9799 旭情報サービス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,018 | 1,040 | 1,018 | 1,026 | 24,000 | 1,026 |
| 2004-12-29 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2004-12-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-12-27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2004-12-24 | 1,017 | 1,030 | 1,017 | 1,030 | 11,000 | 1,030 |
| 2004-12-22 | 1,037 | 1,039 | 1,037 | 1,039 | 7,000 | 1,039 |
| 2004-12-21 | 1,032 | 1,032 | 1,025 | 1,030 | 3,000 | 1,030 |
| 2004-12-20 | 1,024 | 1,032 | 1,024 | 1,032 | 7,000 | 1,032 |
| 2004-12-17 | 1,019 | 1,020 | 1,011 | 1,020 | 4,000 | 1,020 |
| 2004-12-16 | 1,009 | 1,009 | 1,008 | 1,008 | 2,000 | 1,008 |
| 2004-12-15 | 1,006 | 1,018 | 1,006 | 1,018 | 4,000 | 1,018 |
| 2004-12-14 | 1,030 | 1,030 | 1,006 | 1,006 | 10,000 | 1,006 |
| 2004-12-13 | 1,005 | 1,005 | 1,004 | 1,004 | 3,000 | 1,004 |
| 2004-12-10 | 1,011 | 1,015 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2004-12-09 | 1,012 | 1,012 | 1,011 | 1,011 | 3,000 | 1,011 |
| 2004-12-08 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2004-12-07 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 | 1,015 |
| 2004-12-06 | 1,011 | 1,015 | 1,009 | 1,010 | 7,000 | 1,010 |
| 2004-12-03 | 1,013 | 1,015 | 1,013 | 1,015 | 3,000 | 1,015 |
| 2004-12-02 | 1,025 | 1,025 | 1,013 | 1,013 | 2,000 | 1,013 |
| 2004-12-01 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2004-11-30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2004-11-29 | 1,017 | 1,024 | 1,017 | 1,024 | 4,000 | 1,024 |
| 2004-11-26 | 1,010 | 1,017 | 1,010 | 1,017 | 5,000 | 1,017 |
| 2004-11-25 | 1,030 | 1,030 | 1,001 | 1,010 | 15,000 | 1,010 |
| 2004-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-11-22 | 992 | 992 | 992 | 992 | 2,000 | 992 |
| 2004-11-19 | 999 | 999 | 992 | 992 | 5,000 | 992 |
| 2004-11-18 | 995 | 1,000 | 992 | 1,000 | 5,000 | 1,000 |
| 2004-11-17 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2004-11-16 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 2004-11-15 | 991 | 995 | 991 | 995 | 6,000 | 995 |
| 2004-11-12 | 994 | 994 | 991 | 992 | 7,000 | 992 |
| 2004-11-11 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 2004-11-10 | 992 | 1,000 | 992 | 995 | 3,000 | 995 |
| 2004-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2004-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-11-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-11-02 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 2004-11-01 | 997 | 1,000 | 996 | 1,000 | 6,000 | 1,000 |
| 2004-10-29 | 977 | 990 | 972 | 972 | 5,000 | 972 |
| 2004-10-28 | 972 | 972 | 972 | 972 | 2,000 | 972 |
| 2004-10-27 | 973 | 973 | 972 | 972 | 2,000 | 972 |
| 2004-10-26 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2004-10-25 | 940 | 967 | 940 | 967 | 16,000 | 967 |
| 2004-10-22 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2004-10-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-10-20 | 980 | 985 | 963 | 976 | 13,000 | 976 |
| 2004-10-19 | 970 | 980 | 970 | 980 | 13,000 | 980 |
| 2004-10-18 | 998 | 998 | 990 | 990 | 24,000 | 990 |
| 2004-10-14 | 1,002 | 1,002 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2004-10-13 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2004-10-12 | 1,007 | 1,007 | 1,007 | 1,007 | 5,000 | 1,007 |
| 2004-10-08 | 1,007 | 1,007 | 1,002 | 1,007 | 3,000 | 1,007 |
| 2004-10-07 | 1,010 | 1,010 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2004-10-06 | 1,002 | 1,015 | 1,002 | 1,015 | 4,000 | 1,015 |
