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 |
---|---|---|---|---|---|
2016/12/30 | 950 | 950 | 950 | 950 | 4,000 |
2016/12/29 | 950 | 950 | 950 | 950 | 1,000 |
2016/12/28 | 952 | 952 | 952 | 952 | 1,000 |
2016/12/27 | 973 | 973 | 951 | 952 | 13,000 |
2016/12/26 | 970 | 971 | 957 | 958 | 10,000 |
2016/12/22 | 950 | 960 | 947 | 952 | 32,000 |
2016/12/21 | 941 | 948 | 941 | 948 | 12,000 |
2016/12/20 | 941 | 941 | 938 | 941 | 10,000 |
2016/12/19 | 937 | 940 | 937 | 940 | 5,000 |
2016/12/16 | 937 | 937 | 937 | 937 | 2,000 |
2016/12/15 | 933 | 935 | 931 | 934 | 13,000 |
2016/12/14 | 933 | 933 | 932 | 932 | 3,000 |
2016/12/13 | 939 | 939 | 933 | 935 | 9,000 |
2016/12/12 | 926 | 932 | 926 | 932 | 7,000 |
2016/12/09 | 928 | 928 | 925 | 926 | 7,000 |
2016/12/08 | 925 | 927 | 925 | 927 | 4,000 |
2016/12/07 | 924 | 924 | 924 | 924 | 1,000 |
2016/12/06 | 924 | 924 | 921 | 923 | 5,000 |
2016/12/05 | 922 | 922 | 922 | 922 | 2,000 |
2016/12/02 | 926 | 930 | 926 | 926 | 14,000 |
2016/12/01 | 916 | 922 | 916 | 920 | 5,000 |
2016/11/30 | 920 | 920 | 914 | 914 | 4,000 |
2016/11/29 | 915 | 915 | 911 | 911 | 4,000 |
2016/11/28 | 906 | 915 | 906 | 910 | 10,000 |
2016/11/25 | 910 | 910 | 905 | 905 | 11,000 |
2016/11/24 | 905 | 905 | 904 | 904 | 4,000 |
2016/11/22 | 903 | 904 | 903 | 904 | 5,000 |
2016/11/21 | 900 | 905 | 900 | 905 | 4,000 |
2016/11/18 | 902 | 905 | 902 | 905 | 3,000 |
2016/11/17 | 898 | 902 | 898 | 902 | 2,000 |
2016/11/16 | 900 | 900 | 900 | 900 | 1,000 |
2016/11/11 | 898 | 898 | 898 | 898 | 1,000 |
2016/11/10 | 896 | 896 | 896 | 896 | 1,000 |
2016/11/09 | 901 | 901 | 895 | 895 | 4,000 |
2016/11/08 | 897 | 897 | 897 | 897 | 1,000 |
2016/11/07 | 900 | 903 | 900 | 903 | 2,000 |
2016/11/04 | 909 | 909 | 900 | 900 | 2,000 |
2016/11/02 | 900 | 900 | 896 | 898 | 3,000 |
2016/11/01 | 910 | 910 | 901 | 901 | 3,000 |
2016/10/31 | 910 | 910 | 910 | 910 | 2,000 |
2016/10/28 | 910 | 916 | 907 | 910 | 5,000 |
2016/10/27 | 900 | 907 | 900 | 907 | 16,000 |
2016/10/26 | 897 | 897 | 897 | 897 | 2,000 |
2016/10/25 | 897 | 897 | 890 | 895 | 7,000 |
2016/10/24 | 898 | 898 | 893 | 893 | 8,000 |
2016/10/21 | 899 | 899 | 894 | 894 | 8,000 |
2016/10/20 | 890 | 898 | 890 | 898 | 3,000 |
2016/10/18 | 891 | 891 | 891 | 891 | 2,000 |
