9799 旭情報サービス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-12-29 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2003-12-25 | 878 | 878 | 835 | 835 | 18,000 | 835 |
| 2003-12-24 | 840 | 840 | 830 | 835 | 6,000 | 835 |
| 2003-12-22 | 838 | 838 | 838 | 838 | 2,000 | 838 |
| 2003-12-19 | 840 | 840 | 838 | 838 | 3,000 | 838 |
| 2003-12-18 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-12-16 | 835 | 838 | 835 | 837 | 3,000 | 837 |
| 2003-12-15 | 833 | 845 | 833 | 845 | 2,000 | 845 |
| 2003-12-12 | 875 | 875 | 875 | 875 | 7,000 | 875 |
| 2003-12-11 | 827 | 835 | 825 | 825 | 5,000 | 825 |
| 2003-12-10 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 2003-12-09 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2003-12-08 | 820 | 827 | 819 | 827 | 3,000 | 827 |
| 2003-12-05 | 820 | 820 | 816 | 816 | 2,000 | 816 |
| 2003-12-04 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-12-03 | 835 | 835 | 811 | 825 | 5,000 | 825 |
| 2003-12-02 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2003-12-01 | 840 | 840 | 836 | 836 | 2,000 | 836 |
| 2003-11-28 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2003-11-26 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2003-11-25 | 875 | 875 | 868 | 868 | 6,000 | 868 |
| 2003-11-21 | 823 | 823 | 820 | 823 | 4,000 | 823 |
| 2003-11-20 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2003-11-18 | 829 | 829 | 823 | 823 | 3,000 | 823 |
| 2003-11-17 | 846 | 846 | 830 | 830 | 5,000 | 830 |
| 2003-11-14 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2003-11-13 | 855 | 855 | 854 | 855 | 6,000 | 855 |
| 2003-11-12 | 850 | 855 | 850 | 855 | 8,000 | 855 |
| 2003-11-11 | 860 | 863 | 860 | 863 | 3,000 | 863 |
| 2003-11-05 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 2003-11-04 | 850 | 880 | 850 | 880 | 5,000 | 880 |
| 2003-10-30 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2003-10-29 | 865 | 865 | 860 | 860 | 3,000 | 860 |
| 2003-10-24 | 867 | 880 | 867 | 879 | 10,000 | 879 |
| 2003-10-23 | 881 | 881 | 850 | 850 | 9,000 | 850 |
| 2003-10-22 | 914 | 914 | 900 | 900 | 7,000 | 900 |
| 2003-10-21 | 920 | 920 | 910 | 910 | 7,000 | 910 |
| 2003-10-20 | 925 | 935 | 920 | 935 | 5,000 | 935 |
| 2003-10-17 | 895 | 912 | 895 | 905 | 15,000 | 905 |
| 2003-10-16 | 873 | 899 | 873 | 899 | 12,000 | 899 |
| 2003-10-15 | 880 | 880 | 871 | 872 | 11,000 | 872 |
| 2003-10-14 | 860 | 890 | 860 | 890 | 16,000 | 890 |
| 2003-10-10 | 870 | 870 | 860 | 866 | 6,000 | 866 |
| 2003-10-09 | 844 | 850 | 840 | 850 | 4,000 | 850 |
| 2003-10-08 | 835 | 845 | 835 | 845 | 4,000 | 845 |
| 2003-10-07 | 823 | 830 | 823 | 830 | 5,000 | 830 |
| 2003-10-06 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2003-10-03 | 819 | 820 | 800 | 820 | 12,000 | 820 |
| 2003-10-02 | 836 | 840 | 820 | 820 | 5,000 | 820 |
| 2003-09-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-09-29 | 840 | 849 | 840 | 849 | 3,000 | 849 |
| 2003-09-26 | 851 | 851 | 850 | 850 | 11,000 | 850 |
| 2003-09-25 | 870 | 870 | 852 | 852 | 7,000 | 852 |
| 2003-09-24 | 860 | 870 | 860 | 870 | 8,000 | 870 |
| 2003-09-22 | 865 | 865 | 850 | 850 | 6,000 | 850 |
| 2003-09-19 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2003-09-18 | 840 | 850 | 840 | 850 | 8,000 | 850 |
| 2003-09-17 | 838 | 840 | 837 | 840 | 6,000 | 840 |
| 2003-09-16 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 2003-09-12 | 819 | 819 | 818 | 818 | 6,000 | 818 |
| 2003-09-11 | 821 | 824 | 818 | 818 | 9,000 | 818 |
| 2003-09-10 | 815 | 816 | 815 | 816 | 5,000 | 816 |
| 2003-09-09 | 820 | 821 | 820 | 821 | 11,000 | 821 |
| 2003-09-08 | 820 | 821 | 820 | 820 | 4,000 | 820 |
| 2003-09-05 | 819 | 820 | 819 | 820 | 8,000 | 820 |
| 2003-09-04 | 815 | 816 | 815 | 816 | 12,000 | 816 |
| 2003-09-03 | 810 | 814 | 808 | 814 | 6,000 | 814 |
| 2003-09-02 | 805 | 810 | 805 | 809 | 7,000 | 809 |
| 2003-09-01 | 803 | 807 | 800 | 807 | 8,000 | 807 |
| 2003-08-29 | 801 | 802 | 801 | 802 | 2,000 | 802 |
| 2003-08-28 | 802 | 802 | 801 | 801 | 2,000 | 801 |
| 2003-08-27 | 805 | 809 | 801 | 801 | 7,000 | 801 |
