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 |
|---|---|---|---|---|---|
| 2024/12/30 | 922 | 933 | 908 | 908 | 12,500 |
| 2024/12/27 | 950 | 986 | 921 | 927 | 16,700 |
| 2024/12/26 | 948 | 953 | 927 | 950 | 28,600 |
| 2024/12/25 | 1,042 | 1,043 | 935 | 942 | 81,700 |
| 2024/12/24 | 935 | 989 | 935 | 989 | 45,200 |
| 2024/12/23 | 915 | 936 | 914 | 929 | 24,200 |
| 2024/12/20 | 891 | 920 | 885 | 915 | 20,500 |
| 2024/12/19 | 886 | 889 | 878 | 880 | 10,400 |
| 2024/12/18 | 881 | 885 | 878 | 885 | 7,200 |
| 2024/12/17 | 883 | 886 | 862 | 866 | 7,100 |
| 2024/12/16 | 884 | 885 | 878 | 879 | 4,400 |
| 2024/12/13 | 894 | 894 | 880 | 884 | 7,800 |
| 2024/12/12 | 899 | 899 | 870 | 894 | 26,000 |
| 2024/12/11 | 860 | 884 | 856 | 884 | 11,100 |
| 2024/12/10 | 837 | 866 | 837 | 866 | 12,600 |
| 2024/12/09 | 843 | 845 | 837 | 840 | 9,400 |
| 2024/12/06 | 864 | 864 | 850 | 850 | 39,900 |
| 2024/12/05 | 867 | 867 | 856 | 864 | 7,800 |
| 2024/12/04 | 879 | 879 | 868 | 871 | 6,600 |
| 2024/12/03 | 887 | 888 | 879 | 879 | 6,000 |
| 2024/12/02 | 892 | 893 | 879 | 879 | 3,500 |
| 2024/11/29 | 877 | 887 | 872 | 884 | 11,700 |
| 2024/11/28 | 884 | 884 | 860 | 878 | 6,900 |
| 2024/11/27 | 880 | 885 | 872 | 885 | 3,700 |
| 2024/11/26 | 870 | 887 | 854 | 878 | 10,400 |
| 2024/11/25 | 853 | 865 | 845 | 855 | 25,300 |
| 2024/11/22 | 853 | 853 | 843 | 853 | 10,500 |
| 2024/11/21 | 852 | 855 | 847 | 855 | 2,600 |
| 2024/11/20 | 852 | 853 | 848 | 850 | 4,100 |
| 2024/11/19 | 855 | 869 | 831 | 847 | 23,400 |
| 2024/11/18 | 835 | 852 | 822 | 852 | 8,600 |
| 2024/11/15 | 810 | 868 | 806 | 838 | 11,700 |
| 2024/11/14 | 840 | 841 | 806 | 806 | 17,000 |
| 2024/11/13 | 825 | 865 | 824 | 837 | 24,400 |
| 2024/11/12 | 831 | 831 | 822 | 825 | 5,300 |
| 2024/11/11 | 841 | 843 | 827 | 836 | 3,600 |
| 2024/11/08 | 836 | 844 | 822 | 836 | 14,100 |
| 2024/11/07 | 836 | 845 | 834 | 841 | 3,300 |
| 2024/11/06 | 819 | 842 | 812 | 841 | 13,400 |
| 2024/11/05 | 834 | 838 | 807 | 831 | 6,000 |
| 2024/11/01 | 828 | 837 | 828 | 834 | 7,900 |
| 2024/10/31 | 825 | 830 | 824 | 829 | 5,900 |
| 2024/10/30 | 814 | 830 | 807 | 825 | 13,400 |
| 2024/10/29 | 810 | 810 | 793 | 805 | 9,000 |
