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 |
---|---|---|---|---|---|
2013/12/30 | 818 | 822 | 816 | 822 | 8,000 |
2013/12/27 | 816 | 818 | 816 | 818 | 2,000 |
2013/12/26 | 813 | 815 | 812 | 815 | 9,000 |
2013/12/25 | 814 | 815 | 813 | 813 | 34,000 |
2013/12/24 | 817 | 818 | 814 | 818 | 22,000 |
2013/12/20 | 818 | 820 | 817 | 818 | 11,000 |
2013/12/19 | 816 | 819 | 816 | 819 | 9,000 |
2013/12/18 | 818 | 818 | 816 | 816 | 16,000 |
2013/12/17 | 816 | 818 | 816 | 816 | 5,000 |
2013/12/16 | 812 | 819 | 812 | 819 | 9,000 |
2013/12/13 | 813 | 815 | 813 | 815 | 4,000 |
2013/12/12 | 818 | 818 | 813 | 813 | 29,000 |
2013/12/11 | 815 | 818 | 815 | 818 | 5,000 |
2013/12/10 | 815 | 816 | 814 | 815 | 5,000 |
2013/12/09 | 810 | 815 | 810 | 813 | 17,000 |
2013/12/06 | 808 | 810 | 808 | 810 | 3,000 |
2013/12/05 | 808 | 810 | 807 | 807 | 7,000 |
2013/12/04 | 809 | 812 | 808 | 812 | 7,000 |
2013/12/03 | 807 | 812 | 807 | 810 | 14,000 |
2013/12/02 | 804 | 805 | 803 | 805 | 10,000 |
2013/11/29 | 802 | 802 | 802 | 802 | 4,000 |
2013/11/28 | 802 | 802 | 802 | 802 | 1,000 |
2013/11/27 | 800 | 801 | 799 | 799 | 13,000 |
2013/11/26 | 802 | 802 | 800 | 800 | 7,000 |
2013/11/25 | 803 | 803 | 800 | 800 | 16,000 |
2013/11/22 | 800 | 802 | 800 | 802 | 7,000 |
2013/11/21 | 801 | 801 | 800 | 800 | 4,000 |
2013/11/20 | 799 | 802 | 799 | 801 | 9,000 |
2013/11/19 | 800 | 800 | 800 | 800 | 5,000 |
2013/11/18 | 800 | 800 | 799 | 800 | 6,000 |
2013/11/15 | 798 | 800 | 798 | 798 | 5,000 |
2013/11/14 | 797 | 800 | 797 | 799 | 5,000 |
2013/11/12 | 798 | 800 | 798 | 800 | 2,000 |
2013/11/11 | 798 | 798 | 798 | 798 | 3,000 |
2013/11/08 | 801 | 801 | 799 | 799 | 3,000 |
2013/11/07 | 800 | 800 | 798 | 798 | 6,000 |
2013/11/06 | 800 | 800 | 799 | 799 | 5,000 |
2013/11/05 | 801 | 801 | 799 | 801 | 6,000 |
2013/11/01 | 799 | 801 | 798 | 801 | 12,000 |
2013/10/31 | 800 | 801 | 800 | 801 | 5,000 |
2013/10/30 | 799 | 800 | 799 | 799 | 6,000 |
2013/10/29 | 798 | 802 | 798 | 798 | 5,000 |
2013/10/28 | 800 | 800 | 798 | 798 | 5,000 |
2013/10/25 | 798 | 802 | 798 | 802 | 10,000 |
2013/10/24 | 796 | 799 | 796 | 798 | 5,000 |
2013/10/23 | 801 | 801 | 799 | 799 | 3,000 |
2013/10/22 | 799 | 802 | 799 | 802 | 5,000 |
2013/10/21 | 801 | 802 | 799 | 802 | 5,000 |
2013/10/18 | 802 | 803 | 799 | 803 | 3,000 |
2013/10/17 | 796 | 803 | 796 | 802 | 7,000 |
2013/10/16 | 799 | 799 | 796 | 796 | 3,000 |
2013/10/15 | 799 | 799 | 796 | 796 | 2,000 |
2013/10/11 | 798 | 798 | 796 | 796 | 4,000 |
2013/10/10 | 797 | 797 | 797 | 797 | 2,000 |
2013/10/09 | 797 | 799 | 797 | 799 | 2,000 |
2013/10/08 | 799 | 799 | 799 | 799 | 2,000 |
2013/10/07 | 800 | 800 | 799 | 799 | 4,000 |
