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 |
|---|---|---|---|---|---|
| 2010/12/30 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/12/29 | 686 | 690 | 679 | 690 | 5,000 |
| 2010/12/28 | 0 | 0 | 0 | 677 | 0 |
| 2010/12/27 | 690 | 690 | 677 | 677 | 5,000 |
| 2010/12/24 | 690 | 695 | 686 | 690 | 34,000 |
| 2010/12/22 | 707 | 712 | 707 | 707 | 8,000 |
| 2010/12/21 | 705 | 710 | 705 | 705 | 5,000 |
| 2010/12/20 | 705 | 713 | 705 | 706 | 7,000 |
| 2010/12/17 | 704 | 704 | 704 | 704 | 1,000 |
| 2010/12/16 | 0 | 0 | 0 | 691 | 0 |
| 2010/12/15 | 690 | 691 | 690 | 691 | 2,000 |
| 2010/12/14 | 700 | 700 | 691 | 691 | 14,000 |
| 2010/12/13 | 690 | 691 | 690 | 690 | 5,000 |
| 2010/12/10 | 691 | 691 | 690 | 690 | 10,000 |
| 2010/12/09 | 690 | 699 | 690 | 691 | 4,000 |
| 2010/12/08 | 687 | 687 | 686 | 686 | 2,000 |
| 2010/12/07 | 690 | 690 | 690 | 690 | 1,000 |
| 2010/12/06 | 692 | 692 | 692 | 692 | 1,000 |
| 2010/12/03 | 675 | 675 | 675 | 675 | 1,000 |
| 2010/12/02 | 687 | 687 | 677 | 677 | 3,000 |
| 2010/12/01 | 677 | 677 | 677 | 677 | 1,000 |
| 2010/11/30 | 679 | 685 | 679 | 685 | 3,000 |
| 2010/11/29 | 0 | 0 | 0 | 672 | 0 |
| 2010/11/26 | 673 | 673 | 672 | 672 | 17,000 |
| 2010/11/25 | 688 | 688 | 688 | 688 | 9,000 |
| 2010/11/24 | 690 | 690 | 688 | 688 | 3,000 |
| 2010/11/22 | 685 | 685 | 685 | 685 | 1,000 |
| 2010/11/19 | 690 | 690 | 690 | 690 | 3,000 |
| 2010/11/18 | 0 | 0 | 0 | 683 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 683 | 0 |
| 2010/11/16 | 683 | 683 | 683 | 683 | 1,000 |
| 2010/11/15 | 683 | 683 | 683 | 683 | 1,000 |
| 2010/11/12 | 689 | 689 | 689 | 689 | 1,000 |
| 2010/11/11 | 683 | 683 | 683 | 683 | 1,000 |
| 2010/11/10 | 689 | 689 | 689 | 689 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 680 | 0 |
| 2010/11/08 | 680 | 680 | 680 | 680 | 1,000 |
| 2010/11/05 | 674 | 674 | 672 | 672 | 2,000 |
| 2010/11/04 | 0 | 0 | 0 | 680 | 0 |
| 2010/11/02 | 680 | 680 | 680 | 680 | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 680 | 0 |
| 2010/10/29 | 680 | 680 | 680 | 680 | 2,000 |
| 2010/10/28 | 0 | 0 | 0 | 676 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 676 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 676 | 0 |
| 2010/10/25 | 696 | 696 | 676 | 676 | 9,000 |
| 2010/10/22 | 690 | 690 | 690 | 690 | 1,000 |
| 2010/10/21 | 672 | 672 | 672 | 672 | 1,000 |
| 2010/10/20 | 0 | 0 | 0 | 680 | 0 |
| 2010/10/19 | 680 | 680 | 670 | 680 | 6,000 |
| 2010/10/18 | 0 | 0 | 0 | 684 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 684 | 0 |
| 2010/10/14 | 684 | 684 | 684 | 684 | 2,000 |
| 2010/10/13 | 694 | 694 | 694 | 694 | 1,000 |
| 2010/10/12 | 684 | 694 | 684 | 694 | 4,000 |
| 2010/10/08 | 0 | 0 | 0 | 684 | 0 |
| 2010/10/07 | 688 | 688 | 684 | 684 | 2,000 |
| 2010/10/06 | 691 | 691 | 691 | 691 | 1,000 |
| 2010/10/05 | 685 | 685 | 685 | 685 | 1,000 |
