9799 旭情報サービス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-12-26 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-12-25 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2001-12-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-12-20 | 969 | 969 | 960 | 960 | 7,000 | 960 |
| 2001-12-19 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2001-12-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-12-17 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2001-12-13 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2001-12-12 | 999 | 999 | 999 | 999 | 8,000 | 999 |
| 2001-12-11 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 2001-12-06 | 886 | 901 | 886 | 901 | 3,000 | 901 |
| 2001-12-04 | 930 | 930 | 925 | 925 | 4,000 | 925 |
| 2001-11-29 | 933 | 935 | 933 | 933 | 4,000 | 933 |
| 2001-11-27 | 978 | 978 | 931 | 931 | 2,000 | 931 |
| 2001-11-26 | 920 | 922 | 920 | 922 | 2,000 | 922 |
| 2001-11-22 | 980 | 980 | 916 | 926 | 4,000 | 926 |
| 2001-11-20 | 1,025 | 1,025 | 975 | 975 | 7,000 | 975 |
| 2001-11-16 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2001-11-13 | 920 | 920 | 915 | 915 | 3,000 | 915 |
| 2001-11-12 | 920 | 930 | 920 | 930 | 27,000 | 930 |
| 2001-11-08 | 950 | 950 | 941 | 941 | 4,000 | 941 |
| 2001-11-07 | 950 | 951 | 950 | 951 | 3,000 | 951 |
| 2001-11-06 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2001-11-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-11-02 | 951 | 951 | 940 | 940 | 7,000 | 940 |
| 2001-11-01 | 940 | 951 | 940 | 951 | 2,000 | 951 |
| 2001-10-31 | 930 | 942 | 930 | 940 | 4,000 | 940 |
| 2001-10-30 | 950 | 950 | 930 | 930 | 4,000 | 930 |
| 2001-10-29 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 2001-10-26 | 950 | 1,000 | 950 | 1,000 | 7,000 | 1,000 |
| 2001-10-25 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 2001-10-24 | 950 | 950 | 930 | 930 | 15,000 | 930 |
| 2001-10-23 | 944 | 944 | 930 | 930 | 2,000 | 930 |
| 2001-10-22 | 949 | 949 | 930 | 930 | 5,000 | 930 |
| 2001-10-19 | 949 | 949 | 949 | 949 | 6,000 | 949 |
| 2001-10-18 | 931 | 939 | 930 | 939 | 5,000 | 939 |
| 2001-10-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-10-16 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2001-10-15 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2001-10-12 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 2001-10-11 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2001-10-10 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2001-10-09 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2001-10-05 | 930 | 950 | 910 | 910 | 4,000 | 910 |
| 2001-10-04 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2001-10-03 | 930 | 950 | 930 | 950 | 2,000 | 950 |
| 2001-10-02 | 920 | 930 | 900 | 930 | 9,000 | 930 |
| 2001-10-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-09-27 | 895 | 895 | 890 | 890 | 2,000 | 890 |
| 2001-09-26 | 881 | 881 | 860 | 860 | 6,000 | 860 |
| 2001-09-25 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 2001-09-21 | 895 | 900 | 895 | 900 | 2,000 | 900 |
| 2001-09-20 | 915 | 915 | 915 | 915 | 7,000 | 915 |
| 2001-09-19 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2001-09-18 | 890 | 899 | 860 | 860 | 9,000 | 860 |
| 2001-09-14 | 891 | 891 | 882 | 882 | 6,000 | 882 |
| 2001-09-13 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2001-09-12 | 880 | 890 | 880 | 881 | 9,000 | 881 |
| 2001-09-11 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-09-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2001-09-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2001-09-05 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 2001-09-04 | 945 | 945 | 930 | 930 | 2,000 | 930 |
| 2001-09-03 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2001-08-31 | 970 | 970 | 965 | 965 | 6,000 | 965 |
| 2001-08-30 | 982 | 990 | 970 | 970 | 9,000 | 970 |
| 2001-08-29 | 1,000 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 2001-08-23 | 1,002 | 1,002 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2001-08-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-08-21 | 1,004 | 1,004 | 1,003 | 1,003 | 3,000 | 1,003 |
| 2001-08-20 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2001-08-17 | 1,048 | 1,048 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2001-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-08-13 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2001-08-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-08-08 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-08-07 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2001-08-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-08-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-08-01 | 995 | 1,000 | 995 | 1,000 | 3,000 | 1,000 |
| 2001-07-31 | 1,000 | 1,000 | 980 | 981 | 6,000 | 981 |
| 2001-07-30 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2001-07-27 | 1,026 | 1,026 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2001-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2001-07-25 | 1,012 | 1,020 | 1,012 | 1,020 | 2,000 | 1,020 |
| 2001-07-24 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2001-07-23 | 1,061 | 1,061 | 1,030 | 1,030 | 16,000 | 1,030 |
| 2001-07-19 | 1,150 | 1,150 | 1,060 | 1,060 | 17,000 | 1,060 |
| 2001-07-18 | 1,061 | 1,062 | 1,061 | 1,062 | 3,000 | 1,062 |
| 2001-07-17 | 1,061 | 1,061 | 1,050 | 1,061 | 3,000 | 1,061 |
| 2001-07-12 | 1,055 | 1,060 | 1,050 | 1,060 | 6,000 | 1,060 |
| 2001-07-11 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2001-07-10 | 1,072 | 1,072 | 1,072 | 1,072 | 3,000 | 1,072 |
| 2001-07-09 | 1,090 | 1,090 | 1,085 | 1,085 | 2,000 | 1,085 |