2013/10/04 | 803 | 803 | 801 | 801 | 3,000 |
2013/10/03 | 801 | 801 | 801 | 801 | 4,000 |
2013/10/02 | 803 | 803 | 802 | 802 | 3,000 |
2013/10/01 | 802 | 803 | 802 | 803 | 3,000 |
2013/09/27 | 803 | 803 | 801 | 803 | 3,000 |
2013/09/26 | 805 | 805 | 804 | 804 | 2,000 |
2013/09/25 | 824 | 824 | 809 | 820 | 16,000 |
2013/09/24 | 810 | 819 | 810 | 819 | 6,000 |
2013/09/20 | 817 | 817 | 813 | 815 | 4,000 |
2013/09/19 | 818 | 818 | 817 | 817 | 2,000 |
2013/09/18 | 818 | 818 | 817 | 817 | 2,000 |
2013/09/17 | 818 | 818 | 818 | 818 | 3,000 |
2013/09/13 | 818 | 818 | 818 | 818 | 2,000 |
2013/09/12 | 828 | 828 | 821 | 822 | 9,000 |
2013/09/11 | 810 | 815 | 810 | 815 | 5,000 |
2013/09/10 | 809 | 810 | 809 | 810 | 2,000 |
2013/09/09 | 802 | 810 | 802 | 810 | 6,000 |
2013/09/06 | 808 | 808 | 799 | 799 | 8,000 |
2013/09/05 | 801 | 801 | 801 | 801 | 1,000 |
2013/09/04 | 799 | 800 | 799 | 800 | 2,000 |
2013/09/03 | 800 | 801 | 800 | 800 | 4,000 |
2013/09/02 | 800 | 800 | 800 | 800 | 1,000 |
2013/08/30 | 800 | 800 | 800 | 800 | 1,000 |
2013/08/29 | 800 | 800 | 800 | 800 | 2,000 |
2013/08/28 | 802 | 802 | 802 | 802 | 2,000 |
2013/08/23 | 809 | 809 | 809 | 809 | 6,000 |
2013/08/22 | 807 | 807 | 803 | 803 | 2,000 |
2013/08/21 | 801 | 807 | 801 | 807 | 2,000 |
2013/08/19 | 793 | 805 | 793 | 805 | 4,000 |
2013/08/16 | 799 | 799 | 791 | 791 | 2,000 |
2013/08/15 | 799 | 800 | 799 | 800 | 2,000 |
2013/08/14 | 801 | 801 | 801 | 801 | 1,000 |
2013/08/13 | 800 | 800 | 800 | 800 | 1,000 |
2013/08/12 | 804 | 804 | 804 | 804 | 1,000 |
2013/08/09 | 800 | 800 | 800 | 800 | 1,000 |
2013/08/08 | 801 | 801 | 797 | 797 | 4,000 |
2013/08/07 | 800 | 800 | 800 | 800 | 2,000 |
2013/08/06 | 800 | 800 | 800 | 800 | 1,000 |
2013/08/02 | 803 | 803 | 803 | 803 | 1,000 |
2013/08/01 | 801 | 801 | 800 | 800 | 5,000 |
2013/07/31 | 804 | 804 | 801 | 801 | 3,000 |
2013/07/30 | 806 | 806 | 804 | 804 | 6,000 |
2013/07/26 | 811 | 818 | 806 | 806 | 4,000 |
2013/07/25 | 810 | 818 | 803 | 818 | 27,000 |
2013/07/24 | 820 | 820 | 815 | 815 | 7,000 |
2013/07/23 | 820 | 820 | 818 | 820 | 4,000 |
2013/07/22 | 807 | 814 | 807 | 814 | 6,000 |
2013/07/19 | 803 | 805 | 803 | 805 | 5,000 |
2013/07/18 | 806 | 806 | 804 | 804 | 3,000 |
2013/07/17 | 804 | 804 | 804 | 804 | 1,000 |
2013/07/12 | 808 | 808 | 800 | 800 | 5,000 |
2013/07/10 | 799 | 802 | 799 | 800 | 6,000 |
2013/07/09 | 799 | 801 | 799 | 801 | 4,000 |
2013/07/08 | 796 | 799 | 796 | 799 | 3,000 |
2013/07/05 | 801 | 801 | 800 | 800 | 3,000 |
2013/07/04 | 804 | 804 | 800 | 800 | 4,000 |
2013/07/03 | 799 | 804 | 799 | 804 | 6,000 |
2013/07/02 | 805 | 805 | 805 | 805 | 11,000 |
2013/07/01 | 801 | 801 | 800 | 800 | 2,000 |