| 2010/10/04 | 690 | 693 | 690 | 693 | 2,000 |
| 2010/10/01 | 0 | 0 | 0 | 731 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 731 | 0 |
| 2010/09/29 | 731 | 731 | 731 | 731 | 1,000 |
| 2010/09/28 | 0 | 0 | 0 | 733 | 0 |
| 2010/09/27 | 693 | 733 | 693 | 733 | 4,000 |
| 2010/09/24 | 700 | 700 | 693 | 693 | 8,000 |
| 2010/09/22 | 700 | 700 | 700 | 700 | 5,000 |
| 2010/09/21 | 0 | 0 | 0 | 690 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 690 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 690 | 0 |
| 2010/09/15 | 688 | 690 | 688 | 690 | 2,000 |
| 2010/09/14 | 698 | 698 | 690 | 690 | 2,000 |
| 2010/09/13 | 688 | 688 | 688 | 688 | 2,000 |
| 2010/09/10 | 695 | 695 | 695 | 695 | 1,000 |
| 2010/09/09 | 0 | 0 | 0 | 695 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 695 | 0 |
| 2010/09/07 | 695 | 695 | 695 | 695 | 1,000 |
| 2010/09/06 | 0 | 0 | 0 | 689 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 689 | 0 |
| 2010/09/02 | 689 | 689 | 689 | 689 | 1,000 |
| 2010/09/01 | 690 | 690 | 690 | 690 | 1,000 |
| 2010/08/31 | 685 | 685 | 682 | 682 | 2,000 |
| 2010/08/30 | 689 | 689 | 689 | 689 | 1,000 |
| 2010/08/27 | 699 | 699 | 699 | 699 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 690 | 0 |
| 2010/08/25 | 702 | 702 | 690 | 690 | 11,000 |
| 2010/08/24 | 699 | 699 | 699 | 699 | 3,000 |
| 2010/08/23 | 692 | 692 | 692 | 692 | 1,000 |
| 2010/08/20 | 682 | 682 | 682 | 682 | 1,000 |
| 2010/08/19 | 0 | 0 | 0 | 682 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 682 | 0 |
| 2010/08/17 | 682 | 682 | 682 | 682 | 1,000 |
| 2010/08/16 | 675 | 675 | 675 | 675 | 1,000 |
| 2010/08/13 | 685 | 685 | 685 | 685 | 1,000 |
| 2010/08/12 | 706 | 706 | 700 | 700 | 2,000 |
| 2010/08/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/08/10 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/08/09 | 701 | 701 | 701 | 701 | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 704 | 0 |
| 2010/08/05 | 706 | 706 | 704 | 704 | 2,000 |
| 2010/08/04 | 0 | 0 | 0 | 700 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 700 | 0 |
| 2010/08/02 | 700 | 700 | 700 | 700 | 3,000 |
| 2010/07/30 | 712 | 712 | 712 | 712 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 701 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 701 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 701 | 0 |
| 2010/07/26 | 701 | 701 | 701 | 701 | 1,000 |
| 2010/07/23 | 706 | 706 | 704 | 704 | 22,000 |
| 2010/07/22 | 722 | 725 | 721 | 721 | 9,000 |
| 2010/07/21 | 719 | 725 | 719 | 721 | 3,000 |
| 2010/07/20 | 716 | 716 | 712 | 712 | 6,000 |
| 2010/07/16 | 723 | 723 | 719 | 719 | 5,000 |
| 2010/07/15 | 719 | 719 | 716 | 716 | 2,000 |
| 2010/07/14 | 703 | 709 | 703 | 709 | 2,000 |
| 2010/07/13 | 723 | 723 | 718 | 718 | 2,000 |
