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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,197 | 1,200 | 1,196 | 1,200 | 10,000 |
| 2017/12/28 | 1,201 | 1,209 | 1,200 | 1,209 | 6,000 |
| 2017/12/27 | 1,195 | 1,200 | 1,165 | 1,200 | 8,000 |
| 2017/12/26 | 1,210 | 1,210 | 1,203 | 1,203 | 5,000 |
| 2017/12/25 | 1,201 | 1,219 | 1,200 | 1,216 | 26,000 |
| 2017/12/22 | 1,220 | 1,220 | 1,211 | 1,219 | 17,000 |
| 2017/12/21 | 1,220 | 1,220 | 1,211 | 1,220 | 16,000 |
| 2017/12/20 | 1,235 | 1,235 | 1,231 | 1,233 | 9,000 |
| 2017/12/19 | 1,231 | 1,235 | 1,230 | 1,235 | 8,000 |
| 2017/12/18 | 1,235 | 1,235 | 1,231 | 1,233 | 10,000 |
| 2017/12/15 | 1,239 | 1,239 | 1,238 | 1,238 | 3,000 |
| 2017/12/14 | 1,260 | 1,260 | 1,251 | 1,251 | 4,000 |
| 2017/12/13 | 1,244 | 1,260 | 1,244 | 1,247 | 8,000 |
| 2017/12/12 | 1,246 | 1,246 | 1,226 | 1,226 | 9,000 |
| 2017/12/11 | 1,213 | 1,216 | 1,213 | 1,216 | 5,000 |
| 2017/12/08 | 1,208 | 1,208 | 1,207 | 1,207 | 4,000 |
| 2017/12/07 | 1,200 | 1,200 | 1,196 | 1,196 | 4,000 |
| 2017/12/06 | 1,195 | 1,195 | 1,194 | 1,194 | 2,000 |
| 2017/12/05 | 1,202 | 1,202 | 1,202 | 1,202 | 2,000 |
| 2017/12/04 | 1,233 | 1,233 | 1,220 | 1,220 | 6,000 |
| 2017/12/01 | 1,195 | 1,220 | 1,195 | 1,220 | 9,000 |
| 2017/11/30 | 1,184 | 1,195 | 1,184 | 1,195 | 5,000 |
| 2017/11/29 | 1,180 | 1,181 | 1,180 | 1,181 | 4,000 |
| 2017/11/28 | 1,157 | 1,180 | 1,154 | 1,180 | 14,000 |
| 2017/11/27 | 1,127 | 1,179 | 1,127 | 1,179 | 20,000 |
| 2017/11/24 | 1,135 | 1,135 | 1,125 | 1,130 | 15,000 |
| 2017/11/22 | 1,123 | 1,123 | 1,123 | 1,123 | 1,000 |
| 2017/11/21 | 1,134 | 1,134 | 1,121 | 1,126 | 6,000 |
| 2017/11/20 | 1,117 | 1,117 | 1,117 | 1,117 | 3,000 |
| 2017/11/17 | 1,110 | 1,124 | 1,109 | 1,109 | 7,000 |
| 2017/11/16 | 1,112 | 1,115 | 1,098 | 1,109 | 9,000 |
| 2017/11/15 | 1,122 | 1,122 | 1,107 | 1,119 | 8,000 |
| 2017/11/14 | 1,130 | 1,130 | 1,123 | 1,123 | 7,000 |
| 2017/11/13 | 1,132 | 1,132 | 1,125 | 1,125 | 4,000 |
| 2017/11/10 | 1,133 | 1,133 | 1,123 | 1,130 | 7,000 |
| 2017/11/09 | 1,146 | 1,151 | 1,133 | 1,133 | 17,000 |
| 2017/11/08 | 1,150 | 1,150 | 1,146 | 1,146 | 10,000 |
| 2017/11/07 | 1,126 | 1,146 | 1,126 | 1,146 | 6,000 |
| 2017/11/06 | 1,130 | 1,148 | 1,126 | 1,126 | 13,000 |
| 2017/11/02 | 1,125 | 1,125 | 1,124 | 1,125 | 5,000 |
| 2017/11/01 | 1,115 | 1,129 | 1,115 | 1,125 | 13,000 |
| 2017/10/31 | 1,110 | 1,127 | 1,110 | 1,114 | 18,000 |
