9799 旭情報サービス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,100 | 1,100 | 1,087 | 1,088 | 40,200 | 1,088 |
| 2025-11-12 | 1,081 | 1,095 | 1,081 | 1,087 | 4,500 | 1,087 |
| 2025-11-11 | 1,095 | 1,095 | 1,081 | 1,081 | 5,700 | 1,081 |
| 2025-11-10 | 1,082 | 1,098 | 1,078 | 1,095 | 8,600 | 1,095 |
| 2025-11-07 | 1,072 | 1,095 | 1,072 | 1,095 | 10,700 | 1,095 |
| 2025-11-06 | 1,070 | 1,104 | 1,067 | 1,092 | 54,500 | 1,092 |
| 2025-11-05 | 1,004 | 1,018 | 1,004 | 1,018 | 8,900 | 1,018 |
| 2025-11-04 | 1,020 | 1,020 | 1,008 | 1,010 | 7,200 | 1,010 |
| 2025-10-31 | 997 | 1,013 | 997 | 1,013 | 7,500 | 1,013 |
| 2025-10-30 | 999 | 1,009 | 992 | 1,000 | 10,900 | 1,000 |
| 2025-10-29 | 1,001 | 1,001 | 996 | 996 | 3,900 | 996 |
| 2025-10-28 | 999 | 1,000 | 988 | 999 | 10,800 | 999 |
| 2025-10-27 | 999 | 1,007 | 997 | 998 | 10,300 | 998 |
| 2025-10-24 | 1,023 | 1,023 | 999 | 1,001 | 24,000 | 1,001 |
| 2025-10-23 | 1,009 | 1,016 | 1,009 | 1,013 | 7,700 | 1,013 |
| 2025-10-22 | 1,001 | 1,014 | 1,001 | 1,013 | 12,300 | 1,013 |
| 2025-10-21 | 999 | 1,009 | 996 | 999 | 12,900 | 999 |
| 2025-10-20 | 999 | 1,002 | 993 | 998 | 8,900 | 998 |
| 2025-10-17 | 1,003 | 1,003 | 994 | 999 | 9,700 | 999 |
| 2025-10-16 | 1,003 | 1,003 | 989 | 993 | 5,700 | 993 |
| 2025-10-15 | 977 | 998 | 977 | 998 | 7,100 | 998 |
| 2025-10-14 | 991 | 991 | 968 | 973 | 32,400 | 973 |
| 2025-10-10 | 995 | 999 | 993 | 996 | 14,000 | 996 |
| 2025-10-09 | 995 | 1,008 | 995 | 1,006 | 11,100 | 1,006 |
| 2025-10-08 | 990 | 998 | 988 | 998 | 21,000 | 998 |
| 2025-10-07 | 1,000 | 1,009 | 995 | 995 | 8,900 | 995 |
| 2025-10-06 | 1,009 | 1,010 | 996 | 998 | 20,500 | 998 |
| 2025-10-03 | 1,006 | 1,015 | 1,006 | 1,008 | 4,200 | 1,008 |
| 2025-10-02 | 998 | 1,015 | 998 | 1,012 | 17,300 | 1,012 |
| 2025-10-01 | 1,000 | 1,002 | 995 | 998 | 16,900 | 998 |
| 2025-09-30 | 1,007 | 1,012 | 1,001 | 1,001 | 7,900 | 1,001 |
| 2025-09-29 | 1,021 | 1,021 | 1,004 | 1,011 | 9,800 | 1,011 |
| 2025-09-26 | 1,022 | 1,026 | 1,018 | 1,026 | 9,900 | 1,026 |
| 2025-09-25 | 1,028 | 1,028 | 1,012 | 1,016 | 21,200 | 1,016 |
| 2025-09-24 | 1,007 | 1,020 | 1,007 | 1,015 | 13,600 | 1,015 |
| 2025-09-22 | 1,010 | 1,010 | 1,003 | 1,007 | 13,100 | 1,007 |
| 2025-09-19 | 1,010 | 1,019 | 1,007 | 1,008 | 20,000 | 1,008 |
| 2025-09-18 | 1,015 | 1,016 | 1,007 | 1,010 | 8,700 | 1,010 |
| 2025-09-17 | 1,010 | 1,014 | 1,003 | 1,010 | 11,900 | 1,010 |
| 2025-09-16 | 1,020 | 1,025 | 1,008 | 1,010 | 23,700 | 1,010 |
| 2025-09-12 | 1,015 | 1,018 | 1,012 | 1,016 | 7,800 | 1,016 |