| 2001-07-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-07-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-07-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-07-03 | 1,140 | 1,140 | 1,120 | 1,120 | 9,000 | 1,120 |
| 2001-07-02 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2001-06-29 | 1,120 | 1,150 | 1,120 | 1,120 | 9,000 | 1,120 |
| 2001-06-28 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2001-06-27 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2001-06-26 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2001-06-25 | 1,101 | 1,120 | 1,101 | 1,120 | 3,000 | 1,120 |
| 2001-06-22 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 2001-06-21 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2001-06-20 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 | 1,090 |
| 2001-06-19 | 1,060 | 1,060 | 1,041 | 1,041 | 6,000 | 1,041 |
| 2001-06-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2001-06-15 | 1,080 | 1,080 | 1,070 | 1,080 | 5,000 | 1,080 |
| 2001-06-13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-06-12 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 | 1,140 |
| 2001-06-11 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 1,110 |
| 2001-06-08 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2001-06-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-06-05 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2001-06-04 | 1,076 | 1,089 | 1,075 | 1,075 | 4,000 | 1,075 |
| 2001-06-01 | 1,061 | 1,075 | 1,061 | 1,075 | 3,000 | 1,075 |
| 2001-05-31 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2001-05-30 | 1,129 | 1,129 | 1,129 | 1,129 | 2,000 | 1,129 |
| 2001-05-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2001-05-28 | 1,110 | 1,150 | 1,110 | 1,130 | 4,000 | 1,130 |
| 2001-05-25 | 1,140 | 1,180 | 1,140 | 1,180 | 10,000 | 1,180 |
| 2001-05-24 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 1,140 |
| 2001-05-23 | 1,110 | 1,150 | 1,110 | 1,130 | 6,000 | 1,130 |
| 2001-05-22 | 1,121 | 1,121 | 1,100 | 1,100 | 12,000 | 1,100 |
| 2001-05-21 | 1,111 | 1,115 | 1,110 | 1,115 | 12,000 | 1,115 |
| 2001-05-18 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 | 1,130 |
| 2001-05-17 | 1,131 | 1,131 | 1,100 | 1,100 | 10,000 | 1,100 |
| 2001-05-16 | 1,120 | 1,120 | 1,110 | 1,115 | 10,000 | 1,115 |
| 2001-05-15 | 1,082 | 1,100 | 1,050 | 1,080 | 24,000 | 1,080 |
| 2001-05-14 | 1,157 | 1,157 | 1,142 | 1,142 | 7,000 | 1,142 |
| 2001-05-11 | 1,210 | 1,210 | 1,160 | 1,165 | 20,000 | 1,165 |
| 2001-05-10 | 1,120 | 1,160 | 1,120 | 1,150 | 10,000 | 1,150 |
| 2001-05-09 | 1,190 | 1,200 | 1,180 | 1,180 | 14,000 | 1,180 |
| 2001-05-08 | 1,141 | 1,170 | 1,141 | 1,170 | 11,000 | 1,170 |
| 2001-05-07 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 | 1,120 |
| 2001-05-02 | 1,072 | 1,100 | 1,072 | 1,100 | 9,000 | 1,100 |
| 2001-05-01 | 1,046 | 1,055 | 1,046 | 1,055 | 2,000 | 1,055 |
| 2001-04-27 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2001-04-26 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2001-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2001-04-24 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 | 1,060 |
| 2001-04-23 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2001-04-20 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2001-04-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-04-16 | 1,020 | 1,020 | 1,001 | 1,020 | 6,000 | 1,020 |
| 2001-04-13 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 2001-04-12 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 | 1,011 |
| 2001-04-11 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2001-04-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2001-04-09 | 1,022 | 1,022 | 1,022 | 1,022 | 1,000 | 1,022 |
| 2001-04-06 | 1,021 | 1,050 | 1,021 | 1,021 | 5,000 | 1,021 |
| 2001-04-04 | 1,008 | 1,009 | 1,008 | 1,009 | 2,000 | 1,009 |
| 2001-04-03 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2001-04-02 | 1,100 | 1,120 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2001-03-30 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2001-03-29 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2001-03-28 | 1,050 | 1,100 | 1,050 | 1,100 | 9,000 | 1,100 |
| 2001-03-27 | 1,109 | 1,110 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2001-03-26 | 1,110 | 1,140 | 1,110 | 1,140 | 12,000 | 1,140 |
| 2001-03-23 | 1,031 | 1,070 | 1,031 | 1,070 | 4,000 | 1,070 |
| 2001-03-22 | 1,070 | 1,070 | 1,030 | 1,030 | 9,000 | 1,030 |
| 2001-03-21 | 1,049 | 1,060 | 1,049 | 1,060 | 2,000 | 1,060 |
| 2001-03-19 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2001-03-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-03-15 | 977 | 980 | 970 | 980 | 4,000 | 980 |
| 2001-03-14 | 971 | 1,000 | 971 | 1,000 | 4,000 | 1,000 |
| 2001-03-13 | 999 | 999 | 970 | 970 | 16,000 | 970 |
| 2001-03-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2001-03-09 | 1,020 | 1,040 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2001-03-08 | 1,050 | 1,050 | 1,011 | 1,040 | 17,000 | 1,040 |
| 2001-03-07 | 1,070 | 1,080 | 1,050 | 1,060 | 7,000 | 1,060 |
| 2001-03-06 | 1,020 | 1,050 | 1,020 | 1,031 | 3,000 | 1,031 |
| 2001-03-05 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 | 1,010 |
| 2001-03-02 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2001-03-01 | 1,060 | 1,090 | 1,060 | 1,090 | 5,000 | 1,090 |
| 2001-02-28 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 2001-02-27 | 1,080 | 1,080 | 1,013 | 1,020 | 25,000 | 1,020 |
| 2001-02-26 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
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