| 2010/07/12 | 0 | 0 | 0 | 714 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 714 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 714 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 714 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 714 | 0 |
| 2010/07/05 | 714 | 714 | 714 | 714 | 1,000 |
| 2010/07/02 | 710 | 710 | 710 | 710 | 10,000 |
| 2010/07/01 | 707 | 710 | 707 | 710 | 3,000 |
| 2010/06/30 | 701 | 704 | 701 | 702 | 3,000 |
| 2010/06/29 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/06/28 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/06/25 | 705 | 708 | 700 | 700 | 11,000 |
| 2010/06/24 | 709 | 709 | 705 | 705 | 5,000 |
| 2010/06/23 | 709 | 709 | 704 | 704 | 4,000 |
| 2010/06/22 | 711 | 711 | 711 | 711 | 1,000 |
| 2010/06/21 | 697 | 702 | 697 | 701 | 6,000 |
| 2010/06/18 | 693 | 696 | 689 | 690 | 5,000 |
| 2010/06/17 | 684 | 684 | 683 | 683 | 2,000 |
| 2010/06/16 | 684 | 684 | 684 | 684 | 1,000 |
| 2010/06/15 | 686 | 694 | 685 | 694 | 5,000 |
| 2010/06/14 | 696 | 696 | 696 | 696 | 1,000 |
| 2010/06/11 | 678 | 678 | 678 | 678 | 1,000 |
| 2010/06/10 | 675 | 677 | 675 | 677 | 2,000 |
| 2010/06/09 | 675 | 675 | 675 | 675 | 2,000 |
| 2010/06/08 | 685 | 685 | 685 | 685 | 1,000 |
| 2010/06/07 | 680 | 690 | 680 | 690 | 2,000 |
| 2010/06/04 | 680 | 680 | 680 | 680 | 4,000 |
| 2010/06/03 | 0 | 0 | 0 | 680 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 680 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 680 | 0 |
| 2010/05/31 | 685 | 685 | 680 | 680 | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 685 | 0 |
| 2010/05/27 | 685 | 685 | 685 | 685 | 1,000 |
| 2010/05/26 | 680 | 688 | 680 | 688 | 2,000 |
| 2010/05/25 | 694 | 694 | 680 | 680 | 11,000 |
| 2010/05/24 | 683 | 685 | 683 | 685 | 5,000 |
| 2010/05/21 | 692 | 692 | 683 | 683 | 4,000 |
| 2010/05/20 | 700 | 700 | 700 | 700 | 2,000 |
| 2010/05/19 | 709 | 709 | 709 | 709 | 2,000 |
| 2010/05/18 | 700 | 704 | 700 | 704 | 7,000 |
| 2010/05/17 | 706 | 706 | 706 | 706 | 2,000 |
| 2010/05/14 | 0 | 0 | 0 | 706 | 0 |
| 2010/05/13 | 706 | 706 | 706 | 706 | 1,000 |
| 2010/05/12 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/05/11 | 0 | 0 | 0 | 710 | 0 |
| 2010/05/10 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/05/07 | 706 | 706 | 706 | 706 | 1,000 |
| 2010/05/06 | 710 | 710 | 710 | 710 | 2,000 |
| 2010/04/30 | 707 | 707 | 706 | 706 | 5,000 |
| 2010/04/28 | 708 | 708 | 705 | 705 | 3,000 |
| 2010/04/27 | 707 | 707 | 707 | 707 | 1,000 |
| 2010/04/26 | 708 | 717 | 707 | 707 | 5,000 |
| 2010/04/23 | 711 | 711 | 705 | 705 | 9,000 |
| 2010/04/22 | 714 | 714 | 711 | 711 | 4,000 |
| 2010/04/21 | 714 | 714 | 705 | 710 | 15,000 |
| 2010/04/20 | 714 | 714 | 714 | 714 | 1,000 |
| 2010/04/19 | 717 | 717 | 714 | 714 | 2,000 |
| 2010/04/16 | 716 | 717 | 716 | 717 | 3,000 |
| 2010/04/15 | 716 | 719 | 716 | 716 | 10,000 |