| 2025-09-11 | 1,021 | 1,028 | 1,014 | 1,018 | 9,600 | 1,018 |
| 2025-09-10 | 1,029 | 1,039 | 1,022 | 1,022 | 10,900 | 1,022 |
| 2025-09-09 | 1,009 | 1,035 | 1,009 | 1,033 | 24,100 | 1,033 |
| 2025-09-08 | 1,004 | 1,015 | 1,004 | 1,012 | 12,500 | 1,012 |
| 2025-09-05 | 1,000 | 1,020 | 1,000 | 1,009 | 13,200 | 1,009 |
| 2025-09-04 | 1,003 | 1,005 | 999 | 999 | 4,800 | 999 |
| 2025-09-03 | 995 | 1,006 | 995 | 1,006 | 10,300 | 1,006 |
| 2025-09-02 | 1,002 | 1,002 | 995 | 995 | 8,200 | 995 |
| 2025-09-01 | 998 | 1,001 | 991 | 1,000 | 11,700 | 1,000 |
| 2025-08-29 | 990 | 1,001 | 985 | 996 | 22,500 | 996 |
| 2025-08-28 | 999 | 999 | 983 | 989 | 26,400 | 989 |
| 2025-08-27 | 1,010 | 1,010 | 991 | 995 | 28,700 | 995 |
| 2025-08-26 | 1,014 | 1,018 | 1,000 | 1,003 | 22,700 | 1,003 |
| 2025-08-25 | 1,017 | 1,022 | 1,016 | 1,017 | 22,300 | 1,017 |
| 2025-08-22 | 1,041 | 1,043 | 1,021 | 1,021 | 18,000 | 1,021 |
| 2025-08-21 | 1,022 | 1,040 | 1,022 | 1,040 | 18,000 | 1,040 |
| 2025-08-20 | 1,020 | 1,024 | 1,012 | 1,022 | 17,200 | 1,022 |
| 2025-08-19 | 998 | 1,016 | 998 | 1,010 | 22,300 | 1,010 |
| 2025-08-18 | 998 | 1,003 | 992 | 999 | 17,100 | 999 |
| 2025-08-15 | 1,017 | 1,017 | 996 | 998 | 24,900 | 998 |
| 2025-08-14 | 1,032 | 1,032 | 1,006 | 1,017 | 20,900 | 1,017 |
| 2025-08-13 | 1,042 | 1,042 | 1,024 | 1,031 | 15,400 | 1,031 |
| 2025-08-12 | 1,052 | 1,052 | 1,039 | 1,042 | 20,000 | 1,042 |
| 2025-08-08 | 1,052 | 1,076 | 1,052 | 1,072 | 12,400 | 1,072 |
| 2025-08-07 | 1,068 | 1,072 | 1,064 | 1,064 | 3,700 | 1,064 |
| 2025-08-06 | 1,059 | 1,060 | 1,050 | 1,060 | 7,600 | 1,060 |
| 2025-08-05 | 1,042 | 1,055 | 1,042 | 1,055 | 11,800 | 1,055 |
| 2025-08-04 | 1,038 | 1,042 | 1,037 | 1,039 | 2,900 | 1,039 |
| 2025-08-01 | 1,053 | 1,053 | 1,040 | 1,042 | 3,700 | 1,042 |
| 2025-07-31 | 1,049 | 1,051 | 1,042 | 1,050 | 5,100 | 1,050 |
| 2025-07-30 | 1,043 | 1,052 | 1,041 | 1,043 | 6,000 | 1,043 |
| 2025-07-29 | 1,037 | 1,045 | 1,036 | 1,045 | 2,800 | 1,045 |
| 2025-07-28 | 1,040 | 1,060 | 1,034 | 1,036 | 21,200 | 1,036 |
| 2025-07-25 | 1,100 | 1,100 | 1,070 | 1,070 | 48,100 | 1,070 |
| 2025-07-24 | 1,073 | 1,076 | 1,066 | 1,073 | 10,000 | 1,073 |
| 2025-07-23 | 1,065 | 1,072 | 1,060 | 1,065 | 12,800 | 1,065 |
| 2025-07-22 | 1,049 | 1,068 | 1,046 | 1,058 | 18,000 | 1,058 |
| 2025-07-18 | 1,048 | 1,049 | 1,035 | 1,046 | 5,000 | 1,046 |
| 2025-07-17 | 1,038 | 1,047 | 1,038 | 1,043 | 7,500 | 1,043 |
| 2025-07-16 | 1,038 | 1,041 | 1,028 | 1,032 | 7,200 | 1,032 |
| 2025-07-15 | 1,012 | 1,030 | 1,012 | 1,030 | 5,300 | 1,030 |