| 2024/10/28 | 798 | 808 | 793 | 804 | 8,000 |
| 2024/10/25 | 800 | 800 | 792 | 800 | 13,000 |
| 2024/10/24 | 796 | 802 | 790 | 792 | 12,500 |
| 2024/10/23 | 803 | 803 | 795 | 795 | 4,400 |
| 2024/10/22 | 809 | 811 | 801 | 803 | 7,900 |
| 2024/10/21 | 808 | 811 | 802 | 805 | 3,100 |
| 2024/10/18 | 802 | 807 | 796 | 805 | 7,500 |
| 2024/10/17 | 809 | 810 | 795 | 806 | 8,100 |
| 2024/10/16 | 800 | 807 | 795 | 801 | 5,200 |
| 2024/10/15 | 800 | 805 | 797 | 801 | 8,100 |
| 2024/10/11 | 802 | 810 | 790 | 802 | 24,900 |
| 2024/10/10 | 812 | 812 | 800 | 810 | 9,800 |
| 2024/10/09 | 812 | 815 | 807 | 807 | 2,700 |
| 2024/10/08 | 818 | 818 | 811 | 812 | 3,900 |
| 2024/10/07 | 823 | 825 | 813 | 821 | 9,000 |
| 2024/10/04 | 818 | 830 | 811 | 815 | 5,600 |
| 2024/10/03 | 816 | 819 | 809 | 813 | 8,100 |
| 2024/10/02 | 811 | 819 | 810 | 813 | 12,600 |
| 2024/10/01 | 821 | 829 | 802 | 815 | 16,500 |
| 2024/09/30 | 801 | 830 | 801 | 819 | 20,900 |
| 2024/09/27 | 806 | 827 | 803 | 812 | 12,400 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 1,673 | 1,687 | 1,620 | 1,670 | 9,600 |
| 2024/09/25 | 1,698 | 1,698 | 1,645 | 1,664 | 11,200 |
| 2024/09/24 | 1,640 | 1,683 | 1,626 | 1,683 | 10,700 |
| 2024/09/20 | 1,618 | 1,620 | 1,603 | 1,620 | 4,300 |
| 2024/09/19 | 1,600 | 1,619 | 1,592 | 1,618 | 9,100 |
| 2024/09/18 | 1,608 | 1,608 | 1,586 | 1,599 | 2,200 |
| 2024/09/17 | 1,608 | 1,608 | 1,591 | 1,600 | 4,000 |
| 2024/09/13 | 1,598 | 1,600 | 1,586 | 1,599 | 4,800 |
| 2024/09/12 | 1,593 | 1,594 | 1,582 | 1,593 | 2,800 |
| 2024/09/11 | 1,592 | 1,600 | 1,567 | 1,593 | 3,600 |
| 2024/09/10 | 1,595 | 1,595 | 1,550 | 1,592 | 7,100 |
| 2024/09/09 | 1,555 | 1,598 | 1,551 | 1,595 | 3,900 |
| 2024/09/06 | 1,591 | 1,591 | 1,571 | 1,589 | 3,500 |
| 2024/09/05 | 1,580 | 1,592 | 1,570 | 1,583 | 2,600 |
| 2024/09/04 | 1,585 | 1,594 | 1,580 | 1,589 | 4,500 |
| 2024/09/03 | 1,589 | 1,591 | 1,589 | 1,591 | 1,800 |
| 2024/09/02 | 1,591 | 1,595 | 1,588 | 1,588 | 5,900 |
| 2024/08/30 | 1,591 | 1,597 | 1,590 | 1,590 | 7,300 |
| 2024/08/29 | 1,595 | 1,600 | 1,588 | 1,593 | 4,500 |
| 2024/08/28 | 1,598 | 1,600 | 1,593 | 1,595 | 3,300 |
| 2024/08/27 | 1,600 | 1,607 | 1,592 | 1,595 | 7,600 |