| 2004-10-05 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2004-10-04 | 991 | 1,014 | 991 | 1,014 | 3,000 | 1,014 |
| 2004-09-30 | 998 | 998 | 986 | 986 | 2,000 | 986 |
| 2004-09-29 | 981 | 981 | 981 | 981 | 3,000 | 981 |
| 2004-09-28 | 1,005 | 1,006 | 995 | 995 | 10,000 | 995 |
| 2004-09-27 | 1,020 | 1,020 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2004-09-24 | 1,015 | 1,030 | 1,015 | 1,030 | 13,000 | 1,030 |
| 2004-09-22 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2004-09-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2004-09-16 | 1,015 | 1,020 | 1,015 | 1,020 | 2,000 | 1,020 |
| 2004-09-15 | 1,028 | 1,030 | 1,015 | 1,015 | 12,000 | 1,015 |
| 2004-09-14 | 1,012 | 1,020 | 1,012 | 1,020 | 7,000 | 1,020 |
| 2004-09-13 | 1,025 | 1,030 | 1,025 | 1,030 | 4,000 | 1,030 |
| 2004-09-10 | 1,029 | 1,029 | 1,012 | 1,025 | 4,000 | 1,025 |
| 2004-09-08 | 1,034 | 1,034 | 1,012 | 1,012 | 4,000 | 1,012 |
| 2004-09-07 | 1,010 | 1,038 | 1,010 | 1,038 | 5,000 | 1,038 |
| 2004-09-06 | 1,011 | 1,011 | 1,011 | 1,011 | 4,000 | 1,011 |
| 2004-09-03 | 1,014 | 1,014 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2004-09-02 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2004-09-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-08-31 | 1,025 | 1,040 | 1,025 | 1,030 | 4,000 | 1,030 |
| 2004-08-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-08-27 | 1,029 | 1,039 | 1,029 | 1,039 | 4,000 | 1,039 |
| 2004-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2004-08-25 | 1,024 | 1,024 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2004-08-24 | 1,019 | 1,019 | 1,019 | 1,019 | 3,000 | 1,019 |
| 2004-08-23 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2004-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-08-17 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2004-08-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-08-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2004-08-10 | 990 | 996 | 990 | 996 | 4,000 | 996 |
| 2004-08-09 | 1,002 | 1,002 | 990 | 990 | 5,000 | 990 |
| 2004-08-06 | 1,001 | 1,002 | 1,001 | 1,001 | 7,000 | 1,001 |
| 2004-08-05 | 1,002 | 1,002 | 1,002 | 1,002 | 3,000 | 1,002 |
| 2004-08-04 | 1,012 | 1,012 | 1,001 | 1,001 | 4,000 | 1,001 |
| 2004-08-03 | 1,014 | 1,014 | 1,014 | 1,014 | 2,000 | 1,014 |
| 2004-08-02 | 1,020 | 1,020 | 1,012 | 1,012 | 3,000 | 1,012 |
| 2004-07-30 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 | 1,012 |
| 2004-07-29 | 1,030 | 1,031 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2004-07-28 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 1,032 |
| 2004-07-27 | 1,024 | 1,024 | 1,011 | 1,012 | 9,000 | 1,012 |
| 2004-07-26 | 1,024 | 1,025 | 1,024 | 1,025 | 10,000 | 1,025 |
| 2004-07-23 | 1,028 | 1,028 | 1,023 | 1,026 | 7,000 | 1,026 |
| 2004-07-22 | 1,039 | 1,039 | 1,031 | 1,031 | 2,000 | 1,031 |
| 2004-07-21 | 1,021 | 1,041 | 1,021 | 1,041 | 9,000 | 1,041 |
| 2004-07-20 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2004-07-16 | 1,029 | 1,030 | 1,029 | 1,030 | 3,000 | 1,030 |
| 2004-07-15 | 1,040 | 1,042 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2004-07-14 | 1,035 | 1,045 | 1,035 | 1,040 | 5,000 | 1,040 |
| 2004-07-13 | 1,049 | 1,049 | 1,035 | 1,035 | 3,000 | 1,035 |
| 2004-07-12 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 2004-07-09 | 1,030 | 1,035 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2004-07-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-07-07 | 1,031 | 1,031 | 1,020 | 1,030 | 9,000 | 1,030 |
| 2004-07-06 | 1,030 | 1,050 | 1,030 | 1,035 | 15,000 | 1,035 |