| 2017/10/30 | 1,083 | 1,110 | 1,083 | 1,110 | 13,000 |
| 2017/10/27 | 1,097 | 1,097 | 1,081 | 1,081 | 4,000 |
| 2017/10/25 | 1,108 | 1,108 | 1,072 | 1,080 | 11,000 |
| 2017/10/24 | 1,109 | 1,109 | 1,100 | 1,100 | 6,000 |
| 2017/10/23 | 1,108 | 1,110 | 1,108 | 1,110 | 4,000 |
| 2017/10/20 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2017/10/19 | 1,088 | 1,100 | 1,088 | 1,089 | 14,000 |
| 2017/10/18 | 1,058 | 1,088 | 1,058 | 1,088 | 11,000 |
| 2017/10/17 | 1,050 | 1,058 | 1,049 | 1,058 | 13,000 |
| 2017/10/16 | 1,059 | 1,059 | 1,046 | 1,048 | 6,000 |
| 2017/10/13 | 1,050 | 1,055 | 1,040 | 1,043 | 19,000 |
| 2017/10/12 | 1,048 | 1,049 | 1,042 | 1,049 | 5,000 |
| 2017/10/11 | 1,050 | 1,050 | 1,043 | 1,044 | 4,000 |
| 2017/10/10 | 1,050 | 1,050 | 1,043 | 1,043 | 4,000 |
| 2017/10/06 | 1,045 | 1,045 | 1,045 | 1,045 | 3,000 |
| 2017/10/05 | 1,048 | 1,048 | 1,045 | 1,045 | 3,000 |
| 2017/10/04 | 1,049 | 1,049 | 1,048 | 1,048 | 2,000 |
| 2017/10/03 | 1,039 | 1,049 | 1,028 | 1,041 | 10,000 |
| 2017/10/02 | 1,040 | 1,040 | 1,022 | 1,040 | 5,000 |
| 2017/09/29 | 1,049 | 1,049 | 1,040 | 1,040 | 4,000 |
| 2017/09/28 | 1,049 | 1,049 | 1,030 | 1,032 | 5,000 |
| 2017/09/27 | 1,048 | 1,048 | 1,018 | 1,018 | 3,000 |
| 2017/09/26 | 1,053 | 1,053 | 1,041 | 1,041 | 4,000 |
| 2017/09/25 | 1,024 | 1,055 | 1,024 | 1,055 | 11,000 |
| 2017/09/22 | 1,018 | 1,018 | 1,018 | 1,018 | 2,000 |
| 2017/09/21 | 1,014 | 1,026 | 1,014 | 1,018 | 14,000 |
| 2017/09/20 | 1,020 | 1,023 | 1,020 | 1,020 | 5,000 |
| 2017/09/19 | 1,010 | 1,017 | 1,010 | 1,013 | 6,000 |
| 2017/09/15 | 1,010 | 1,010 | 1,005 | 1,010 | 4,000 |
| 2017/09/14 | 1,000 | 1,009 | 1,000 | 1,009 | 12,000 |
| 2017/09/12 | 1,011 | 1,014 | 1,011 | 1,014 | 2,000 |
| 2017/09/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2017/09/08 | 1,002 | 1,013 | 1,002 | 1,013 | 2,000 |
| 2017/09/07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2017/09/06 | 1,006 | 1,006 | 1,000 | 1,000 | 5,000 |
| 2017/09/05 | 1,006 | 1,006 | 1,003 | 1,003 | 4,000 |
| 2017/09/04 | 1,009 | 1,010 | 1,008 | 1,008 | 6,000 |
| 2017/09/01 | 1,017 | 1,017 | 1,007 | 1,017 | 7,000 |
| 2017/08/31 | 1,005 | 1,017 | 1,005 | 1,017 | 2,000 |
| 2017/08/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2017/08/29 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 |
| 2017/08/28 | 1,004 | 1,005 | 1,004 | 1,004 | 3,000 |
| 2017/08/25 | 1,005 | 1,012 | 1,002 | 1,002 | 8,000 |