2016/10/17 | 890 | 890 | 890 | 890 | 1,000 |
2016/10/14 | 892 | 895 | 892 | 895 | 2,000 |
2016/10/12 | 887 | 888 | 887 | 888 | 2,000 |
2016/10/11 | 890 | 890 | 887 | 887 | 4,000 |
2016/10/07 | 888 | 888 | 888 | 888 | 1,000 |
2016/10/03 | 885 | 885 | 885 | 885 | 1,000 |
2016/09/30 | 884 | 884 | 884 | 884 | 1,000 |
2016/09/29 | 884 | 884 | 884 | 884 | 1,000 |
2016/09/28 | 888 | 888 | 885 | 885 | 2,000 |
2016/09/27 | 895 | 903 | 895 | 903 | 3,000 |
2016/09/26 | 895 | 895 | 895 | 895 | 1,000 |
2016/09/23 | 891 | 909 | 890 | 895 | 13,000 |
2016/09/21 | 896 | 900 | 896 | 900 | 3,000 |
2016/09/20 | 895 | 896 | 895 | 896 | 3,000 |
2016/09/16 | 888 | 888 | 888 | 888 | 2,000 |
2016/09/12 | 885 | 896 | 885 | 890 | 3,000 |
2016/09/09 | 890 | 890 | 887 | 887 | 4,000 |
2016/09/07 | 895 | 895 | 895 | 895 | 1,000 |
2016/09/06 | 895 | 895 | 895 | 895 | 1,000 |
2016/09/05 | 888 | 888 | 888 | 888 | 1,000 |
2016/09/02 | 890 | 890 | 887 | 887 | 2,000 |
2016/09/01 | 887 | 887 | 887 | 887 | 1,000 |
2016/08/29 | 890 | 890 | 889 | 889 | 2,000 |
2016/08/25 | 889 | 890 | 889 | 890 | 7,000 |
2016/08/24 | 884 | 884 | 884 | 884 | 1,000 |
2016/08/22 | 888 | 888 | 884 | 884 | 3,000 |
2016/08/19 | 888 | 888 | 884 | 884 | 2,000 |
2016/08/18 | 884 | 884 | 884 | 884 | 2,000 |
2016/08/17 | 882 | 882 | 882 | 882 | 1,000 |
2016/08/16 | 883 | 887 | 883 | 885 | 3,000 |
2016/08/15 | 881 | 889 | 881 | 882 | 5,000 |
2016/08/12 | 881 | 881 | 881 | 881 | 1,000 |
2016/08/05 | 882 | 882 | 881 | 881 | 2,000 |
2016/08/03 | 889 | 889 | 889 | 889 | 1,000 |
2016/07/29 | 890 | 890 | 890 | 890 | 2,000 |
2016/07/27 | 895 | 895 | 895 | 895 | 1,000 |
2016/07/25 | 910 | 910 | 910 | 910 | 19,000 |
2016/07/22 | 900 | 903 | 898 | 903 | 7,000 |
2016/07/21 | 894 | 895 | 893 | 893 | 4,000 |
2016/07/20 | 895 | 895 | 891 | 894 | 6,000 |
2016/07/19 | 891 | 891 | 891 | 891 | 1,000 |
2016/07/15 | 892 | 892 | 892 | 892 | 2,000 |
2016/07/13 | 890 | 891 | 890 | 890 | 3,000 |
2016/07/12 | 889 | 889 | 889 | 889 | 1,000 |
2016/07/11 | 886 | 890 | 886 | 890 | 2,000 |
2016/07/06 | 873 | 887 | 873 | 873 | 6,000 |
2016/07/05 | 882 | 882 | 882 | 882 | 2,000 |
2016/07/04 | 895 | 895 | 880 | 880 | 10,000 |
2016/07/01 | 874 | 874 | 873 | 873 | 3,000 |
2016/06/30 | 873 | 874 | 869 | 869 | 6,000 |
2016/06/28 | 870 | 870 | 862 | 862 | 5,000 |