| 2004-07-05 | 1,036 | 1,036 | 1,030 | 1,030 | 14,000 | 1,030 |
| 2004-07-02 | 1,040 | 1,050 | 1,030 | 1,030 | 19,000 | 1,030 |
| 2004-07-01 | 1,015 | 1,021 | 1,010 | 1,020 | 8,000 | 1,020 |
| 2004-06-30 | 1,015 | 1,015 | 1,001 | 1,001 | 7,000 | 1,001 |
| 2004-06-29 | 1,011 | 1,029 | 1,000 | 1,000 | 31,000 | 1,000 |
| 2004-06-28 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2004-06-25 | 1,009 | 1,009 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2004-06-24 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2004-06-23 | 996 | 996 | 980 | 980 | 11,000 | 980 |
| 2004-06-22 | 1,000 | 1,000 | 987 | 1,000 | 8,000 | 1,000 |
| 2004-06-21 | 986 | 999 | 985 | 999 | 12,000 | 999 |
| 2004-06-18 | 975 | 980 | 975 | 980 | 8,000 | 980 |
| 2004-06-17 | 975 | 975 | 960 | 960 | 25,000 | 960 |
| 2004-06-16 | 975 | 980 | 970 | 970 | 4,000 | 970 |
| 2004-06-15 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 2004-06-14 | 967 | 970 | 950 | 961 | 27,000 | 961 |
| 2004-06-11 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2004-06-10 | 965 | 966 | 960 | 960 | 9,000 | 960 |
| 2004-06-09 | 970 | 970 | 965 | 965 | 11,000 | 965 |
| 2004-06-08 | 980 | 980 | 970 | 979 | 17,000 | 979 |
| 2004-06-07 | 985 | 985 | 980 | 980 | 37,000 | 980 |
| 2004-06-04 | 975 | 981 | 975 | 981 | 3,000 | 981 |
| 2004-06-03 | 970 | 970 | 965 | 970 | 24,000 | 970 |
| 2004-06-02 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 2004-06-01 | 970 | 970 | 965 | 965 | 4,000 | 965 |
| 2004-05-31 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2004-05-28 | 980 | 980 | 970 | 979 | 3,000 | 979 |
| 2004-05-27 | 976 | 980 | 976 | 980 | 2,000 | 980 |
| 2004-05-25 | 965 | 966 | 965 | 966 | 9,000 | 966 |
| 2004-05-24 | 980 | 985 | 965 | 967 | 7,000 | 967 |
| 2004-05-21 | 965 | 970 | 965 | 970 | 3,000 | 970 |
| 2004-05-20 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2004-05-19 | 950 | 960 | 950 | 960 | 4,000 | 960 |
| 2004-05-18 | 950 | 950 | 930 | 932 | 8,000 | 932 |
| 2004-05-17 | 990 | 995 | 950 | 950 | 14,000 | 950 |
| 2004-05-14 | 982 | 990 | 982 | 990 | 3,000 | 990 |
| 2004-05-13 | 1,005 | 1,005 | 990 | 1,000 | 9,000 | 1,000 |
| 2004-05-12 | 1,003 | 1,015 | 1,003 | 1,015 | 27,000 | 1,015 |
| 2004-05-11 | 1,009 | 1,009 | 1,000 | 1,001 | 7,000 | 1,001 |
| 2004-05-10 | 1,050 | 1,050 | 1,017 | 1,017 | 6,000 | 1,017 |
| 2004-05-07 | 1,039 | 1,100 | 1,017 | 1,100 | 14,000 | 1,100 |
| 2004-05-06 | 1,060 | 1,061 | 1,055 | 1,055 | 13,000 | 1,055 |
| 2004-04-30 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2004-04-28 | 1,079 | 1,079 | 1,055 | 1,055 | 6,000 | 1,055 |
| 2004-04-27 | 1,066 | 1,080 | 1,050 | 1,080 | 17,000 | 1,080 |
| 2004-04-26 | 1,040 | 1,061 | 1,037 | 1,060 | 22,000 | 1,060 |
| 2004-04-23 | 1,027 | 1,037 | 1,025 | 1,037 | 9,000 | 1,037 |
| 2004-04-22 | 1,030 | 1,030 | 1,025 | 1,025 | 14,000 | 1,025 |
| 2004-04-21 | 1,021 | 1,025 | 1,020 | 1,025 | 7,000 | 1,025 |
| 2004-04-20 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2004-04-19 | 1,022 | 1,022 | 1,010 | 1,020 | 10,000 | 1,020 |
| 2004-04-16 | 1,016 | 1,020 | 1,010 | 1,020 | 9,000 | 1,020 |
| 2004-04-15 | 1,002 | 1,030 | 1,002 | 1,008 | 33,000 | 1,008 |
| 2004-04-14 | 1,000 | 1,000 | 998 | 1,000 | 7,000 | 1,000 |
| 2004-04-13 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2004-04-12 | 981 | 990 | 981 | 990 | 9,000 | 990 |
| 2004-04-09 | 997 | 997 | 988 | 988 | 5,000 | 988 |
| 2004-04-08 | 1,017 | 1,017 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2004-04-07 | 1,018 | 1,019 | 1,018 | 1,019 | 4,000 | 1,019 |
| 2004-04-06 | 990 | 1,000 | 990 | 1,000 | 17,000 | 1,000 |
