746 | 746 | 3,000 |
| 2009/01/06 | 755 | 755 | 748 | 748 | 3,000 |