| 2003-08-26 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2003-08-25 | 810 | 810 | 807 | 810 | 13,000 | 810 |
| 2003-08-22 | 795 | 810 | 795 | 805 | 15,000 | 805 |
| 2003-08-21 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 2003-08-20 | 795 | 795 | 790 | 795 | 4,000 | 795 |
| 2003-08-19 | 780 | 795 | 780 | 795 | 4,000 | 795 |
| 2003-08-18 | 787 | 787 | 771 | 771 | 8,000 | 771 |
| 2003-08-15 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-08-14 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-08-13 | 794 | 794 | 790 | 790 | 2,000 | 790 |
| 2003-08-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-08-07 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2003-08-06 | 775 | 795 | 775 | 795 | 2,000 | 795 |
| 2003-08-05 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2003-08-04 | 795 | 795 | 775 | 775 | 3,000 | 775 |
| 2003-08-01 | 796 | 796 | 790 | 790 | 3,000 | 790 |
| 2003-07-31 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-07-30 | 800 | 805 | 800 | 805 | 3,000 | 805 |
| 2003-07-29 | 809 | 809 | 801 | 801 | 3,000 | 801 |
| 2003-07-28 | 818 | 818 | 810 | 810 | 4,000 | 810 |
| 2003-07-25 | 842 | 842 | 842 | 842 | 23,000 | 842 |
| 2003-07-24 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2003-07-23 | 785 | 785 | 780 | 780 | 4,000 | 780 |
| 2003-07-22 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-07-18 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-07-17 | 800 | 802 | 800 | 800 | 21,000 | 800 |
| 2003-07-16 | 797 | 797 | 785 | 785 | 6,000 | 785 |
| 2003-07-15 | 799 | 799 | 797 | 797 | 2,000 | 797 |
| 2003-07-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-07-11 | 789 | 789 | 780 | 780 | 24,000 | 780 |
| 2003-07-10 | 792 | 794 | 790 | 790 | 7,000 | 790 |
| 2003-07-09 | 790 | 792 | 790 | 791 | 4,000 | 791 |
| 2003-07-08 | 792 | 798 | 786 | 798 | 16,000 | 798 |
| 2003-07-07 | 780 | 790 | 780 | 785 | 16,000 | 785 |
| 2003-07-04 | 780 | 780 | 775 | 779 | 5,000 | 779 |
| 2003-07-03 | 770 | 790 | 770 | 780 | 10,000 | 780 |
| 2003-07-02 | 799 | 800 | 790 | 800 | 17,000 | 800 |
| 2003-07-01 | 767 | 770 | 760 | 769 | 10,000 | 769 |
| 2003-06-30 | 734 | 758 | 734 | 758 | 12,000 | 758 |
| 2003-06-27 | 731 | 734 | 725 | 734 | 20,000 | 734 |
| 2003-06-26 | 736 | 737 | 729 | 729 | 11,000 | 729 |
| 2003-06-25 | 723 | 730 | 723 | 728 | 22,000 | 728 |
| 2003-06-24 | 728 | 739 | 725 | 725 | 16,000 | 725 |
| 2003-06-23 | 728 | 730 | 724 | 728 | 20,000 | 728 |
| 2003-06-20 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 2003-06-19 | 728 | 728 | 728 | 728 | 16,000 | 728 |
| 2003-06-18 | 730 | 740 | 728 | 728 | 29,000 | 728 |
| 2003-06-17 | 730 | 731 | 728 | 730 | 19,000 | 730 |
| 2003-06-16 | 730 | 730 | 728 | 728 | 5,000 | 728 |
| 2003-06-13 | 730 | 730 | 728 | 730 | 9,000 | 730 |
| 2003-06-12 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 2003-06-11 | 732 | 732 | 730 | 730 | 13,000 | 730 |
| 2003-06-10 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2003-06-09 | 723 | 739 | 723 | 739 | 5,000 | 739 |
| 2003-06-06 | 723 | 723 | 723 | 723 | 3,000 | 723 |
| 2003-06-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-06-04 | 723 | 723 | 722 | 723 | 8,000 | 723 |
| 2003-06-03 | 723 | 723 | 721 | 722 | 5,000 | 722 |
| 2003-06-02 | 720 | 724 | 720 | 723 | 6,000 | 723 |
| 2003-05-30 | 713 | 713 | 711 | 713 | 3,000 | 713 |
| 2003-05-29 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 2003-05-28 | 723 | 723 | 722 | 722 | 2,000 | 722 |
| 2003-05-27 | 726 | 726 | 725 | 725 | 3,000 | 725 |
| 2003-05-26 | 727 | 727 | 727 | 727 | 6,000 | 727 |
| 2003-05-23 | 727 | 730 | 727 | 727 | 10,000 | 727 |
| 2003-05-22 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2003-05-21 | 712 | 725 | 712 | 721 | 6,000 | 721 |
| 2003-05-20 | 729 | 729 | 729 | 729 | 8,000 | 729 |
| 2003-05-19 | 728 | 729 | 720 | 729 | 12,000 | 729 |
| 2003-05-15 | 726 | 730 | 726 | 730 | 4,000 | 730 |
| 2003-05-14 | 731 | 731 | 730 | 730 | 11,000 | 730 |
| 2003-05-13 | 731 | 735 | 730 | 730 | 11,000 | 730 |