| 2004-04-05 | 981 | 981 | 978 | 980 | 12,000 | 980 |
| 2004-04-02 | 970 | 980 | 970 | 980 | 5,000 | 980 |
| 2004-04-01 | 960 | 980 | 955 | 961 | 10,000 | 961 |
| 2004-03-31 | 971 | 971 | 960 | 970 | 4,000 | 970 |
| 2004-03-30 | 980 | 990 | 971 | 980 | 6,000 | 980 |
| 2004-03-29 | 1,019 | 1,019 | 951 | 980 | 13,000 | 980 |
| 2004-03-26 | 1,021 | 1,021 | 1,017 | 1,017 | 10,000 | 1,017 |
| 2004-03-25 | 1,030 | 1,048 | 1,030 | 1,035 | 21,000 | 1,035 |
| 2004-03-24 | 1,035 | 1,040 | 1,020 | 1,030 | 16,000 | 1,030 |
| 2004-03-23 | 1,039 | 1,040 | 1,020 | 1,040 | 10,000 | 1,040 |
| 2004-03-22 | 1,006 | 1,050 | 1,006 | 1,040 | 11,000 | 1,040 |
| 2004-03-19 | 981 | 1,000 | 980 | 1,000 | 12,000 | 1,000 |
| 2004-03-18 | 980 | 980 | 975 | 980 | 11,000 | 980 |
| 2004-03-17 | 957 | 970 | 956 | 970 | 5,000 | 970 |
| 2004-03-16 | 956 | 960 | 956 | 958 | 6,000 | 958 |
| 2004-03-15 | 947 | 955 | 947 | 955 | 2,000 | 955 |
| 2004-03-12 | 950 | 950 | 945 | 946 | 6,000 | 946 |
| 2004-03-11 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2004-03-10 | 944 | 950 | 939 | 939 | 14,000 | 939 |
| 2004-03-09 | 939 | 939 | 936 | 938 | 8,000 | 938 |
| 2004-03-08 | 936 | 936 | 935 | 935 | 2,000 | 935 |
| 2004-03-05 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2004-03-04 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 2004-03-03 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2004-03-02 | 940 | 948 | 940 | 948 | 3,000 | 948 |
| 2004-03-01 | 932 | 939 | 930 | 930 | 5,000 | 930 |
| 2004-02-27 | 905 | 928 | 905 | 928 | 6,000 | 928 |
| 2004-02-26 | 905 | 907 | 905 | 906 | 4,000 | 906 |
| 2004-02-25 | 930 | 934 | 900 | 900 | 17,000 | 900 |
| 2004-02-24 | 936 | 939 | 930 | 930 | 5,000 | 930 |
| 2004-02-23 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-02-20 | 920 | 929 | 920 | 929 | 4,000 | 929 |
| 2004-02-19 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2004-02-18 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2004-02-17 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2004-02-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-02-12 | 916 | 920 | 916 | 920 | 2,000 | 920 |
| 2004-02-10 | 910 | 915 | 910 | 915 | 5,000 | 915 |
| 2004-02-05 | 880 | 880 | 871 | 873 | 5,000 | 873 |
| 2004-02-04 | 882 | 882 | 880 | 881 | 4,000 | 881 |
| 2004-02-03 | 894 | 894 | 885 | 885 | 3,000 | 885 |
| 2004-02-02 | 891 | 900 | 891 | 900 | 4,000 | 900 |
| 2004-01-30 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2004-01-29 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2004-01-28 | 900 | 901 | 900 | 901 | 3,000 | 901 |
| 2004-01-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-01-26 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 2004-01-23 | 939 | 939 | 910 | 910 | 12,000 | 910 |
| 2004-01-22 | 956 | 956 | 930 | 930 | 12,000 | 930 |
| 2004-01-21 | 919 | 949 | 911 | 948 | 12,000 | 948 |
| 2004-01-20 | 895 | 920 | 895 | 920 | 8,000 | 920 |
| 2004-01-19 | 890 | 891 | 890 | 890 | 4,000 | 890 |
| 2004-01-16 | 890 | 890 | 880 | 880 | 3,000 | 880 |
| 2004-01-15 | 875 | 880 | 875 | 880 | 3,000 | 880 |
| 2004-01-14 | 894 | 895 | 890 | 895 | 3,000 | 895 |
| 2004-01-13 | 890 | 895 | 890 | 895 | 5,000 | 895 |
| 2004-01-09 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2004-01-08 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2004-01-07 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2004-01-06 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2004-01-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
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