2016/06/27 | 874 | 874 | 862 | 862 | 5,000 |
2016/06/24 | 899 | 899 | 871 | 871 | 11,000 |
2016/06/17 | 880 | 880 | 875 | 875 | 2,000 |
2016/06/16 | 881 | 881 | 880 | 880 | 2,000 |
2016/06/15 | 883 | 883 | 883 | 883 | 4,000 |
2016/06/14 | 885 | 885 | 883 | 883 | 2,000 |
2016/06/13 | 900 | 900 | 885 | 885 | 6,000 |
2016/06/10 | 885 | 885 | 885 | 885 | 1,000 |
2016/06/09 | 888 | 888 | 888 | 888 | 1,000 |
2016/06/08 | 887 | 888 | 887 | 887 | 3,000 |
2016/06/07 | 888 | 888 | 888 | 888 | 1,000 |
2016/06/06 | 888 | 888 | 883 | 883 | 3,000 |
2016/06/02 | 881 | 888 | 881 | 888 | 2,000 |
2016/06/01 | 883 | 885 | 883 | 885 | 2,000 |
2016/05/31 | 889 | 889 | 889 | 889 | 1,000 |
2016/05/30 | 888 | 888 | 888 | 888 | 1,000 |
2016/05/27 | 884 | 884 | 884 | 884 | 1,000 |
2016/05/25 | 885 | 895 | 884 | 884 | 11,000 |
2016/05/24 | 890 | 890 | 881 | 890 | 8,000 |
2016/05/23 | 892 | 892 | 887 | 892 | 3,000 |
2016/05/20 | 881 | 895 | 881 | 895 | 4,000 |
2016/05/18 | 895 | 895 | 895 | 895 | 1,000 |
2016/05/17 | 885 | 885 | 884 | 885 | 3,000 |
2016/05/16 | 885 | 885 | 885 | 885 | 1,000 |
2016/05/12 | 886 | 892 | 886 | 892 | 2,000 |
2016/05/11 | 892 | 893 | 892 | 893 | 2,000 |
2016/05/10 | 881 | 890 | 881 | 890 | 4,000 |
2016/05/09 | 888 | 888 | 883 | 883 | 4,000 |
2016/05/06 | 889 | 889 | 880 | 880 | 2,000 |
2016/04/27 | 890 | 890 | 890 | 890 | 1,000 |
2016/04/26 | 876 | 876 | 876 | 876 | 1,000 |
2016/04/25 | 890 | 890 | 890 | 890 | 6,000 |
2016/04/22 | 879 | 879 | 879 | 879 | 2,000 |
2016/04/21 | 885 | 885 | 879 | 879 | 5,000 |
2016/04/20 | 890 | 890 | 871 | 871 | 7,000 |
2016/04/19 | 872 | 874 | 870 | 870 | 11,000 |
2016/04/18 | 871 | 871 | 871 | 871 | 1,000 |
2016/04/15 | 890 | 890 | 890 | 890 | 1,000 |
2016/04/14 | 888 | 888 | 888 | 888 | 1,000 |
2016/04/13 | 871 | 883 | 871 | 875 | 4,000 |
2016/04/12 | 870 | 871 | 870 | 871 | 2,000 |
2016/04/11 | 874 | 874 | 871 | 871 | 3,000 |
2016/04/08 | 875 | 875 | 872 | 872 | 3,000 |
2016/04/07 | 871 | 898 | 870 | 898 | 5,000 |
2016/04/06 | 900 | 900 | 885 | 885 | 2,000 |
2016/04/05 | 891 | 891 | 880 | 880 | 2,000 |
2016/04/04 | 892 | 892 | 892 | 892 | 1,000 |
2016/04/01 | 903 | 903 | 893 | 893 | 5,000 |
2016/03/31 | 901 | 903 | 901 | 903 | 2,000 |
2016/03/30 | 900 | 900 | 900 | 900 | 1,000 |