| 2003-05-12 | 730 | 740 | 730 | 730 | 4,000 | 730 |
| 2003-05-09 | 731 | 731 | 730 | 730 | 5,000 | 730 |
| 2003-05-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-05-07 | 730 | 730 | 725 | 730 | 5,000 | 730 |
| 2003-05-06 | 731 | 733 | 730 | 730 | 4,000 | 730 |
| 2003-05-02 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2003-04-30 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2003-04-25 | 745 | 745 | 745 | 745 | 6,000 | 745 |
| 2003-04-23 | 723 | 726 | 723 | 726 | 2,000 | 726 |
| 2003-04-22 | 759 | 759 | 722 | 722 | 2,000 | 722 |
| 2003-04-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-04-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-04-16 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2003-04-14 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2003-04-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-04-10 | 712 | 720 | 710 | 720 | 5,000 | 720 |
| 2003-04-09 | 730 | 730 | 720 | 720 | 6,000 | 720 |
| 2003-04-08 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2003-04-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-04-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-03-31 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-03-27 | 759 | 759 | 750 | 750 | 2,000 | 750 |
| 2003-03-26 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2003-03-25 | 798 | 798 | 786 | 787 | 30,000 | 787 |
| 2003-03-24 | 799 | 799 | 785 | 791 | 14,000 | 791 |
| 2003-03-20 | 780 | 792 | 780 | 780 | 19,000 | 780 |
| 2003-03-19 | 780 | 781 | 780 | 781 | 3,000 | 781 |
| 2003-03-18 | 781 | 781 | 780 | 781 | 6,000 | 781 |
| 2003-03-17 | 780 | 781 | 780 | 781 | 5,000 | 781 |
| 2003-03-13 | 760 | 780 | 760 | 780 | 4,000 | 780 |
| 2003-03-12 | 770 | 770 | 760 | 760 | 3,000 | 760 |
| 2003-03-11 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 2003-03-10 | 771 | 771 | 770 | 770 | 6,000 | 770 |
| 2003-03-07 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 2003-03-06 | 781 | 781 | 775 | 775 | 7,000 | 775 |
| 2003-03-05 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2003-03-04 | 771 | 780 | 771 | 780 | 3,000 | 780 |
| 2003-03-03 | 780 | 780 | 771 | 771 | 4,000 | 771 |
| 2003-02-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-02-26 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2003-02-25 | 781 | 788 | 781 | 788 | 6,000 | 788 |
| 2003-02-24 | 788 | 788 | 770 | 770 | 3,000 | 770 |
| 2003-02-20 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-02-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-02-18 | 789 | 789 | 780 | 780 | 3,000 | 780 |
| 2003-02-17 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 2003-02-14 | 790 | 800 | 770 | 800 | 4,000 | 800 |
| 2003-02-13 | 798 | 798 | 798 | 798 | 2,000 | 798 |
| 2003-02-12 | 801 | 802 | 800 | 800 | 6,000 | 800 |
| 2003-02-10 | 805 | 805 | 800 | 800 | 4,000 | 800 |
| 2003-02-07 | 810 | 810 | 802 | 802 | 3,000 | 802 |
| 2003-02-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-02-05 | 810 | 810 | 801 | 801 | 2,000 | 801 |
| 2003-02-03 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2003-01-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-01-29 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2003-01-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-01-27 | 810 | 810 | 800 | 800 | 6,000 | 800 |
| 2003-01-24 | 815 | 820 | 800 | 820 | 8,000 | 820 |
| 2003-01-23 | 750 | 785 | 750 | 785 | 3,000 | 785 |
| 2003-01-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-01-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-01-20 | 750 | 750 | 740 | 741 | 3,000 | 741 |
| 2003-01-17 | 740 | 750 | 740 | 750 | 5,000 | 750 |
| 2003-01-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-01-15 | 726 | 730 | 726 | 730 | 2,000 | 730 |
| 2003-01-10 | 730 | 730 | 721 | 721 | 2,000 | 721 |
| 2003-01-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2003-01-08 | 720 | 730 | 720 | 720 | 4,000 | 720 |
| 2003-01-07 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 2003-01-06 | 719 | 719 | 717 | 717 | 3,000 | 717 |
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