2013/06/28 | 801 | 802 | 801 | 802 | 2,000 |
2013/06/27 | 792 | 792 | 791 | 791 | 2,000 |
2013/06/26 | 796 | 796 | 795 | 795 | 3,000 |
2013/06/25 | 795 | 795 | 795 | 795 | 12,000 |
2013/06/24 | 790 | 795 | 790 | 795 | 7,000 |
2013/06/21 | 779 | 791 | 776 | 791 | 6,000 |
2013/06/20 | 779 | 781 | 779 | 780 | 4,000 |
2013/06/19 | 775 | 775 | 775 | 775 | 1,000 |
2013/06/18 | 766 | 775 | 766 | 775 | 6,000 |
2013/06/17 | 760 | 770 | 760 | 770 | 5,000 |
2013/06/14 | 757 | 757 | 757 | 757 | 1,000 |
2013/06/13 | 754 | 757 | 754 | 757 | 3,000 |
2013/06/12 | 774 | 774 | 774 | 774 | 1,000 |
2013/06/11 | 765 | 774 | 760 | 774 | 5,000 |
2013/06/10 | 762 | 775 | 762 | 775 | 4,000 |
2013/06/07 | 781 | 781 | 750 | 750 | 6,000 |
2013/06/06 | 801 | 801 | 795 | 795 | 5,000 |
2013/06/05 | 803 | 803 | 802 | 802 | 4,000 |
2013/06/04 | 802 | 802 | 802 | 802 | 2,000 |
2013/06/03 | 814 | 814 | 802 | 805 | 4,000 |
2013/05/31 | 816 | 816 | 802 | 812 | 4,000 |
2013/05/30 | 802 | 802 | 802 | 802 | 1,000 |
2013/05/28 | 805 | 805 | 805 | 805 | 1,000 |
2013/05/27 | 815 | 815 | 805 | 805 | 6,000 |
2013/05/24 | 818 | 832 | 815 | 815 | 11,000 |
2013/05/23 | 821 | 821 | 818 | 818 | 23,000 |
2013/05/22 | 824 | 832 | 824 | 826 | 4,000 |
2013/05/21 | 825 | 825 | 822 | 824 | 6,000 |
2013/05/20 | 825 | 832 | 818 | 830 | 6,000 |
2013/05/17 | 821 | 821 | 820 | 820 | 2,000 |
2013/05/16 | 845 | 845 | 820 | 821 | 18,000 |
2013/05/15 | 844 | 851 | 844 | 845 | 17,000 |
2013/05/14 | 836 | 842 | 834 | 842 | 12,000 |
2013/05/13 | 831 | 840 | 831 | 839 | 10,000 |
2013/05/10 | 820 | 835 | 820 | 830 | 17,000 |
2013/05/09 | 812 | 815 | 812 | 815 | 5,000 |
2013/05/08 | 813 | 815 | 812 | 812 | 6,000 |
2013/05/07 | 808 | 815 | 805 | 811 | 12,000 |
2013/05/02 | 803 | 808 | 802 | 808 | 5,000 |
2013/05/01 | 813 | 813 | 801 | 801 | 6,000 |
2013/04/26 | 800 | 800 | 800 | 800 | 2,000 |
2013/04/25 | 795 | 798 | 795 | 797 | 10,000 |
2013/04/24 | 796 | 800 | 796 | 800 | 4,000 |
2013/04/23 | 795 | 795 | 794 | 794 | 4,000 |
2013/04/22 | 800 | 800 | 794 | 795 | 8,000 |
2013/04/19 | 790 | 790 | 790 | 790 | 1,000 |
2013/04/18 | 799 | 799 | 788 | 794 | 6,000 |
2013/04/17 | 798 | 799 | 798 | 799 | 3,000 |
2013/04/16 | 783 | 783 | 783 | 783 | 4,000 |
2013/04/15 | 788 | 800 | 788 | 799 | 6,000 |
2013/04/12 | 789 | 790 | 788 | 788 | 4,000 |
2013/04/11 | 783 | 795 | 783 | 795 | 2,000 |
2013/04/10 | 790 | 790 | 790 | 790 | 1,000 |
2013/04/09 | 795 | 800 | 790 | 791 | 6,000 |
2013/04/08 | 800 | 800 | 790 | 800 | 12,000 |
2013/04/05 | 810 | 815 | 810 | 814 | 5,000 |
2013/04/04 | 785 | 798 | 785 | 798 | 4,000 |
2013/04/03 | 760 | 790 | 760 | 787 | 6,000 |
2013/04/02 | 770 | 770 | 760 | 760 | 2,000 |