2016/03/29 | 917 | 917 | 892 | 894 | 17,000 |
2016/03/28 | 944 | 945 | 941 | 941 | 11,000 |
2016/03/25 | 938 | 940 | 938 | 940 | 14,000 |
2016/03/24 | 937 | 938 | 937 | 938 | 3,000 |
2016/03/23 | 935 | 938 | 935 | 938 | 2,000 |
2016/03/22 | 931 | 931 | 930 | 931 | 6,000 |
2016/03/18 | 930 | 931 | 930 | 931 | 2,000 |
2016/03/17 | 931 | 931 | 930 | 930 | 4,000 |
2016/03/16 | 929 | 929 | 929 | 929 | 3,000 |
2016/03/15 | 929 | 929 | 929 | 929 | 3,000 |
2016/03/14 | 928 | 933 | 928 | 929 | 5,000 |
2016/03/11 | 920 | 928 | 920 | 928 | 3,000 |
2016/03/09 | 919 | 925 | 919 | 925 | 3,000 |
2016/03/07 | 918 | 918 | 918 | 918 | 2,000 |
2016/03/04 | 924 | 925 | 917 | 917 | 5,000 |
2016/03/03 | 923 | 923 | 918 | 918 | 2,000 |
2016/03/02 | 926 | 926 | 923 | 923 | 3,000 |
2016/03/01 | 905 | 908 | 905 | 908 | 4,000 |
2016/02/26 | 917 | 917 | 917 | 917 | 1,000 |
2016/02/25 | 924 | 930 | 915 | 917 | 11,000 |
2016/02/24 | 920 | 920 | 920 | 920 | 1,000 |
2016/02/23 | 910 | 915 | 910 | 914 | 3,000 |
2016/02/18 | 905 | 905 | 900 | 900 | 2,000 |
2016/02/17 | 878 | 898 | 878 | 890 | 5,000 |
2016/02/16 | 872 | 877 | 872 | 875 | 3,000 |
2016/02/15 | 899 | 899 | 869 | 869 | 5,000 |
2016/02/12 | 880 | 880 | 846 | 846 | 11,000 |
2016/02/10 | 911 | 911 | 910 | 910 | 2,000 |
2016/02/09 | 922 | 922 | 920 | 920 | 4,000 |
2016/02/08 | 932 | 932 | 923 | 923 | 8,000 |
2016/02/05 | 929 | 929 | 926 | 926 | 5,000 |
2016/02/04 | 930 | 937 | 930 | 937 | 2,000 |
2016/02/03 | 935 | 938 | 935 | 937 | 3,000 |
2016/02/02 | 937 | 937 | 937 | 937 | 1,000 |
2016/02/01 | 935 | 935 | 935 | 935 | 1,000 |
2016/01/29 | 935 | 935 | 922 | 934 | 4,000 |
2016/01/25 | 939 | 939 | 927 | 927 | 8,000 |
2016/01/22 | 910 | 927 | 910 | 927 | 7,000 |
2016/01/21 | 925 | 925 | 910 | 922 | 6,000 |
2016/01/20 | 925 | 925 | 920 | 920 | 6,000 |
2016/01/19 | 923 | 925 | 923 | 924 | 4,000 |
2016/01/18 | 922 | 925 | 922 | 923 | 7,000 |
2016/01/15 | 926 | 930 | 926 | 930 | 4,000 |
2016/01/14 | 931 | 931 | 926 | 926 | 7,000 |
2016/01/13 | 931 | 931 | 931 | 931 | 1,000 |
2016/01/12 | 936 | 936 | 931 | 931 | 8,000 |
2016/01/08 | 939 | 940 | 938 | 940 | 3,000 |
2016/01/07 | 945 | 945 | 940 | 940 | 2,000 |
2016/01/05 | 940 | 940 | 936 | 936 | 3,000 |
2016/01/04 | 934 | 941 | 934 | 940 | 6,000 |