| 2025-07-14 | 1,016 | 1,019 | 1,011 | 1,012 | 7,200 | 1,012 |
| 2025-07-11 | 1,015 | 1,024 | 1,015 | 1,016 | 4,500 | 1,016 |
| 2025-07-10 | 1,032 | 1,032 | 1,015 | 1,016 | 3,700 | 1,016 |
| 2025-07-09 | 1,037 | 1,047 | 1,032 | 1,032 | 6,200 | 1,032 |
| 2025-07-08 | 1,029 | 1,037 | 1,025 | 1,037 | 1,900 | 1,037 |
| 2025-07-07 | 1,028 | 1,048 | 1,025 | 1,031 | 6,600 | 1,031 |
| 2025-07-04 | 1,050 | 1,060 | 1,037 | 1,038 | 7,800 | 1,038 |
| 2025-07-03 | 1,044 | 1,058 | 1,040 | 1,040 | 5,800 | 1,040 |
| 2025-07-02 | 1,073 | 1,073 | 1,041 | 1,052 | 25,500 | 1,052 |
| 2025-07-01 | 1,022 | 1,053 | 1,022 | 1,051 | 10,200 | 1,051 |
| 2025-06-30 | 1,025 | 1,039 | 1,006 | 1,022 | 29,700 | 1,022 |
| 2025-06-27 | 1,030 | 1,040 | 1,019 | 1,025 | 32,100 | 1,025 |
| 2025-06-26 | 1,042 | 1,050 | 1,030 | 1,030 | 6,700 | 1,030 |
| 2025-06-25 | 1,062 | 1,062 | 1,038 | 1,043 | 22,300 | 1,043 |
| 2025-06-24 | 1,056 | 1,081 | 1,056 | 1,067 | 16,000 | 1,067 |
| 2025-06-23 | 1,070 | 1,070 | 1,040 | 1,049 | 19,700 | 1,049 |
| 2025-06-20 | 1,091 | 1,091 | 1,080 | 1,080 | 4,400 | 1,080 |
| 2025-06-19 | 1,088 | 1,105 | 1,088 | 1,091 | 13,900 | 1,091 |
| 2025-06-18 | 1,086 | 1,099 | 1,086 | 1,091 | 7,600 | 1,091 |
| 2025-06-17 | 1,103 | 1,103 | 1,086 | 1,086 | 9,300 | 1,086 |
| 2025-06-16 | 1,080 | 1,094 | 1,066 | 1,078 | 14,700 | 1,078 |
| 2025-06-13 | 1,120 | 1,150 | 1,062 | 1,072 | 34,700 | 1,072 |
| 2025-06-12 | 1,120 | 1,130 | 1,110 | 1,125 | 15,300 | 1,125 |
| 2025-06-11 | 1,099 | 1,115 | 1,097 | 1,115 | 6,500 | 1,115 |
| 2025-06-10 | 1,083 | 1,093 | 1,070 | 1,090 | 6,100 | 1,090 |
| 2025-06-09 | 1,087 | 1,095 | 1,065 | 1,078 | 11,800 | 1,078 |
| 2025-06-06 | 1,120 | 1,120 | 1,065 | 1,087 | 15,300 | 1,087 |
| 2025-06-05 | 1,120 | 1,120 | 1,101 | 1,118 | 11,300 | 1,118 |
| 2025-06-04 | 1,092 | 1,121 | 1,092 | 1,104 | 27,300 | 1,104 |
| 2025-06-03 | 1,073 | 1,097 | 1,073 | 1,086 | 13,400 | 1,086 |
| 2025-06-02 | 1,057 | 1,084 | 1,053 | 1,065 | 7,000 | 1,065 |
| 2025-05-30 | 1,033 | 1,066 | 1,028 | 1,056 | 25,200 | 1,056 |
| 2025-05-29 | 1,039 | 1,040 | 1,030 | 1,033 | 8,100 | 1,033 |
| 2025-05-28 | 1,033 | 1,050 | 1,033 | 1,039 | 12,600 | 1,039 |
| 2025-05-27 | 1,041 | 1,041 | 1,030 | 1,030 | 5,200 | 1,030 |
| 2025-05-26 | 1,046 | 1,048 | 1,039 | 1,045 | 12,400 | 1,045 |
| 2025-05-23 | 1,050 | 1,055 | 1,043 | 1,052 | 30,400 | 1,052 |
| 2025-05-22 | 1,037 | 1,050 | 1,037 | 1,050 | 8,400 | 1,050 |
| 2025-05-21 | 1,040 | 1,055 | 1,036 | 1,038 | 13,900 | 1,038 |
| 2025-05-20 | 1,043 | 1,049 | 1,021 | 1,037 | 13,900 | 1,037 |