2013/04/01 | 800 | 800 | 770 | 770 | 5,000 |
2013/03/29 | 810 | 810 | 790 | 800 | 8,000 |
2013/03/28 | 820 | 820 | 805 | 805 | 6,000 |
2013/03/27 | 815 | 830 | 815 | 830 | 11,000 |
2013/03/26 | 880 | 880 | 871 | 875 | 8,000 |
2013/03/25 | 850 | 869 | 850 | 869 | 22,000 |
2013/03/22 | 840 | 844 | 840 | 844 | 5,000 |
2013/03/21 | 842 | 843 | 840 | 840 | 11,000 |
2013/03/19 | 842 | 842 | 839 | 839 | 3,000 |
2013/03/18 | 830 | 842 | 829 | 842 | 9,000 |
2013/03/15 | 829 | 829 | 829 | 829 | 3,000 |
2013/03/14 | 825 | 826 | 820 | 826 | 10,000 |
2013/03/13 | 820 | 830 | 820 | 825 | 4,000 |
2013/03/12 | 827 | 828 | 820 | 828 | 6,000 |
2013/03/11 | 819 | 830 | 816 | 816 | 12,000 |
2013/03/08 | 803 | 810 | 798 | 810 | 12,000 |
2013/03/07 | 790 | 796 | 790 | 796 | 9,000 |
2013/03/06 | 790 | 792 | 789 | 789 | 5,000 |
2013/03/05 | 792 | 792 | 785 | 785 | 2,000 |
2013/03/04 | 785 | 792 | 780 | 790 | 8,000 |
2013/03/01 | 789 | 790 | 775 | 785 | 7,000 |
2013/02/28 | 787 | 788 | 786 | 786 | 5,000 |
2013/02/27 | 786 | 787 | 786 | 787 | 3,000 |
2013/02/26 | 771 | 786 | 771 | 786 | 3,000 |
2013/02/25 | 779 | 780 | 773 | 780 | 13,000 |
2013/02/22 | 769 | 778 | 769 | 778 | 7,000 |
2013/02/21 | 773 | 773 | 770 | 770 | 5,000 |
2013/02/20 | 769 | 772 | 769 | 770 | 6,000 |
2013/02/19 | 760 | 773 | 760 | 773 | 4,000 |
2013/02/18 | 755 | 755 | 755 | 755 | 3,000 |
2013/02/15 | 768 | 768 | 751 | 751 | 7,000 |
2013/02/14 | 779 | 780 | 770 | 770 | 7,000 |
2013/02/13 | 776 | 779 | 770 | 779 | 5,000 |
2013/02/12 | 777 | 779 | 768 | 768 | 4,000 |
2013/02/08 | 773 | 778 | 768 | 777 | 13,000 |
2013/02/07 | 768 | 778 | 768 | 769 | 7,000 |
2013/02/06 | 755 | 768 | 755 | 768 | 5,000 |
2013/02/05 | 765 | 768 | 765 | 768 | 2,000 |
2013/02/04 | 748 | 765 | 740 | 765 | 13,000 |
2013/02/01 | 742 | 742 | 737 | 742 | 5,000 |
2013/01/31 | 744 | 744 | 739 | 739 | 9,000 |
2013/01/30 | 742 | 742 | 740 | 741 | 5,000 |
2013/01/29 | 740 | 740 | 739 | 739 | 4,000 |
2013/01/28 | 745 | 745 | 740 | 740 | 2,000 |
2013/01/25 | 730 | 730 | 730 | 730 | 10,000 |
2013/01/24 | 725 | 729 | 725 | 729 | 5,000 |
2013/01/23 | 728 | 728 | 725 | 725 | 2,000 |
2013/01/22 | 725 | 728 | 725 | 728 | 5,000 |
2013/01/21 | 721 | 725 | 721 | 725 | 4,000 |
2013/01/18 | 720 | 720 | 720 | 720 | 3,000 |
2013/01/17 | 710 | 720 | 708 | 720 | 3,000 |
2013/01/16 | 719 | 720 | 710 | 710 | 9,000 |
2013/01/15 | 720 | 720 | 710 | 710 | 4,000 |
2013/01/11 | 710 | 710 | 705 | 705 | 2,000 |
2013/01/10 | 705 | 705 | 704 | 704 | 2,000 |
2013/01/09 | 714 | 714 | 710 | 710 | 3,000 |
2013/01/08 | 705 | 705 | 705 | 705 | 2,000 |
2013/01/07 | 705 | 705 | 705 | 705 | 1,000 |
2013/01/04 | 705 | 706 | 704 | 704 | 4,000 |