9799 旭情報サービス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-12-29 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2008-12-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-12-25 | 815 | 815 | 800 | 800 | 21,000 | 800 |
| 2008-12-24 | 750 | 755 | 740 | 755 | 9,000 | 755 |
| 2008-12-22 | 751 | 751 | 740 | 750 | 4,000 | 750 |
| 2008-12-19 | 750 | 755 | 745 | 750 | 4,000 | 750 |
| 2008-12-18 | 745 | 745 | 735 | 735 | 3,000 | 735 |
| 2008-12-17 | 735 | 740 | 735 | 740 | 2,000 | 740 |
| 2008-12-16 | 725 | 735 | 725 | 735 | 3,000 | 735 |
| 2008-12-15 | 743 | 743 | 735 | 735 | 4,000 | 735 |
| 2008-12-12 | 771 | 771 | 763 | 763 | 13,000 | 763 |
| 2008-12-11 | 722 | 724 | 722 | 724 | 3,000 | 724 |
| 2008-12-10 | 738 | 738 | 730 | 730 | 4,000 | 730 |
| 2008-12-09 | 750 | 750 | 730 | 730 | 2,000 | 730 |
| 2008-12-08 | 711 | 760 | 711 | 720 | 6,000 | 720 |
| 2008-12-01 | 760 | 760 | 741 | 741 | 2,000 | 741 |
| 2008-11-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-11-26 | 760 | 760 | 752 | 752 | 4,000 | 752 |
| 2008-11-25 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 2008-11-21 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2008-11-20 | 753 | 755 | 750 | 750 | 6,000 | 750 |
| 2008-11-19 | 760 | 770 | 760 | 770 | 5,000 | 770 |
| 2008-11-17 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2008-11-06 | 765 | 795 | 765 | 795 | 2,000 | 795 |
| 2008-11-05 | 760 | 765 | 760 | 765 | 4,000 | 765 |
| 2008-11-04 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2008-10-31 | 740 | 740 | 730 | 740 | 6,000 | 740 |
| 2008-10-30 | 740 | 750 | 740 | 750 | 6,000 | 750 |
| 2008-10-29 | 740 | 740 | 735 | 735 | 2,000 | 735 |
| 2008-10-28 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2008-10-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-10-24 | 740 | 740 | 740 | 740 | 9,000 | 740 |
| 2008-10-23 | 708 | 708 | 702 | 702 | 4,000 | 702 |
| 2008-10-22 | 731 | 731 | 728 | 728 | 4,000 | 728 |
| 2008-10-21 | 725 | 725 | 722 | 724 | 4,000 | 724 |
| 2008-10-20 | 701 | 740 | 701 | 740 | 3,000 | 740 |
| 2008-10-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-10-16 | 730 | 730 | 700 | 700 | 5,000 | 700 |
| 2008-10-15 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2008-10-14 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2008-10-10 | 650 | 650 | 630 | 630 | 5,000 | 630 |
| 2008-10-09 | 690 | 690 | 630 | 650 | 7,000 | 650 |
| 2008-10-08 | 700 | 702 | 690 | 690 | 3,000 | 690 |
| 2008-10-07 | 779 | 789 | 700 | 710 | 24,000 | 710 |
| 2008-10-06 | 852 | 853 | 799 | 799 | 10,000 | 799 |
| 2008-10-03 | 860 | 861 | 860 | 860 | 5,000 | 860 |
| 2008-10-02 | 899 | 899 | 883 | 883 | 4,000 | 883 |
| 2008-09-30 | 855 | 880 | 855 | 880 | 3,000 | 880 |
| 2008-09-29 | 891 | 895 | 891 | 895 | 3,000 | 895 |
| 2008-09-26 | 896 | 899 | 896 | 896 | 6,000 | 896 |
| 2008-09-25 | 920 | 920 | 900 | 900 | 9,000 | 900 |
| 2008-09-24 | 921 | 921 | 912 | 919 | 5,000 | 919 |
| 2008-09-22 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2008-09-18 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 2008-09-17 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2008-09-16 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 2008-09-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-09-04 | 931 | 931 | 925 | 925 | 3,000 | 925 |
| 2008-09-02 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2008-08-29 | 931 | 950 | 931 | 950 | 4,000 | 950 |
| 2008-08-27 | 935 | 949 | 935 | 949 | 2,000 | 949 |
| 2008-08-25 | 934 | 935 | 934 | 935 | 7,000 | 935 |
| 2008-08-22 | 934 | 934 | 930 | 934 | 5,000 | 934 |
| 2008-08-21 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2008-08-20 | 940 | 940 | 935 | 935 | 2,000 | 935 |
| 2008-08-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-08-14 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2008-08-07 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 2008-08-06 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-08-01 | 938 | 938 | 930 | 930 | 2,000 | 930 |
| 2008-07-25 | 950 | 950 | 950 | 950 | 16,000 | 950 |
| 2008-07-24 | 920 | 931 | 920 | 930 | 5,000 | 930 |