| 2024/08/26 | 1,595 | 1,600 | 1,590 | 1,600 | 9,500 |
| 2024/08/23 | 1,615 | 1,640 | 1,591 | 1,620 | 50,000 |
| 2024/08/22 | 1,531 | 1,542 | 1,512 | 1,534 | 5,500 |
| 2024/08/21 | 1,515 | 1,549 | 1,507 | 1,532 | 1,700 |
| 2024/08/20 | 1,525 | 1,545 | 1,506 | 1,515 | 2,200 |
| 2024/08/19 | 1,520 | 1,550 | 1,510 | 1,512 | 5,600 |
| 2024/08/16 | 1,520 | 1,520 | 1,499 | 1,520 | 3,100 |
| 2024/08/15 | 1,516 | 1,516 | 1,493 | 1,505 | 3,600 |
| 2024/08/14 | 1,520 | 1,522 | 1,496 | 1,513 | 1,600 |
| 2024/08/13 | 1,528 | 1,529 | 1,490 | 1,501 | 6,400 |
| 2024/08/09 | 1,449 | 1,529 | 1,449 | 1,529 | 10,500 |
| 2024/08/08 | 1,429 | 1,449 | 1,421 | 1,449 | 5,600 |
| 2024/08/07 | 1,400 | 1,439 | 1,377 | 1,420 | 5,900 |
| 2024/08/06 | 1,367 | 1,442 | 1,352 | 1,414 | 13,600 |
| 2024/08/05 | 1,430 | 1,451 | 1,250 | 1,283 | 29,900 |
| 2024/08/02 | 1,526 | 1,561 | 1,428 | 1,451 | 15,900 |
| 2024/08/01 | 1,580 | 1,584 | 1,526 | 1,526 | 9,500 |
| 2024/07/31 | 1,582 | 1,613 | 1,580 | 1,580 | 1,400 |
| 2024/07/30 | 1,596 | 1,596 | 1,584 | 1,586 | 1,100 |
| 2024/07/29 | 1,584 | 1,618 | 1,584 | 1,610 | 1,600 |
| 2024/07/26 | 1,620 | 1,620 | 1,548 | 1,569 | 9,500 |
| 2024/07/25 | 1,701 | 1,701 | 1,660 | 1,660 | 30,200 |
| 2024/07/24 | 1,679 | 1,688 | 1,654 | 1,663 | 14,700 |
| 2024/07/23 | 1,662 | 1,689 | 1,652 | 1,672 | 6,900 |
| 2024/07/22 | 1,638 | 1,650 | 1,635 | 1,641 | 5,800 |
| 2024/07/19 | 1,631 | 1,635 | 1,614 | 1,634 | 2,600 |
| 2024/07/18 | 1,605 | 1,629 | 1,602 | 1,629 | 6,900 |
| 2024/07/17 | 1,584 | 1,619 | 1,581 | 1,606 | 7,700 |
| 2024/07/16 | 1,562 | 1,575 | 1,560 | 1,575 | 1,400 |
| 2024/07/12 | 1,560 | 1,562 | 1,554 | 1,562 | 3,200 |
| 2024/07/11 | 1,575 | 1,589 | 1,544 | 1,568 | 2,800 |
| 2024/07/10 | 1,570 | 1,599 | 1,570 | 1,575 | 1,200 |
| 2024/07/09 | 1,552 | 1,580 | 1,542 | 1,570 | 2,500 |
| 2024/07/08 | 1,593 | 1,597 | 1,551 | 1,552 | 3,200 |
| 2024/07/05 | 1,659 | 1,660 | 1,577 | 1,593 | 8,300 |
| 2024/07/04 | 1,598 | 1,688 | 1,550 | 1,665 | 16,000 |
| 2024/07/03 | 1,582 | 1,595 | 1,576 | 1,593 | 3,600 |
| 2024/07/02 | 1,572 | 1,588 | 1,566 | 1,582 | 11,600 |
| 2024/07/01 | 1,557 | 1,565 | 1,552 | 1,561 | 6,600 |
| 2024/06/28 | 1,579 | 1,579 | 1,557 | 1,557 | 4,600 |