| 2017/08/24 | 998 | 998 | 998 | 998 | 2,000 |
| 2017/08/23 | 1,004 | 1,004 | 1,002 | 1,002 | 3,000 |
| 2017/08/22 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2017/08/21 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2017/08/18 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2017/08/17 | 1,002 | 1,006 | 1,000 | 1,006 | 6,000 |
| 2017/08/16 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2017/08/15 | 1,001 | 1,011 | 1,001 | 1,002 | 12,000 |
| 2017/08/14 | 1,003 | 1,003 | 1,000 | 1,000 | 9,000 |
| 2017/08/09 | 1,017 | 1,017 | 1,006 | 1,006 | 8,000 |
| 2017/08/08 | 1,017 | 1,020 | 1,017 | 1,017 | 8,000 |
| 2017/08/07 | 1,016 | 1,016 | 1,010 | 1,015 | 5,000 |
| 2017/08/04 | 1,008 | 1,010 | 1,008 | 1,010 | 3,000 |
| 2017/08/02 | 1,006 | 1,008 | 1,006 | 1,008 | 2,000 |
| 2017/08/01 | 1,010 | 1,010 | 1,005 | 1,006 | 9,000 |
| 2017/07/31 | 1,003 | 1,005 | 1,003 | 1,005 | 5,000 |
| 2017/07/28 | 1,015 | 1,015 | 1,001 | 1,001 | 6,000 |
| 2017/07/27 | 1,006 | 1,006 | 1,000 | 1,000 | 6,000 |
| 2017/07/26 | 1,018 | 1,018 | 1,007 | 1,007 | 5,000 |
| 2017/07/25 | 1,005 | 1,026 | 1,000 | 1,020 | 30,000 |
| 2017/07/24 | 997 | 1,000 | 997 | 1,000 | 6,000 |
| 2017/07/21 | 997 | 997 | 997 | 997 | 2,000 |
| 2017/07/20 | 997 | 1,000 | 997 | 998 | 16,000 |
| 2017/07/19 | 996 | 997 | 995 | 995 | 3,000 |
| 2017/07/18 | 995 | 995 | 995 | 995 | 5,000 |
| 2017/07/14 | 995 | 995 | 995 | 995 | 1,000 |
| 2017/07/13 | 995 | 995 | 991 | 991 | 3,000 |
| 2017/07/12 | 994 | 995 | 988 | 988 | 7,000 |
| 2017/07/11 | 988 | 993 | 987 | 988 | 7,000 |
| 2017/07/10 | 990 | 991 | 988 | 988 | 8,000 |
| 2017/07/07 | 991 | 991 | 991 | 991 | 2,000 |
| 2017/07/06 | 988 | 988 | 988 | 988 | 1,000 |
| 2017/07/05 | 994 | 994 | 988 | 988 | 4,000 |
| 2017/07/04 | 1,000 | 1,000 | 996 | 996 | 10,000 |
| 2017/07/03 | 991 | 997 | 990 | 997 | 4,000 |
| 2017/06/30 | 999 | 999 | 998 | 998 | 4,000 |
| 2017/06/29 | 998 | 998 | 998 | 998 | 1,000 |
| 2017/06/28 | 988 | 999 | 987 | 999 | 8,000 |
| 2017/06/27 | 987 | 988 | 987 | 988 | 2,000 |
| 2017/06/26 | 979 | 985 | 979 | 985 | 7,000 |
| 2017/06/23 | 985 | 985 | 976 | 976 | 8,000 |
| 2017/06/22 | 986 | 986 | 979 | 982 | 5,000 |
| 2017/06/21 | 981 | 982 | 977 | 982 | 7,000 |
| 2017/06/20 | 970 | 980 | 970 | 980 | 5,000 |
| 2017/06/19 | 967 | 970 | 967 | 970 | 3,000 |
| 2017/06/16 | 963 | 967 | 963 | 967 | 4,000 |