| 2025-05-19 | 1,028 | 1,059 | 1,028 | 1,042 | 12,800 | 1,042 |
| 2025-05-16 | 1,040 | 1,040 | 1,025 | 1,028 | 6,100 | 1,028 |
| 2025-05-15 | 1,040 | 1,059 | 1,035 | 1,040 | 6,000 | 1,040 |
| 2025-05-14 | 1,067 | 1,067 | 1,044 | 1,045 | 39,000 | 1,045 |
| 2025-05-13 | 1,031 | 1,061 | 1,031 | 1,051 | 11,800 | 1,051 |
| 2025-05-12 | 1,076 | 1,077 | 1,030 | 1,030 | 18,600 | 1,030 |
| 2025-05-09 | 1,050 | 1,094 | 1,050 | 1,065 | 27,100 | 1,065 |
| 2025-05-08 | 1,019 | 1,059 | 1,005 | 1,040 | 39,300 | 1,040 |
| 2025-05-07 | 1,002 | 1,028 | 992 | 1,019 | 27,100 | 1,019 |
| 2025-05-02 | 1,002 | 1,015 | 978 | 987 | 52,000 | 987 |
| 2025-05-01 | 1,001 | 1,030 | 999 | 1,023 | 73,200 | 1,023 |
| 2025-04-30 | 999 | 1,004 | 987 | 999 | 10,200 | 999 |
| 2025-04-28 | 993 | 998 | 985 | 997 | 7,500 | 997 |
| 2025-04-25 | 997 | 997 | 980 | 993 | 12,800 | 993 |
| 2025-04-24 | 990 | 994 | 990 | 994 | 3,800 | 994 |
| 2025-04-23 | 983 | 995 | 977 | 987 | 6,300 | 987 |
| 2025-04-22 | 985 | 985 | 965 | 970 | 7,700 | 970 |
| 2025-04-21 | 967 | 989 | 967 | 984 | 10,500 | 984 |
| 2025-04-18 | 954 | 970 | 954 | 954 | 3,900 | 954 |
| 2025-04-17 | 969 | 971 | 954 | 957 | 3,600 | 957 |
| 2025-04-16 | 983 | 983 | 943 | 960 | 6,000 | 960 |
| 2025-04-15 | 954 | 985 | 939 | 983 | 5,800 | 983 |
| 2025-04-14 | 980 | 985 | 930 | 939 | 9,800 | 939 |
| 2025-04-11 | 904 | 994 | 904 | 965 | 11,500 | 965 |
| 2025-04-10 | 973 | 988 | 925 | 925 | 15,000 | 925 |
| 2025-04-09 | 906 | 935 | 900 | 913 | 11,300 | 913 |
| 2025-04-08 | 900 | 920 | 900 | 905 | 10,300 | 905 |
| 2025-04-07 | 877 | 890 | 839 | 885 | 30,500 | 885 |
| 2025-04-04 | 942 | 942 | 900 | 907 | 16,500 | 907 |
| 2025-04-03 | 955 | 970 | 937 | 953 | 17,500 | 953 |
| 2025-04-02 | 993 | 1,002 | 971 | 993 | 7,100 | 993 |
| 2025-04-01 | 986 | 998 | 976 | 982 | 6,200 | 982 |
| 2025-03-31 | 966 | 994 | 966 | 975 | 5,200 | 975 |
| 2025-03-28 | 995 | 1,007 | 975 | 989 | 18,800 | 989 |
| 2025-03-27 | 1,007 | 1,026 | 1,007 | 1,008 | 7,900 | 1,008 |
| 2025-03-26 | 1,033 | 1,033 | 1,021 | 1,021 | 4,800 | 1,021 |
| 2025-03-25 | 1,034 | 1,037 | 1,011 | 1,027 | 15,400 | 1,027 |
| 2025-03-24 | 1,014 | 1,031 | 1,003 | 1,030 | 8,900 | 1,030 |
| 2025-03-21 | 1,030 | 1,035 | 1,007 | 1,014 | 13,500 | 1,014 |
| 2025-03-19 | 1,036 | 1,039 | 1,023 | 1,037 | 11,900 | 1,037 |
| 2025-03-18 | 1,033 | 1,036 | 1,024 | 1,036 | 9,700 | 1,036 |
| 2025-03-17 | 1,042 | 1,045 | 1,033 | 1,033 | 8,200 | 1,033 |
| 2025-03-14 | 1,036 | 1,036 | 1,027 | 1,033 | 4,500 | 1,033 |
