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 |
---|---|---|---|---|---|
2014/12/30 | 896 | 903 | 896 | 903 | 9,000 |
2014/12/29 | 889 | 889 | 889 | 889 | 1,000 |
2014/12/26 | 881 | 885 | 881 | 885 | 3,000 |
2014/12/25 | 880 | 880 | 878 | 878 | 24,000 |
2014/12/24 | 877 | 880 | 877 | 878 | 17,000 |
2014/12/22 | 874 | 880 | 874 | 877 | 5,000 |
2014/12/19 | 869 | 878 | 869 | 874 | 13,000 |
2014/12/18 | 867 | 868 | 866 | 868 | 5,000 |
2014/12/17 | 867 | 867 | 866 | 866 | 3,000 |
2014/12/16 | 868 | 868 | 864 | 864 | 5,000 |
2014/12/15 | 868 | 880 | 868 | 869 | 6,000 |
2014/12/12 | 869 | 870 | 869 | 870 | 10,000 |
2014/12/11 | 865 | 867 | 862 | 865 | 11,000 |
2014/12/10 | 870 | 870 | 867 | 868 | 8,000 |
2014/12/09 | 870 | 870 | 866 | 866 | 9,000 |
2014/12/08 | 875 | 875 | 872 | 872 | 9,000 |
2014/12/05 | 870 | 870 | 870 | 870 | 4,000 |
2014/12/04 | 871 | 871 | 871 | 871 | 4,000 |
2014/12/03 | 867 | 871 | 867 | 870 | 11,000 |
2014/12/02 | 864 | 867 | 864 | 864 | 7,000 |
2014/12/01 | 859 | 860 | 859 | 859 | 8,000 |
2014/11/28 | 856 | 859 | 856 | 857 | 7,000 |
2014/11/27 | 856 | 857 | 856 | 856 | 4,000 |
2014/11/26 | 856 | 859 | 856 | 859 | 8,000 |
2014/11/25 | 855 | 859 | 855 | 856 | 11,000 |
2014/11/21 | 850 | 853 | 850 | 853 | 6,000 |
2014/11/20 | 850 | 850 | 850 | 850 | 2,000 |
2014/11/19 | 853 | 856 | 849 | 855 | 28,000 |
2014/11/18 | 852 | 853 | 852 | 852 | 7,000 |
2014/11/17 | 854 | 854 | 851 | 853 | 11,000 |
2014/11/14 | 852 | 854 | 852 | 854 | 4,000 |
2014/11/13 | 855 | 855 | 851 | 851 | 8,000 |
2014/11/12 | 856 | 856 | 853 | 853 | 7,000 |
2014/11/11 | 856 | 857 | 856 | 856 | 4,000 |
2014/11/10 | 860 | 860 | 857 | 857 | 3,000 |
2014/11/07 | 857 | 859 | 856 | 859 | 5,000 |
2014/11/06 | 855 | 857 | 855 | 856 | 6,000 |
2014/11/05 | 857 | 857 | 855 | 855 | 3,000 |
2014/11/04 | 853 | 859 | 853 | 855 | 16,000 |
2014/10/31 | 848 | 855 | 846 | 851 | 8,000 |
2014/10/30 | 850 | 854 | 850 | 850 | 4,000 |
2014/10/29 | 846 | 855 | 845 | 848 | 7,000 |
2014/10/28 | 850 | 850 | 846 | 846 | 2,000 |
2014/10/24 | 856 | 859 | 850 | 850 | 8,000 |
2014/10/23 | 850 | 855 | 850 | 855 | 4,000 |
2014/10/22 | 860 | 860 | 850 | 850 | 3,000 |
2014/10/21 | 846 | 846 | 840 | 840 | 4,000 |
2014/10/20 | 835 | 846 | 835 | 846 | 5,000 |
2014/10/17 | 835 | 835 | 835 | 835 | 5,000 |
2014/10/16 | 844 | 844 | 839 | 839 | 4,000 |
2014/10/15 | 843 | 844 | 843 | 844 | 3,000 |
2014/10/14 | 849 | 849 | 845 | 845 | 8,000 |
2014/10/10 | 851 | 855 | 849 | 849 | 16,000 |
2014/10/09 | 853 | 856 | 852 | 852 | 4,000 |
2014/10/08 | 854 | 854 | 851 | 852 | 6,000 |
2014/10/07 | 854 | 854 | 854 | 854 | 4,000 |