| 2024/06/27 | 1,545 | 1,560 | 1,527 | 1,556 | 6,600 |
| 2024/06/26 | 1,496 | 1,544 | 1,490 | 1,544 | 3,500 |
| 2024/06/25 | 1,518 | 1,520 | 1,471 | 1,500 | 13,900 |
| 2024/06/24 | 1,514 | 1,514 | 1,496 | 1,500 | 6,400 |
| 2024/06/21 | 1,470 | 1,514 | 1,467 | 1,514 | 13,700 |
| 2024/06/20 | 1,448 | 1,469 | 1,446 | 1,468 | 6,600 |
| 2024/06/19 | 1,446 | 1,448 | 1,431 | 1,445 | 3,900 |
| 2024/06/18 | 1,435 | 1,446 | 1,431 | 1,446 | 3,000 |
| 2024/06/17 | 1,439 | 1,439 | 1,426 | 1,427 | 2,000 |
| 2024/06/14 | 1,430 | 1,445 | 1,428 | 1,442 | 4,700 |
| 2024/06/13 | 1,429 | 1,435 | 1,426 | 1,433 | 1,900 |
| 2024/06/12 | 1,434 | 1,438 | 1,427 | 1,429 | 2,400 |
| 2024/06/11 | 1,432 | 1,435 | 1,427 | 1,434 | 2,900 |
| 2024/06/10 | 1,432 | 1,438 | 1,430 | 1,432 | 3,300 |
| 2024/06/07 | 1,440 | 1,440 | 1,433 | 1,433 | 2,400 |
| 2024/06/06 | 1,446 | 1,446 | 1,429 | 1,440 | 1,600 |
| 2024/06/05 | 1,449 | 1,449 | 1,431 | 1,438 | 1,800 |
| 2024/06/04 | 1,450 | 1,450 | 1,437 | 1,449 | 4,400 |
| 2024/06/03 | 1,434 | 1,443 | 1,427 | 1,441 | 3,200 |
| 2024/05/31 | 1,442 | 1,444 | 1,434 | 1,434 | 1,300 |
| 2024/05/30 | 1,431 | 1,441 | 1,430 | 1,434 | 1,700 |
| 2024/05/29 | 1,440 | 1,447 | 1,436 | 1,444 | 1,400 |
| 2024/05/28 | 1,445 | 1,453 | 1,440 | 1,440 | 3,500 |
| 2024/05/27 | 1,435 | 1,444 | 1,430 | 1,440 | 5,600 |
| 2024/05/24 | 1,421 | 1,428 | 1,420 | 1,427 | 9,300 |
| 2024/05/23 | 1,434 | 1,444 | 1,434 | 1,439 | 9,900 |
| 2024/05/22 | 1,420 | 1,434 | 1,411 | 1,434 | 7,300 |
| 2024/05/21 | 1,442 | 1,442 | 1,421 | 1,423 | 8,800 |
| 2024/05/20 | 1,435 | 1,447 | 1,429 | 1,441 | 5,500 |
| 2024/05/17 | 1,439 | 1,440 | 1,431 | 1,435 | 3,400 |
| 2024/05/16 | 1,449 | 1,449 | 1,430 | 1,437 | 4,300 |
| 2024/05/15 | 1,450 | 1,460 | 1,440 | 1,450 | 12,900 |
| 2024/05/14 | 1,446 | 1,448 | 1,439 | 1,448 | 1,600 |
| 2024/05/13 | 1,444 | 1,446 | 1,434 | 1,446 | 3,400 |
| 2024/05/10 | 1,444 | 1,444 | 1,422 | 1,432 | 3,000 |
| 2024/05/09 | 1,430 | 1,438 | 1,415 | 1,438 | 6,000 |
| 2024/05/08 | 1,450 | 1,450 | 1,422 | 1,438 | 5,100 |
| 2024/05/07 | 1,440 | 1,447 | 1,430 | 1,446 | 14,500 |
| 2024/05/02 | 1,448 | 1,449 | 1,403 | 1,411 | 49,600 |
| 2024/05/01 | 1,345 | 1,456 | 1,345 | 1,440 | 36,900 |
