9799 旭情報サービス(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,2351,2411,2351,2415,0001,241
2006-12-281,2411,2421,2411,2424,0001,242
2006-12-271,2471,2481,2451,2464,0001,246
2006-12-261,2451,2461,2451,2464,0001,246
2006-12-251,2531,2701,2331,26522,0001,265
2006-12-221,2071,2131,2071,2136,0001,213
2006-12-211,1991,2071,1991,20710,0001,207
2006-12-201,2011,2011,1961,1965,0001,196
2006-12-191,2101,2101,2001,20010,0001,200
2006-12-181,2141,2141,2101,2105,0001,210
2006-12-151,2111,2141,2111,2143,0001,214
2006-12-141,2021,2141,2021,2109,0001,210
2006-12-131,2011,2051,2001,2019,0001,201
2006-12-121,1911,2001,1911,2005,0001,200
2006-12-111,1891,1901,1881,1909,0001,190
2006-12-081,1871,1881,1871,1883,0001,188
2006-12-071,1861,1871,1851,1876,0001,187
2006-12-061,1851,1861,1851,1856,0001,185
2006-12-051,1771,1861,1761,1856,0001,185
2006-12-041,1861,1861,1861,1862,0001,186
2006-12-011,1731,1851,1721,1855,0001,185
2006-11-301,1721,1721,1711,1725,0001,172
2006-11-291,1621,1621,1611,1624,0001,162
2006-11-281,1611,1611,1611,1614,0001,161
2006-11-271,1601,1601,1601,1607,0001,160
2006-11-241,1601,1651,1601,16511,0001,165
2006-11-221,1591,1601,1591,1604,0001,160
2006-11-211,1631,1801,1511,1606,0001,160
2006-11-201,2091,2091,1901,1915,0001,191
2006-11-171,2091,2101,2091,2102,0001,210
2006-11-161,2031,2071,2031,2073,0001,207
2006-11-151,2431,2431,2431,2431,0001,243
2006-11-141,2011,2421,2001,2424,0001,242
2006-11-131,2111,2111,2101,2103,0001,210
2006-11-101,2111,2151,2111,2152,0001,215
2006-11-091,2111,2161,2101,2107,0001,210
2006-11-081,2351,2351,2201,2216,0001,221
2006-11-071,2451,2451,2301,2345,0001,234
2006-11-061,2501,2501,2491,2492,0001,249
2006-11-021,2501,2501,2501,2501,0001,250
2006-11-011,2521,2521,2501,2502,0001,250
2006-10-311,2521,2531,2511,2533,0001,253
2006-10-301,2661,2661,2521,2523,0001,252
2006-10-271,2731,2731,2731,2731,0001,273
2006-10-251,2741,2751,2731,2755,0001,275
2006-10-241,2531,2551,2531,2553,0001,255
2006-10-231,2501,2501,2451,2505,0001,250
2006-10-201,2511,2511,2501,2504,0001,250
2006-10-191,2501,2501,2501,2501,0001,250
2006-10-181,2611,2611,2401,2408,0001,240
2006-10-171,2661,2661,2601,26211,0001,262
2006-10-161,2711,2751,2701,2754,0001,275
2006-10-131,2791,2791,2791,2791,0001,279
2006-10-121,2851,2851,2801,2802,0001,280
2006-10-111,2661,2661,2651,2653,0001,265
2006-10-101,2651,2901,2631,2904,0001,290
2006-10-051,2631,2631,2631,2631,0001,263
2006-10-021,2831,2831,2831,2831,0001,283
2006-09-291,2651,2651,2631,2636,0001,263
2006-09-281,2791,2901,2621,26313,0001,263
2006-09-271,2701,2801,2701,2803,0001,280
2006-09-251,3001,3141,2801,2808,0001,280
2006-09-221,2711,2801,2711,2802,0001,280
2006-09-211,2711,2711,2711,2713,0001,271
2006-09-201,2931,2961,2901,2905,0001,290
2006-09-191,3081,3081,2911,2915,0001,291
2006-09-151,3051,3051,2951,2952,0001,295
2006-09-141,3001,3091,3001,3056,0001,305
2006-09-131,3181,3181,3001,3006,0001,300
2006-09-121,3151,3151,3011,3014,0001,301
2006-09-111,3061,3061,3061,3061,0001,306
2006-09-081,3151,3151,3151,3151,0001,315
2006-09-071,3241,3251,3241,3252,0001,325
2006-09-061,3251,3251,3251,3254,0001,325
2006-09-051,3151,3151,3151,3152,0001,315
2006-09-041,3061,3131,3061,3132,0001,313