| 2025-03-13 | 1,032 | 1,039 | 1,023 | 1,024 | 7,400 | 1,024 |
| 2025-03-12 | 1,032 | 1,036 | 1,024 | 1,032 | 8,200 | 1,032 |
| 2025-03-11 | 1,054 | 1,054 | 1,022 | 1,022 | 15,600 | 1,022 |
| 2025-03-10 | 1,009 | 1,058 | 1,009 | 1,054 | 19,400 | 1,054 |
| 2025-03-07 | 999 | 1,018 | 998 | 1,015 | 8,800 | 1,015 |
| 2025-03-06 | 995 | 1,022 | 995 | 1,011 | 21,800 | 1,011 |
| 2025-03-05 | 983 | 995 | 983 | 995 | 6,300 | 995 |
| 2025-03-04 | 981 | 990 | 980 | 989 | 5,300 | 989 |
| 2025-03-03 | 989 | 989 | 983 | 989 | 5,300 | 989 |
| 2025-02-28 | 978 | 989 | 971 | 989 | 13,400 | 989 |
| 2025-02-27 | 974 | 981 | 969 | 972 | 3,000 | 972 |
| 2025-02-26 | 950 | 967 | 950 | 964 | 8,200 | 964 |
| 2025-02-25 | 955 | 976 | 955 | 962 | 29,400 | 962 |
| 2025-02-21 | 990 | 993 | 985 | 990 | 18,300 | 990 |
| 2025-02-20 | 965 | 979 | 964 | 979 | 21,600 | 979 |
| 2025-02-19 | 951 | 963 | 950 | 963 | 11,300 | 963 |
| 2025-02-18 | 950 | 957 | 949 | 951 | 10,600 | 951 |
| 2025-02-17 | 942 | 949 | 936 | 949 | 7,200 | 949 |
| 2025-02-14 | 936 | 943 | 933 | 938 | 13,800 | 938 |
| 2025-02-13 | 946 | 948 | 940 | 945 | 7,600 | 945 |
| 2025-02-12 | 941 | 950 | 941 | 944 | 21,000 | 944 |
| 2025-02-10 | 931 | 947 | 931 | 947 | 9,700 | 947 |
| 2025-02-07 | 950 | 950 | 931 | 931 | 15,400 | 931 |
| 2025-02-06 | 950 | 950 | 939 | 949 | 3,100 | 949 |
| 2025-02-05 | 953 | 953 | 945 | 950 | 5,000 | 950 |
| 2025-02-04 | 943 | 949 | 941 | 941 | 2,200 | 941 |
| 2025-02-03 | 949 | 950 | 940 | 942 | 14,200 | 942 |
| 2025-01-31 | 959 | 959 | 948 | 949 | 9,800 | 949 |
| 2025-01-30 | 946 | 946 | 940 | 946 | 2,800 | 946 |
| 2025-01-29 | 928 | 940 | 928 | 940 | 4,800 | 940 |
| 2025-01-28 | 939 | 939 | 926 | 927 | 9,800 | 927 |
| 2025-01-27 | 938 | 958 | 925 | 936 | 10,700 | 936 |
| 2025-01-24 | 936 | 942 | 928 | 939 | 18,000 | 939 |
| 2025-01-23 | 950 | 951 | 935 | 936 | 25,100 | 936 |
| 2025-01-22 | 906 | 966 | 905 | 964 | 42,800 | 964 |
| 2025-01-21 | 910 | 920 | 906 | 909 | 9,900 | 909 |
| 2025-01-20 | 924 | 938 | 911 | 920 | 5,100 | 920 |
| 2025-01-17 | 915 | 924 | 907 | 924 | 5,800 | 924 |
| 2025-01-16 | 928 | 929 | 910 | 924 | 6,500 | 924 |
| 2025-01-15 | 891 | 919 | 891 | 907 | 12,400 | 907 |
| 2025-01-14 | 903 | 903 | 884 | 891 | 12,600 | 891 |
| 2025-01-10 | 902 | 917 | 899 | 903 | 9,900 | 903 |
| 2025-01-09 | 917 | 919 | 905 | 912 | 10,800 | 912 |
| 2025-01-08 | 927 | 941 | 919 | 919 | 8,400 | 919 |
| 2025-01-07 | 915 | 939 | 915 | 933 | 9,600 | 933 |
| 2025-01-06 | 908 | 919 | 908 | 917 | 9,800 | 917 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株