9799 旭情報サービス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 2002-12-27 | 700 | 710 | 700 | 705 | 10,000 | 705 |
| 2002-12-26 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 2002-12-25 | 720 | 720 | 700 | 700 | 11,000 | 700 |
| 2002-12-24 | 679 | 700 | 679 | 700 | 4,000 | 700 |
| 2002-12-20 | 698 | 698 | 678 | 680 | 7,000 | 680 |
| 2002-12-19 | 700 | 700 | 699 | 699 | 4,000 | 699 |
| 2002-12-18 | 689 | 700 | 685 | 700 | 4,000 | 700 |
| 2002-12-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-12-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-12-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-12-12 | 705 | 705 | 699 | 699 | 10,000 | 699 |
| 2002-12-11 | 702 | 705 | 672 | 672 | 8,000 | 672 |
| 2002-12-10 | 710 | 710 | 702 | 702 | 2,000 | 702 |
| 2002-12-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-12-06 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2002-12-04 | 727 | 727 | 727 | 727 | 9,000 | 727 |
| 2002-12-03 | 728 | 728 | 728 | 728 | 4,000 | 728 |
| 2002-12-02 | 720 | 730 | 720 | 730 | 32,000 | 730 |
| 2002-11-29 | 730 | 730 | 720 | 720 | 8,000 | 720 |
| 2002-11-26 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2002-11-25 | 735 | 735 | 734 | 735 | 7,000 | 735 |
| 2002-11-22 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2002-11-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-11-20 | 683 | 683 | 681 | 681 | 3,000 | 681 |
| 2002-11-19 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2002-11-18 | 710 | 710 | 692 | 692 | 5,000 | 692 |
| 2002-11-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-11-13 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 2002-11-12 | 737 | 737 | 720 | 721 | 7,000 | 721 |
| 2002-11-11 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2002-11-08 | 732 | 732 | 732 | 732 | 3,000 | 732 |
| 2002-11-07 | 746 | 746 | 745 | 745 | 4,000 | 745 |
| 2002-11-06 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2002-11-05 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 2002-11-01 | 751 | 760 | 748 | 760 | 6,000 | 760 |
| 2002-10-31 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-10-30 | 731 | 750 | 731 | 750 | 3,000 | 750 |
| 2002-10-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-10-28 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2002-10-24 | 741 | 741 | 740 | 740 | 2,000 | 740 |
| 2002-10-23 | 742 | 742 | 742 | 742 | 7,000 | 742 |
| 2002-10-22 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 2002-10-21 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 2002-10-18 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 2002-10-17 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2002-10-16 | 756 | 757 | 750 | 750 | 12,000 | 750 |
| 2002-10-15 | 757 | 757 | 750 | 750 | 4,000 | 750 |
| 2002-10-11 | 760 | 760 | 757 | 757 | 50,000 | 757 |
| 2002-10-10 | 760 | 760 | 750 | 760 | 3,000 | 760 |
| 2002-10-09 | 790 | 791 | 790 | 791 | 3,000 | 791 |
| 2002-10-08 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 2002-10-07 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2002-10-04 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2002-10-03 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-10-01 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2002-09-30 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-09-27 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2002-09-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-09-25 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2002-09-24 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2002-09-20 | 850 | 850 | 845 | 845 | 8,000 | 845 |
| 2002-09-19 | 850 | 850 | 847 | 850 | 4,000 | 850 |
| 2002-09-18 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 2002-09-17 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 2002-09-13 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2002-09-12 | 797 | 797 | 795 | 796 | 5,000 | 796 |
| 2002-09-11 | 831 | 831 | 795 | 795 | 45,000 | 795 |
| 2002-09-10 | 840 | 840 | 835 | 835 | 4,000 | 835 |
| 2002-09-09 | 850 | 850 | 830 | 840 | 9,000 | 840 |
| 2002-09-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-09-05 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 2002-09-03 | 872 | 872 | 870 | 872 | 26,000 | 872 |
| 2002-09-02 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2002-08-30 | 890 | 890 | 875 | 875 | 2,000 | 875 |
| 2002-08-29 | 908 | 908 | 890 | 890 | 21,000 | 890 |
| 2002-08-23 | 909 | 909 | 908 | 908 | 2,000 | 908 |
| 2002-08-22 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2002-08-21 | 900 | 900 | 871 | 871 | 15,000 | 871 |
| 2002-08-20 | 895 | 895 | 890 | 890 | 10,000 | 890 |
| 2002-08-19 | 897 | 897 | 897 | 897 | 3,000 | 897 |
| 2002-08-14 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2002-08-12 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2002-08-09 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2002-08-07 | 907 | 907 | 901 | 901 | 4,000 | 901 |
| 2002-08-05 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2002-08-01 | 906 | 906 | 900 | 904 | 8,000 | 904 |
| 2002-07-31 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-07-26 | 915 | 915 | 900 | 900 | 5,000 | 900 |
| 2002-07-24 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2002-07-23 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2002-07-19 | 969 | 979 | 969 | 979 | 18,000 | 979 |
| 2002-07-18 | 919 | 920 | 919 | 920 | 2,000 | 920 |