2006-09-011,3051,3051,3051,3052,0001,305
2006-08-311,3051,3131,3051,3133,0001,313
2006-08-251,3351,3351,3051,30513,0001,305
2006-08-241,3001,3001,3001,3001,0001,300
2006-08-231,3001,3091,3001,3095,0001,309
2006-08-221,3091,3091,3011,3024,0001,302
2006-08-211,3151,3151,3101,3103,0001,310
2006-08-181,3171,3191,3151,3153,0001,315
2006-08-171,3191,3191,3191,3191,0001,319
2006-08-161,3201,3201,3001,3004,0001,300
2006-08-151,2891,3201,2801,2806,0001,280
2006-08-141,2891,2891,2891,2891,0001,289
2006-08-101,2551,2551,2521,2526,0001,252
2006-08-091,2601,2601,2601,2604,0001,260
2006-08-081,2911,2911,2601,2603,0001,260
2006-08-041,3011,3011,2911,2915,0001,291
2006-08-031,3011,3011,3011,3014,0001,301
2006-08-021,3021,3021,3021,3021,0001,302
2006-07-311,3011,3011,3011,3011,0001,301
2006-07-281,3101,3101,3011,3013,0001,301
2006-07-271,3101,3101,3101,3102,0001,310
2006-07-251,3211,3211,3211,3215,0001,321
2006-07-241,3381,3381,3011,3014,0001,301
2006-07-211,3001,3051,2801,2806,0001,280
2006-07-201,3051,3051,3051,3051,0001,305
2006-07-191,3011,3051,2901,2906,0001,290
2006-07-181,3111,3111,3001,3004,0001,300
2006-07-141,3201,3201,3201,3202,0001,320
2006-07-131,3211,3211,3211,3212,0001,321
2006-07-121,3411,3411,3411,3411,0001,341
2006-07-111,3501,3501,3501,3501,0001,350
2006-07-071,3601,3601,3601,3601,0001,360
2006-07-061,3501,3501,3501,3501,0001,350
2006-07-051,3401,3401,3401,3401,0001,340
2006-07-041,4151,4151,4001,4007,0001,400
2006-07-031,3501,3551,3501,3552,0001,355
2006-06-301,3491,3491,3491,3491,0001,349
2006-06-291,3251,3291,3251,3292,0001,329
2006-06-281,3281,3281,3281,3281,0001,328
2006-06-271,3281,3281,3281,3281,0001,328
2006-06-261,3281,3281,3261,3275,0001,327
2006-06-231,3051,3251,3051,3257,0001,325
2006-06-221,3251,3251,3211,3256,0001,325
2006-06-211,3131,3131,3131,3131,0001,313
2006-06-201,3121,3141,3121,3133,0001,313
2006-06-191,3011,3391,3011,3392,0001,339
2006-06-161,3291,3291,3001,3005,0001,300
2006-06-151,2951,3151,2511,2515,0001,251
2006-06-141,2711,2901,2701,2903,0001,290
2006-06-131,3451,3451,2711,2714,0001,271
2006-06-091,2501,3151,2501,3055,0001,305
2006-06-081,2801,2801,2101,27014,0001,270
2006-06-071,3381,3381,2801,2809,0001,280
2006-06-061,3551,3551,2901,2909,0001,290
2006-06-051,3351,3351,3351,3351,0001,335
2006-06-021,3601,3601,3501,3507,0001,350
2006-06-011,3701,3701,3701,3704,0001,370
2006-05-311,3801,3801,3781,3782,0001,378
2006-05-301,3761,3961,3761,3963,0001,396
2006-05-291,3851,3851,3851,3851,0001,385
2006-05-261,3801,3891,3801,3892,0001,389
2006-05-251,3901,3901,3801,3804,0001,380
2006-05-241,3711,3781,3701,3705,0001,370
2006-05-231,3911,3911,3711,3905,0001,390
2006-05-221,3691,3711,3691,3712,0001,371
2006-05-191,3881,3891,3621,3897,0001,389
2006-05-181,3901,3901,3651,3706,0001,370
2006-05-171,4001,4001,3851,3907,0001,390
2006-05-161,4001,4001,4001,4002,0001,400
2006-05-151,4111,4201,4011,4108,0001,410
2006-05-121,4201,4201,4111,4115,0001,411
2006-05-081,4501,4501,4501,4503,0001,450
2006-05-021,4501,4501,4501,4501,0001,450
2006-05-011,4001,4351,4001,4354,0001,435
2006-04-281,3901,4001,3901,4006,0001,400
2006-04-271,4001,4001,3901,3903,0001,390
2006-04-261,4051,4051,4041,4044,0001,404
2006-04-251,4041,4041,4041,40411,0001,404