2014/10/06 | 854 | 855 | 852 | 855 | 6,000 |
2014/10/03 | 852 | 860 | 851 | 852 | 8,000 |
2014/10/02 | 860 | 860 | 856 | 860 | 6,000 |
2014/10/01 | 863 | 863 | 860 | 862 | 6,000 |
2014/09/30 | 869 | 873 | 865 | 873 | 4,000 |
2014/09/29 | 870 | 873 | 865 | 865 | 9,000 |
2014/09/26 | 879 | 879 | 878 | 878 | 5,000 |
2014/09/25 | 895 | 895 | 890 | 894 | 12,000 |
2014/09/24 | 876 | 895 | 876 | 895 | 11,000 |
2014/09/22 | 875 | 877 | 873 | 876 | 11,000 |
2014/09/19 | 870 | 871 | 870 | 871 | 5,000 |
2014/09/18 | 869 | 870 | 869 | 870 | 3,000 |
2014/09/17 | 870 | 870 | 869 | 869 | 5,000 |
2014/09/16 | 870 | 870 | 870 | 870 | 4,000 |
2014/09/12 | 869 | 870 | 869 | 870 | 7,000 |
2014/09/11 | 868 | 868 | 868 | 868 | 3,000 |
2014/09/10 | 866 | 868 | 866 | 868 | 2,000 |
2014/09/09 | 867 | 869 | 866 | 866 | 4,000 |
2014/09/08 | 870 | 870 | 867 | 867 | 7,000 |
2014/09/05 | 869 | 869 | 869 | 869 | 1,000 |
2014/09/04 | 865 | 870 | 865 | 867 | 6,000 |
2014/09/03 | 869 | 873 | 869 | 870 | 5,000 |
2014/09/02 | 869 | 869 | 869 | 869 | 1,000 |
2014/09/01 | 863 | 863 | 863 | 863 | 2,000 |
2014/08/29 | 870 | 870 | 863 | 863 | 2,000 |
2014/08/28 | 870 | 870 | 865 | 870 | 4,000 |
2014/08/25 | 875 | 875 | 868 | 868 | 8,000 |
2014/08/22 | 868 | 870 | 865 | 866 | 6,000 |
2014/08/21 | 867 | 867 | 867 | 867 | 3,000 |
2014/08/20 | 865 | 866 | 865 | 865 | 4,000 |
2014/08/19 | 866 | 866 | 863 | 864 | 6,000 |
2014/08/14 | 860 | 860 | 860 | 860 | 1,000 |
2014/08/12 | 855 | 860 | 855 | 860 | 2,000 |
2014/08/11 | 855 | 855 | 855 | 855 | 2,000 |
2014/08/08 | 850 | 859 | 850 | 859 | 4,000 |
2014/08/07 | 855 | 855 | 850 | 850 | 3,000 |
2014/08/06 | 860 | 860 | 855 | 855 | 4,000 |
2014/08/05 | 859 | 860 | 859 | 860 | 2,000 |
2014/08/04 | 862 | 862 | 862 | 862 | 1,000 |
2014/08/01 | 855 | 863 | 855 | 863 | 4,000 |
2014/07/31 | 865 | 865 | 865 | 865 | 3,000 |
2014/07/30 | 863 | 863 | 860 | 860 | 5,000 |
2014/07/29 | 862 | 862 | 861 | 861 | 3,000 |
2014/07/28 | 853 | 861 | 853 | 861 | 5,000 |
2014/07/25 | 854 | 855 | 854 | 855 | 23,000 |
2014/07/24 | 850 | 855 | 850 | 855 | 4,000 |
2014/07/23 | 853 | 854 | 853 | 854 | 3,000 |
2014/07/22 | 850 | 855 | 850 | 853 | 8,000 |
2014/07/18 | 845 | 845 | 844 | 844 | 2,000 |
2014/07/17 | 850 | 850 | 850 | 850 | 2,000 |
2014/07/16 | 848 | 848 | 843 | 843 | 4,000 |
2014/07/15 | 850 | 850 | 850 | 850 | 1,000 |
2014/07/14 | 845 | 854 | 845 | 854 | 3,000 |
2014/07/11 | 846 | 847 | 845 | 845 | 4,000 |
2014/07/10 | 847 | 847 | 847 | 847 | 2,000 |
2014/07/09 | 847 | 850 | 847 | 850 | 6,000 |
2014/07/08 | 846 | 846 | 846 | 846 | 1,000 |