| 2002-07-17 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2002-07-16 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 2002-07-15 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2002-07-12 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-07-09 | 910 | 910 | 900 | 910 | 7,000 | 910 |
| 2002-07-08 | 911 | 911 | 910 | 910 | 4,000 | 910 |
| 2002-07-05 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2002-07-04 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2002-07-03 | 906 | 907 | 906 | 907 | 2,000 | 907 |
| 2002-07-02 | 955 | 955 | 955 | 955 | 9,000 | 955 |
| 2002-07-01 | 910 | 910 | 905 | 905 | 5,000 | 905 |
| 2002-06-28 | 910 | 910 | 908 | 908 | 2,000 | 908 |
| 2002-06-27 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 2002-06-26 | 911 | 911 | 905 | 905 | 4,000 | 905 |
| 2002-06-25 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-06-24 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2002-06-20 | 921 | 921 | 921 | 921 | 6,000 | 921 |
| 2002-06-13 | 921 | 921 | 910 | 920 | 4,000 | 920 |
| 2002-06-12 | 938 | 938 | 920 | 930 | 3,000 | 930 |
| 2002-06-10 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2002-06-07 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-06-06 | 940 | 940 | 935 | 935 | 2,000 | 935 |
| 2002-05-29 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-05-28 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-05-27 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 2002-05-24 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-05-23 | 932 | 940 | 932 | 940 | 2,000 | 940 |
| 2002-05-22 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 2002-05-21 | 932 | 940 | 932 | 940 | 2,000 | 940 |
| 2002-05-20 | 940 | 949 | 940 | 949 | 6,000 | 949 |
| 2002-05-17 | 922 | 922 | 921 | 921 | 2,000 | 921 |
| 2002-05-15 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-05-14 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-05-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-05-09 | 912 | 940 | 910 | 940 | 5,000 | 940 |
| 2002-05-08 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2002-05-02 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-05-01 | 931 | 940 | 931 | 940 | 3,000 | 940 |
| 2002-04-30 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-04-26 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2002-04-24 | 929 | 929 | 919 | 919 | 5,000 | 919 |
| 2002-04-23 | 945 | 945 | 940 | 940 | 2,000 | 940 |
| 2002-04-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-04-19 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 2002-04-18 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2002-04-15 | 932 | 932 | 930 | 930 | 3,000 | 930 |
| 2002-04-12 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-04-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-04-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2002-03-29 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2002-03-27 | 980 | 980 | 931 | 950 | 3,000 | 950 |
| 2002-03-26 | 1,009 | 1,009 | 990 | 990 | 7,000 | 990 |
| 2002-03-25 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 1,040 |
| 2002-03-22 | 992 | 1,010 | 992 | 1,010 | 2,000 | 1,010 |
| 2002-03-20 | 1,020 | 1,020 | 990 | 990 | 17,000 | 990 |
| 2002-03-19 | 995 | 995 | 990 | 990 | 3,000 | 990 |
| 2002-03-18 | 995 | 996 | 995 | 996 | 2,000 | 996 |
| 2002-03-15 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 2002-03-14 | 990 | 990 | 971 | 971 | 3,000 | 971 |
| 2002-03-12 | 996 | 996 | 996 | 996 | 2,000 | 996 |
| 2002-03-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-03-08 | 970 | 980 | 970 | 980 | 4,000 | 980 |
| 2002-03-07 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2002-03-06 | 930 | 979 | 930 | 979 | 3,000 | 979 |
| 2002-03-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-03-04 | 902 | 930 | 902 | 930 | 3,000 | 930 |
| 2002-03-01 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2002-02-28 | 910 | 910 | 901 | 910 | 6,000 | 910 |
| 2002-02-27 | 902 | 902 | 901 | 901 | 2,000 | 901 |
| 2002-02-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-02-25 | 910 | 910 | 902 | 902 | 4,000 | 902 |
| 2002-02-22 | 928 | 928 | 909 | 909 | 2,000 | 909 |
| 2002-02-21 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2002-02-20 | 931 | 931 | 930 | 930 | 7,000 | 930 |
| 2002-02-19 | 900 | 910 | 900 | 910 | 7,000 | 910 |
| 2002-02-12 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 2002-02-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2002-02-06 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2002-02-05 | 890 | 890 | 882 | 882 | 2,000 | 882 |
| 2002-02-04 | 892 | 895 | 892 | 895 | 2,000 | 895 |
| 2002-01-31 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-01-30 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 2002-01-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-01-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-01-24 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2002-01-23 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2002-01-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-01-21 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2002-01-18 | 939 | 939 | 879 | 879 | 12,000 | 879 |
| 2002-01-17 | 920 | 920 | 911 | 911 | 4,000 | 911 |
| 2002-01-16 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2002-01-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-01-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-01-10 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-01-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-01-08 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-01-04 | 920 | 920 | 920 | 920 | 1,000 | 920 |
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