| 2010/04/14 | 715 | 715 | 715 | 715 | 1,000 |
| 2010/04/13 | 720 | 721 | 720 | 721 | 2,000 |
| 2010/04/12 | 719 | 720 | 719 | 720 | 2,000 |
| 2010/04/09 | 714 | 714 | 714 | 714 | 1,000 |
| 2010/04/08 | 712 | 712 | 712 | 712 | 2,000 |
| 2010/04/07 | 712 | 712 | 712 | 712 | 2,000 |
| 2010/04/06 | 714 | 714 | 714 | 714 | 3,000 |
| 2010/04/05 | 714 | 715 | 714 | 715 | 2,000 |
| 2010/04/02 | 711 | 714 | 711 | 714 | 3,000 |
| 2010/04/01 | 717 | 717 | 717 | 717 | 1,000 |
| 2010/03/31 | 710 | 725 | 710 | 725 | 4,000 |
| 2010/03/30 | 727 | 727 | 715 | 715 | 7,000 |
| 2010/03/29 | 710 | 715 | 710 | 715 | 3,000 |
| 2010/03/26 | 727 | 736 | 727 | 730 | 4,000 |
| 2010/03/25 | 730 | 730 | 725 | 727 | 25,000 |
| 2010/03/24 | 728 | 728 | 726 | 727 | 9,000 |
| 2010/03/23 | 728 | 728 | 727 | 727 | 8,000 |
| 2010/03/19 | 721 | 721 | 721 | 721 | 5,000 |
| 2010/03/18 | 729 | 729 | 729 | 729 | 3,000 |
| 2010/03/17 | 720 | 726 | 720 | 726 | 3,000 |
| 2010/03/16 | 728 | 728 | 720 | 720 | 15,000 |
| 2010/03/15 | 717 | 721 | 717 | 721 | 3,000 |
| 2010/03/12 | 727 | 727 | 726 | 726 | 3,000 |
| 2010/03/11 | 722 | 722 | 722 | 722 | 1,000 |
| 2010/03/10 | 712 | 712 | 712 | 712 | 1,000 |
| 2010/03/09 | 720 | 720 | 715 | 715 | 4,000 |
| 2010/03/08 | 720 | 723 | 720 | 721 | 5,000 |
| 2010/03/05 | 720 | 726 | 720 | 726 | 4,000 |
| 2010/03/03 | 714 | 714 | 714 | 714 | 1,000 |
| 2010/03/01 | 720 | 720 | 720 | 720 | 1,000 |
| 2010/02/26 | 710 | 710 | 710 | 710 | 3,000 |
| 2010/02/25 | 713 | 713 | 712 | 712 | 10,000 |
| 2010/02/24 | 716 | 720 | 715 | 715 | 7,000 |
| 2010/02/23 | 730 | 730 | 720 | 720 | 3,000 |
| 2010/02/22 | 722 | 722 | 722 | 722 | 1,000 |
| 2010/02/18 | 719 | 725 | 715 | 722 | 7,000 |
| 2010/02/17 | 713 | 713 | 713 | 713 | 1,000 |
| 2010/02/16 | 725 | 725 | 725 | 725 | 1,000 |
| 2010/02/15 | 728 | 728 | 728 | 728 | 1,000 |
| 2010/02/09 | 713 | 713 | 713 | 713 | 3,000 |
| 2010/02/05 | 713 | 713 | 713 | 713 | 2,000 |
| 2010/02/04 | 735 | 735 | 735 | 735 | 1,000 |
| 2010/02/03 | 730 | 730 | 730 | 730 | 2,000 |
| 2010/02/02 | 728 | 728 | 728 | 728 | 1,000 |
| 2010/02/01 | 720 | 730 | 719 | 730 | 4,000 |
| 2010/01/29 | 724 | 724 | 721 | 721 | 2,000 |
| 2010/01/28 | 730 | 730 | 725 | 725 | 7,000 |
| 2010/01/26 | 735 | 735 | 735 | 735 | 1,000 |
| 2010/01/25 | 735 | 735 | 735 | 735 | 9,000 |
| 2010/01/22 | 741 | 741 | 732 | 735 | 7,000 |
| 2010/01/21 | 743 | 743 | 743 | 743 | 2,000 |
| 2010/01/20 | 730 | 730 | 730 | 730 | 3,000 |
| 2010/01/19 | 730 | 730 | 728 | 730 | 3,000 |
| 2010/01/18 | 730 | 730 | 730 | 730 | 2,000 |
| 2010/01/15 | 725 | 729 | 725 | 725 | 7,000 |
| 2010/01/14 | 730 | 730 | 730 | 730 | 1,000 |
| 2010/01/13 | 745 | 745 | 745 | 745 | 1,000 |
| 2010/01/12 | 748 | 748 | 722 | 722 | 2,000 |
| 2010/01/07 | 735 | 735 | 721 | 721 | 3,000 |
| 2010/01/06 | 722 | 722 | 722 | 722 | 1,000 |