2014/07/07 | 850 | 850 | 849 | 850 | 7,000 |
2014/07/04 | 852 | 852 | 852 | 852 | 2,000 |
2014/07/03 | 852 | 852 | 852 | 852 | 3,000 |
2014/07/02 | 851 | 855 | 851 | 855 | 6,000 |
2014/07/01 | 854 | 855 | 854 | 855 | 8,000 |
2014/06/30 | 851 | 851 | 851 | 851 | 2,000 |
2014/06/27 | 850 | 850 | 847 | 847 | 3,000 |
2014/06/26 | 842 | 854 | 842 | 854 | 6,000 |
2014/06/25 | 849 | 850 | 847 | 847 | 11,000 |
2014/06/24 | 844 | 849 | 842 | 849 | 9,000 |
2014/06/23 | 840 | 843 | 840 | 842 | 4,000 |
2014/06/20 | 836 | 836 | 836 | 836 | 1,000 |
2014/06/19 | 834 | 835 | 834 | 835 | 5,000 |
2014/06/18 | 830 | 830 | 830 | 830 | 1,000 |
2014/06/17 | 830 | 830 | 824 | 830 | 4,000 |
2014/06/16 | 828 | 828 | 828 | 828 | 1,000 |
2014/06/13 | 828 | 828 | 828 | 828 | 1,000 |
2014/06/11 | 821 | 824 | 820 | 824 | 5,000 |
2014/06/10 | 820 | 820 | 820 | 820 | 3,000 |
2014/06/09 | 820 | 820 | 818 | 818 | 7,000 |
2014/06/06 | 820 | 820 | 817 | 817 | 2,000 |
2014/06/05 | 815 | 820 | 815 | 817 | 3,000 |
2014/06/04 | 814 | 815 | 814 | 815 | 4,000 |
2014/06/03 | 820 | 820 | 813 | 817 | 8,000 |
2014/06/02 | 819 | 819 | 813 | 813 | 9,000 |
2014/05/30 | 815 | 815 | 815 | 815 | 1,000 |
2014/05/29 | 818 | 818 | 814 | 817 | 5,000 |
2014/05/28 | 812 | 813 | 812 | 813 | 3,000 |
2014/05/27 | 815 | 815 | 815 | 815 | 1,000 |
2014/05/26 | 810 | 817 | 810 | 817 | 4,000 |
2014/05/23 | 817 | 817 | 810 | 810 | 12,000 |
2014/05/22 | 815 | 815 | 815 | 815 | 1,000 |
2014/05/19 | 811 | 815 | 811 | 815 | 3,000 |
2014/05/16 | 811 | 812 | 811 | 812 | 2,000 |
2014/05/15 | 811 | 811 | 811 | 811 | 2,000 |
2014/05/14 | 815 | 815 | 812 | 812 | 6,000 |
2014/05/13 | 812 | 814 | 811 | 814 | 7,000 |
2014/05/12 | 820 | 820 | 812 | 812 | 3,000 |
2014/05/09 | 820 | 820 | 813 | 818 | 5,000 |
2014/05/08 | 814 | 820 | 813 | 813 | 5,000 |
2014/05/07 | 813 | 813 | 811 | 813 | 3,000 |
2014/05/02 | 815 | 817 | 814 | 817 | 5,000 |
2014/05/01 | 810 | 815 | 810 | 813 | 7,000 |
2014/04/28 | 816 | 816 | 815 | 815 | 2,000 |
2014/04/25 | 825 | 825 | 813 | 813 | 8,000 |
2014/04/23 | 812 | 818 | 812 | 818 | 3,000 |
2014/04/22 | 810 | 810 | 810 | 810 | 2,000 |
2014/04/21 | 808 | 812 | 807 | 812 | 6,000 |
2014/04/18 | 812 | 812 | 807 | 807 | 4,000 |
2014/04/17 | 812 | 812 | 812 | 812 | 2,000 |
2014/04/16 | 808 | 812 | 808 | 812 | 2,000 |
2014/04/14 | 803 | 805 | 803 | 805 | 2,000 |
2014/04/11 | 815 | 815 | 807 | 807 | 6,000 |
2014/04/10 | 815 | 815 | 815 | 815 | 1,000 |
2014/04/09 | 820 | 820 | 816 | 817 | 4,000 |
2014/04/08 | 821 | 821 | 816 | 816 | 6,000 |
2014/04/04 | 827 | 827 | 821 | 821 | 2,000 |
2014/04/03 | 819 | 820 | 812 | 820 | 7,000 |