| 2024/04/30 | 1,331 | 1,339 | 1,324 | 1,339 | 5,300 |
| 2024/04/26 | 1,332 | 1,333 | 1,311 | 1,316 | 4,300 |
| 2024/04/25 | 1,323 | 1,325 | 1,310 | 1,325 | 10,400 |
| 2024/04/24 | 1,310 | 1,320 | 1,302 | 1,320 | 11,100 |
| 2024/04/23 | 1,308 | 1,311 | 1,306 | 1,311 | 2,400 |
| 2024/04/22 | 1,308 | 1,310 | 1,300 | 1,301 | 6,500 |
| 2024/04/19 | 1,303 | 1,317 | 1,302 | 1,306 | 3,100 |
| 2024/04/18 | 1,314 | 1,319 | 1,306 | 1,318 | 4,000 |
| 2024/04/17 | 1,327 | 1,333 | 1,293 | 1,314 | 9,800 |
| 2024/04/16 | 1,368 | 1,368 | 1,300 | 1,326 | 8,900 |
| 2024/04/15 | 1,355 | 1,363 | 1,354 | 1,360 | 3,200 |
| 2024/04/12 | 1,384 | 1,384 | 1,364 | 1,364 | 3,200 |
| 2024/04/11 | 1,365 | 1,385 | 1,361 | 1,375 | 2,900 |
| 2024/04/10 | 1,365 | 1,370 | 1,364 | 1,369 | 4,100 |
| 2024/04/09 | 1,354 | 1,362 | 1,353 | 1,362 | 1,400 |
| 2024/04/08 | 1,353 | 1,355 | 1,353 | 1,354 | 3,600 |
| 2024/04/05 | 1,360 | 1,365 | 1,351 | 1,352 | 5,400 |
| 2024/04/04 | 1,377 | 1,380 | 1,362 | 1,376 | 3,000 |
| 2024/04/03 | 1,382 | 1,393 | 1,375 | 1,376 | 4,200 |
| 2024/04/02 | 1,410 | 1,410 | 1,388 | 1,394 | 2,800 |
| 2024/04/01 | 1,424 | 1,424 | 1,396 | 1,412 | 3,600 |
| 2024/03/29 | 1,420 | 1,441 | 1,400 | 1,410 | 8,900 |
| 2024/03/28 | 1,393 | 1,434 | 1,393 | 1,404 | 7,500 |
| 2024/03/27 | 1,454 | 1,459 | 1,441 | 1,441 | 8,100 |
| 2024/03/26 | 1,442 | 1,450 | 1,440 | 1,440 | 2,100 |
| 2024/03/25 | 1,470 | 1,470 | 1,428 | 1,441 | 8,800 |
| 2024/03/22 | 1,446 | 1,459 | 1,436 | 1,440 | 9,500 |
| 2024/03/21 | 1,435 | 1,444 | 1,425 | 1,433 | 5,900 |
| 2024/03/19 | 1,417 | 1,442 | 1,417 | 1,441 | 4,300 |
| 2024/03/18 | 1,413 | 1,430 | 1,403 | 1,417 | 4,200 |
| 2024/03/15 | 1,385 | 1,429 | 1,385 | 1,414 | 2,300 |
| 2024/03/14 | 1,388 | 1,392 | 1,381 | 1,383 | 2,200 |
| 2024/03/13 | 1,391 | 1,419 | 1,388 | 1,388 | 5,400 |
| 2024/03/12 | 1,411 | 1,411 | 1,386 | 1,401 | 8,300 |
| 2024/03/11 | 1,420 | 1,428 | 1,412 | 1,412 | 3,800 |
| 2024/03/08 | 1,415 | 1,427 | 1,415 | 1,425 | 1,700 |
| 2024/03/07 | 1,413 | 1,426 | 1,412 | 1,415 | 2,100 |
| 2024/03/06 | 1,420 | 1,425 | 1,417 | 1,418 | 2,600 |
| 2024/03/05 | 1,424 | 1,429 | 1,414 | 1,428 | 2,800 |