| 2017/06/15 | 965 | 965 | 962 | 962 | 3,000 |
| 2017/06/13 | 965 | 965 | 964 | 965 | 3,000 |
| 2017/06/12 | 962 | 962 | 962 | 962 | 6,000 |
| 2017/06/09 | 965 | 966 | 964 | 966 | 5,000 |
| 2017/06/08 | 964 | 964 | 964 | 964 | 1,000 |
| 2017/06/06 | 962 | 963 | 962 | 963 | 2,000 |
| 2017/06/05 | 961 | 962 | 961 | 962 | 2,000 |
| 2017/06/02 | 970 | 970 | 961 | 962 | 6,000 |
| 2017/06/01 | 957 | 957 | 957 | 957 | 1,000 |
| 2017/05/31 | 953 | 956 | 953 | 956 | 2,000 |
| 2017/05/30 | 951 | 970 | 951 | 965 | 5,000 |
| 2017/05/29 | 969 | 969 | 960 | 961 | 3,000 |
| 2017/05/25 | 968 | 968 | 967 | 968 | 7,000 |
| 2017/05/24 | 963 | 963 | 962 | 962 | 5,000 |
| 2017/05/22 | 968 | 968 | 967 | 967 | 3,000 |
| 2017/05/19 | 963 | 963 | 963 | 963 | 2,000 |
| 2017/05/18 | 970 | 970 | 970 | 970 | 1,000 |
| 2017/05/17 | 964 | 970 | 964 | 967 | 5,000 |
| 2017/05/16 | 975 | 975 | 969 | 969 | 4,000 |
| 2017/05/15 | 960 | 969 | 960 | 969 | 7,000 |
| 2017/05/12 | 968 | 968 | 968 | 968 | 1,000 |
| 2017/05/11 | 968 | 968 | 968 | 968 | 2,000 |
| 2017/05/10 | 964 | 964 | 963 | 963 | 2,000 |
| 2017/05/09 | 965 | 968 | 963 | 963 | 4,000 |
| 2017/05/08 | 970 | 973 | 968 | 973 | 6,000 |
| 2017/05/02 | 943 | 975 | 943 | 960 | 9,000 |
| 2017/05/01 | 943 | 943 | 942 | 942 | 4,000 |
| 2017/04/27 | 932 | 932 | 929 | 932 | 3,000 |
| 2017/04/26 | 926 | 926 | 926 | 926 | 1,000 |
| 2017/04/25 | 923 | 928 | 923 | 927 | 10,000 |
| 2017/04/24 | 923 | 925 | 923 | 925 | 2,000 |
| 2017/04/21 | 922 | 922 | 922 | 922 | 4,000 |
| 2017/04/20 | 923 | 923 | 923 | 923 | 1,000 |
| 2017/04/19 | 923 | 925 | 923 | 925 | 4,000 |
| 2017/04/17 | 926 | 926 | 923 | 923 | 3,000 |
| 2017/04/13 | 936 | 936 | 920 | 921 | 5,000 |
| 2017/04/12 | 944 | 944 | 930 | 930 | 3,000 |
| 2017/04/11 | 935 | 935 | 926 | 930 | 3,000 |
| 2017/04/10 | 932 | 934 | 932 | 934 | 7,000 |
| 2017/04/07 | 934 | 934 | 933 | 933 | 2,000 |
| 2017/04/06 | 931 | 931 | 927 | 927 | 3,000 |
| 2017/04/05 | 933 | 935 | 931 | 931 | 9,000 |
| 2017/04/04 | 940 | 945 | 940 | 945 | 5,000 |
| 2017/04/03 | 947 | 947 | 947 | 947 | 6,000 |
| 2017/03/31 | 951 | 951 | 946 | 946 | 3,000 |
| 2017/03/30 | 965 | 965 | 955 | 955 | 6,000 |
| 2017/03/29 | 981 | 981 | 962 | 965 | 14,000 |
| 2017/03/28 | 1,000 | 1,002 | 996 | 1,000 | 10,000 |
| 2017/03/27 | 1,000 | 1,005 | 1,000 | 1,000 | 7,000 |
| 2017/03/24 | 989 | 1,000 | 985 | 1,000 | 14,000 |
| 2017/03/23 | 984 | 989 | 984 | 989 | 4,000 |