2006-04-241,4351,4351,4001,4179,0001,417
2006-04-211,4371,4371,4351,4358,0001,435
2006-04-201,4351,4361,4351,4363,0001,436
2006-04-191,4351,4351,4351,4352,0001,435
2006-04-181,4491,4491,4401,4404,0001,440
2006-04-171,4501,4501,4411,4505,0001,450
2006-04-141,4511,4511,4501,4503,0001,450
2006-04-131,4511,4511,4511,4514,0001,451
2006-04-121,4511,4511,4511,4514,0001,451
2006-04-111,4541,4601,4521,4526,0001,452
2006-04-101,4571,4571,4511,4554,0001,455
2006-04-071,4751,4751,4571,4576,0001,457
2006-04-061,4751,4751,4581,4582,0001,458
2006-04-051,4641,4651,4571,4574,0001,457
2006-04-041,4701,4701,4601,4603,0001,460
2006-04-031,4491,4701,4411,47013,0001,470
2006-03-311,4901,4901,4651,4694,0001,469
2006-03-301,4951,4951,4901,4955,0001,495
2006-03-291,5001,5001,5001,5005,0001,500
2006-03-281,5001,5001,5001,5001,0001,500
2006-03-271,5451,5451,5251,53415,0001,534
2006-03-241,5081,5431,5061,52113,0001,521
2006-03-231,5381,5441,5381,5444,0001,544
2006-03-221,5241,5321,5201,53213,0001,532
2006-03-201,5081,5231,5081,5206,0001,520
2006-03-171,5081,5081,5081,5083,0001,508
2006-03-161,5101,5151,5101,5153,0001,515
2006-03-151,5281,5281,5281,5281,0001,528
2006-03-141,5291,5291,5291,5292,0001,529
2006-03-131,5001,5301,5001,53011,0001,530
2006-03-101,4951,5001,4951,5005,0001,500
2006-03-091,5001,5001,4951,4952,0001,495
2006-03-071,5291,5291,4821,4823,0001,482
2006-03-061,4901,5001,4901,5005,0001,500
2006-03-031,4701,4801,4701,48010,0001,480
2006-03-021,4651,4651,4651,4651,0001,465
2006-03-011,4701,4951,4701,4955,0001,495
2006-02-281,5001,5001,4901,4905,0001,490
2006-02-271,4701,4801,4691,4805,0001,480
2006-02-241,4211,4691,4211,46912,0001,469
2006-02-231,4401,4701,4401,4706,0001,470
2006-02-221,4291,4301,4201,43011,0001,430
2006-02-211,4101,4211,4101,4207,0001,420
2006-02-201,4501,4801,4301,43012,0001,430
2006-02-171,4631,4701,4551,4616,0001,461
2006-02-161,4891,4891,4891,4891,0001,489
2006-02-151,5001,5101,4571,4938,0001,493
2006-02-141,4601,4981,4601,4986,0001,498
2006-02-131,5301,5301,4601,5008,0001,500
2006-02-101,5411,5411,5311,5316,0001,531
2006-02-091,5501,5501,5411,5415,0001,541
2006-02-081,5411,5411,5401,5404,0001,540
2006-02-071,5401,5401,5401,5403,0001,540
2006-02-061,5511,5601,5401,54012,0001,540
2006-02-031,5701,5701,5601,5607,0001,560
2006-02-021,5711,5711,5711,5714,0001,571
2006-02-011,5711,5801,5641,58013,0001,580
2006-01-311,5771,5821,5771,5794,0001,579
2006-01-301,5651,5751,5651,57514,0001,575
2006-01-271,5761,5781,5501,5708,0001,570
2006-01-261,5801,5801,5411,5765,0001,576
2006-01-251,5201,5501,5201,5308,0001,530
2006-01-241,4951,5301,4951,5308,0001,530
2006-01-231,4951,4951,4551,4957,0001,495
2006-01-201,5211,5601,5211,5559,0001,555
2006-01-191,4051,5301,4051,52018,0001,520
2006-01-181,5301,5501,4101,48530,0001,485
2006-01-171,6101,6101,5501,55010,0001,550
2006-01-161,5831,6051,5831,6058,0001,605
2006-01-131,5661,5901,5661,58010,0001,580
2006-01-121,5581,5791,5581,57914,0001,579
2006-01-111,5691,5691,5521,55211,0001,552
2006-01-101,5501,5731,5431,56916,0001,569
2006-01-061,5341,5351,5341,5356,0001,535
2006-01-051,5321,5351,5321,5328,0001,532
2006-01-041,5381,5381,5331,5334,0001,533

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