| 2024/03/04 | 1,449 | 1,449 | 1,411 | 1,429 | 5,200 |
| 2024/03/01 | 1,414 | 1,430 | 1,401 | 1,430 | 4,300 |
| 2024/02/29 | 1,406 | 1,406 | 1,401 | 1,404 | 1,500 |
| 2024/02/28 | 1,400 | 1,410 | 1,400 | 1,404 | 1,200 |
| 2024/02/27 | 1,418 | 1,418 | 1,400 | 1,400 | 3,400 |
| 2024/02/26 | 1,426 | 1,426 | 1,402 | 1,403 | 5,000 |
| 2024/02/22 | 1,409 | 1,434 | 1,402 | 1,407 | 10,500 |
| 2024/02/21 | 1,405 | 1,415 | 1,405 | 1,410 | 8,100 |
| 2024/02/20 | 1,399 | 1,404 | 1,399 | 1,404 | 2,500 |
| 2024/02/19 | 1,402 | 1,403 | 1,388 | 1,388 | 2,900 |
| 2024/02/16 | 1,389 | 1,409 | 1,386 | 1,401 | 6,400 |
| 2024/02/15 | 1,386 | 1,394 | 1,386 | 1,392 | 4,100 |
| 2024/02/14 | 1,387 | 1,395 | 1,386 | 1,395 | 1,800 |
| 2024/02/13 | 1,400 | 1,410 | 1,387 | 1,390 | 3,500 |
| 2024/02/09 | 1,410 | 1,410 | 1,395 | 1,399 | 3,100 |
| 2024/02/08 | 1,394 | 1,409 | 1,394 | 1,398 | 4,100 |
| 2024/02/07 | 1,390 | 1,395 | 1,376 | 1,394 | 4,700 |
| 2024/02/06 | 1,388 | 1,389 | 1,381 | 1,389 | 5,900 |
| 2024/02/05 | 1,390 | 1,395 | 1,382 | 1,388 | 6,400 |
| 2024/02/02 | 1,387 | 1,395 | 1,385 | 1,395 | 1,900 |
| 2024/02/01 | 1,385 | 1,393 | 1,385 | 1,387 | 2,100 |
| 2024/01/31 | 1,385 | 1,390 | 1,385 | 1,388 | 1,900 |
| 2024/01/30 | 1,400 | 1,402 | 1,372 | 1,391 | 21,400 |
| 2024/01/29 | 1,410 | 1,450 | 1,400 | 1,432 | 37,100 |
| 2024/01/26 | 1,374 | 1,413 | 1,374 | 1,410 | 8,200 |
| 2024/01/25 | 1,394 | 1,400 | 1,352 | 1,376 | 17,100 |
| 2024/01/24 | 1,394 | 1,400 | 1,389 | 1,394 | 7,000 |
| 2024/01/23 | 1,383 | 1,396 | 1,371 | 1,394 | 15,700 |
| 2024/01/22 | 1,344 | 1,373 | 1,338 | 1,373 | 8,700 |
| 2024/01/19 | 1,342 | 1,343 | 1,330 | 1,337 | 4,200 |
| 2024/01/18 | 1,340 | 1,342 | 1,331 | 1,341 | 4,100 |
| 2024/01/17 | 1,328 | 1,342 | 1,318 | 1,331 | 11,400 |
| 2024/01/16 | 1,320 | 1,340 | 1,319 | 1,326 | 3,600 |
| 2024/01/15 | 1,330 | 1,330 | 1,318 | 1,319 | 2,300 |
| 2024/01/12 | 1,321 | 1,330 | 1,315 | 1,326 | 2,400 |
| 2024/01/11 | 1,329 | 1,329 | 1,317 | 1,320 | 2,000 |
| 2024/01/10 | 1,318 | 1,325 | 1,312 | 1,325 | 5,500 |
| 2024/01/09 | 1,313 | 1,330 | 1,311 | 1,316 | 3,700 |
| 2024/01/05 | 1,312 | 1,326 | 1,311 | 1,313 | 4,800 |
| 2024/01/04 | 1,303 | 1,331 | 1,303 | 1,310 | 11,800 |