| 2017/03/22 | 992 | 1,002 | 990 | 990 | 19,000 |
| 2017/03/21 | 998 | 1,003 | 994 | 999 | 5,000 |
| 2017/03/17 | 999 | 1,004 | 998 | 998 | 7,000 |
| 2017/03/16 | 990 | 999 | 990 | 999 | 2,000 |
| 2017/03/15 | 996 | 1,005 | 981 | 981 | 20,000 |
| 2017/03/14 | 990 | 992 | 990 | 992 | 4,000 |
| 2017/03/13 | 988 | 990 | 988 | 990 | 6,000 |
| 2017/03/10 | 987 | 988 | 987 | 988 | 2,000 |
| 2017/03/09 | 985 | 988 | 985 | 988 | 5,000 |
| 2017/03/08 | 985 | 985 | 985 | 985 | 1,000 |
| 2017/03/07 | 983 | 985 | 983 | 985 | 4,000 |
| 2017/03/06 | 975 | 980 | 975 | 980 | 3,000 |
| 2017/03/03 | 980 | 980 | 971 | 979 | 6,000 |
| 2017/03/02 | 975 | 975 | 975 | 975 | 2,000 |
| 2017/03/01 | 977 | 979 | 977 | 979 | 3,000 |
| 2017/02/28 | 971 | 979 | 971 | 977 | 4,000 |
| 2017/02/27 | 975 | 980 | 967 | 967 | 7,000 |
| 2017/02/24 | 977 | 979 | 975 | 975 | 10,000 |
| 2017/02/23 | 970 | 975 | 970 | 975 | 4,000 |
| 2017/02/22 | 969 | 970 | 969 | 970 | 5,000 |
| 2017/02/21 | 968 | 968 | 962 | 962 | 5,000 |
| 2017/02/20 | 965 | 965 | 962 | 962 | 4,000 |
| 2017/02/16 | 960 | 960 | 960 | 960 | 1,000 |
| 2017/02/15 | 961 | 961 | 960 | 960 | 5,000 |
| 2017/02/14 | 960 | 966 | 960 | 960 | 6,000 |
| 2017/02/13 | 960 | 963 | 957 | 960 | 8,000 |
| 2017/02/10 | 960 | 960 | 957 | 957 | 8,000 |
| 2017/02/09 | 957 | 960 | 957 | 960 | 2,000 |
| 2017/02/08 | 960 | 960 | 960 | 960 | 1,000 |
| 2017/02/07 | 957 | 960 | 956 | 960 | 6,000 |
| 2017/02/06 | 956 | 959 | 956 | 957 | 5,000 |
| 2017/02/03 | 957 | 957 | 956 | 956 | 2,000 |
| 2017/02/02 | 957 | 957 | 957 | 957 | 4,000 |
| 2017/01/31 | 957 | 957 | 952 | 956 | 5,000 |
| 2017/01/30 | 948 | 957 | 948 | 957 | 5,000 |
| 2017/01/27 | 946 | 950 | 946 | 947 | 6,000 |
| 2017/01/26 | 948 | 948 | 946 | 946 | 5,000 |
| 2017/01/25 | 946 | 948 | 945 | 945 | 15,000 |
| 2017/01/24 | 945 | 948 | 945 | 948 | 3,000 |
| 2017/01/23 | 945 | 947 | 945 | 946 | 5,000 |
| 2017/01/20 | 945 | 945 | 944 | 945 | 4,000 |
| 2017/01/19 | 945 | 949 | 945 | 948 | 4,000 |
| 2017/01/18 | 951 | 951 | 945 | 945 | 8,000 |
| 2017/01/17 | 953 | 953 | 946 | 946 | 6,000 |
| 2017/01/16 | 960 | 960 | 953 | 953 | 3,000 |
| 2017/01/13 | 945 | 950 | 945 | 945 | 4,000 |
| 2017/01/12 | 945 | 945 | 945 | 945 | 2,000 |
| 2017/01/11 | 950 | 950 | 945 | 950 | 16,000 |
| 2017/01/10 | 946 | 952 | 946 | 952 | 5,000 |
| 2017/01/05 | 950 | 950 | 950 | 950 | 2,000 |
| 2017/01/04 | 946 | 950 | 946 | 948 | 5,000 |