2014/04/02 | 825 | 825 | 820 | 820 | 4,000 |
2014/03/28 | 830 | 830 | 828 | 828 | 4,000 |
2014/03/27 | 835 | 835 | 828 | 835 | 8,000 |
2014/03/26 | 860 | 860 | 858 | 860 | 17,000 |
2014/03/25 | 861 | 861 | 857 | 859 | 21,000 |
2014/03/24 | 863 | 864 | 860 | 860 | 15,000 |
2014/03/20 | 860 | 874 | 858 | 860 | 12,000 |
2014/03/19 | 860 | 860 | 858 | 858 | 9,000 |
2014/03/18 | 856 | 859 | 855 | 859 | 4,000 |
2014/03/17 | 850 | 851 | 849 | 851 | 7,000 |
2014/03/14 | 855 | 855 | 851 | 851 | 11,000 |
2014/03/13 | 857 | 860 | 857 | 860 | 3,000 |
2014/03/12 | 854 | 859 | 854 | 857 | 6,000 |
2014/03/11 | 859 | 859 | 851 | 851 | 2,000 |
2014/03/10 | 858 | 858 | 850 | 850 | 10,000 |
2014/03/07 | 860 | 865 | 858 | 858 | 3,000 |
2014/03/06 | 860 | 860 | 860 | 860 | 2,000 |
2014/03/05 | 860 | 863 | 860 | 861 | 3,000 |
2014/03/04 | 860 | 860 | 860 | 860 | 1,000 |
2014/03/03 | 860 | 860 | 850 | 850 | 8,000 |
2014/02/28 | 858 | 858 | 858 | 858 | 1,000 |
2014/02/27 | 860 | 860 | 860 | 860 | 4,000 |
2014/02/26 | 859 | 860 | 859 | 860 | 2,000 |
2014/02/25 | 860 | 860 | 860 | 860 | 9,000 |
2014/02/24 | 854 | 859 | 853 | 859 | 3,000 |
2014/02/21 | 845 | 847 | 845 | 847 | 3,000 |
2014/02/20 | 845 | 845 | 843 | 843 | 5,000 |
2014/02/19 | 850 | 850 | 843 | 843 | 4,000 |
2014/02/18 | 860 | 860 | 859 | 859 | 2,000 |
2014/02/17 | 850 | 850 | 850 | 850 | 1,000 |
2014/02/14 | 859 | 859 | 831 | 840 | 8,000 |
2014/02/13 | 859 | 859 | 859 | 859 | 1,000 |
2014/02/12 | 859 | 859 | 858 | 858 | 3,000 |
2014/02/07 | 870 | 870 | 860 | 860 | 4,000 |
2014/02/06 | 860 | 860 | 860 | 860 | 4,000 |
2014/02/05 | 861 | 861 | 860 | 860 | 4,000 |
2014/02/04 | 860 | 860 | 850 | 860 | 8,000 |
2014/02/03 | 878 | 878 | 870 | 870 | 5,000 |
2014/01/31 | 888 | 888 | 880 | 880 | 4,000 |
2014/01/30 | 882 | 882 | 870 | 875 | 3,000 |
2014/01/29 | 880 | 888 | 880 | 888 | 8,000 |
2014/01/28 | 866 | 875 | 866 | 875 | 7,000 |
2014/01/27 | 874 | 874 | 860 | 866 | 7,000 |
2014/01/24 | 884 | 884 | 872 | 882 | 15,000 |
2014/01/23 | 885 | 885 | 880 | 884 | 8,000 |
2014/01/22 | 888 | 888 | 878 | 878 | 3,000 |
2014/01/21 | 888 | 890 | 888 | 888 | 8,000 |
2014/01/20 | 869 | 879 | 869 | 875 | 12,000 |
2014/01/17 | 860 | 865 | 860 | 864 | 7,000 |
2014/01/16 | 847 | 860 | 847 | 860 | 12,000 |
2014/01/15 | 834 | 841 | 834 | 841 | 4,000 |
2014/01/14 | 830 | 834 | 825 | 834 | 10,000 |
2014/01/10 | 842 | 842 | 831 | 832 | 8,000 |
2014/01/09 | 851 | 851 | 841 | 841 | 6,000 |
2014/01/08 | 829 | 852 | 829 | 852 | 18,000 |
2014/01/07 | 823 | 828 | 823 | 828 | 4,000 |
2014/01/06 | 823 | 824 | 821 | 823 | 7,000 |