| 2008-07-23 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2008-07-22 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2008-07-18 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-07-17 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 2008-07-16 | 910 | 911 | 902 | 902 | 3,000 | 902 |
| 2008-07-15 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2008-07-14 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2008-07-11 | 917 | 917 | 916 | 916 | 3,000 | 916 |
| 2008-07-08 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2008-07-07 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 2008-07-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-07-03 | 915 | 915 | 900 | 910 | 20,000 | 910 |
| 2008-07-02 | 968 | 968 | 915 | 915 | 25,000 | 915 |
| 2008-07-01 | 958 | 960 | 958 | 960 | 4,000 | 960 |
| 2008-06-30 | 950 | 958 | 950 | 958 | 3,000 | 958 |
| 2008-06-27 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2008-06-26 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2008-06-25 | 949 | 949 | 949 | 949 | 7,000 | 949 |
| 2008-06-24 | 957 | 959 | 957 | 959 | 3,000 | 959 |
| 2008-06-23 | 944 | 950 | 944 | 950 | 2,000 | 950 |
| 2008-06-20 | 942 | 942 | 942 | 942 | 2,000 | 942 |
| 2008-06-19 | 949 | 950 | 943 | 943 | 13,000 | 943 |
| 2008-06-18 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2008-06-16 | 940 | 959 | 940 | 942 | 5,000 | 942 |
| 2008-06-13 | 945 | 945 | 932 | 932 | 4,000 | 932 |
| 2008-06-12 | 947 | 948 | 946 | 948 | 3,000 | 948 |
| 2008-06-11 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2008-06-10 | 965 | 965 | 945 | 945 | 4,000 | 945 |
| 2008-06-06 | 980 | 985 | 970 | 985 | 4,000 | 985 |
| 2008-06-04 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2008-06-03 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2008-06-02 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2008-05-29 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2008-05-28 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2008-05-26 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 2008-05-23 | 974 | 974 | 974 | 974 | 7,000 | 974 |
| 2008-05-22 | 962 | 962 | 960 | 961 | 3,000 | 961 |
| 2008-05-21 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2008-05-20 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2008-05-19 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2008-05-15 | 970 | 973 | 970 | 973 | 6,000 | 973 |
| 2008-05-14 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2008-05-13 | 960 | 960 | 951 | 951 | 2,000 | 951 |
| 2008-05-12 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 2008-05-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2008-05-08 | 960 | 960 | 955 | 955 | 2,000 | 955 |
| 2008-05-07 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2008-05-01 | 970 | 970 | 955 | 955 | 3,000 | 955 |
| 2008-04-30 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2008-04-28 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2008-04-25 | 948 | 948 | 948 | 948 | 8,000 | 948 |
| 2008-04-24 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 2008-04-23 | 935 | 950 | 935 | 950 | 2,000 | 950 |
| 2008-04-22 | 950 | 955 | 950 | 955 | 2,000 | 955 |
| 2008-04-21 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 2008-04-17 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2008-04-15 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2008-04-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2008-04-08 | 960 | 960 | 941 | 941 | 2,000 | 941 |
| 2008-04-04 | 968 | 970 | 965 | 970 | 4,000 | 970 |
| 2008-04-03 | 968 | 968 | 968 | 968 | 2,000 | 968 |
| 2008-04-01 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2008-03-26 | 970 | 970 | 961 | 965 | 3,000 | 965 |
| 2008-03-25 | 1,018 | 1,018 | 1,018 | 1,018 | 6,000 | 1,018 |
| 2008-03-24 | 1,010 | 1,020 | 1,005 | 1,010 | 7,000 | 1,010 |
| 2008-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-03-18 | 980 | 990 | 980 | 980 | 5,000 | 980 |
| 2008-03-17 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 2008-03-14 | 1,000 | 1,000 | 994 | 994 | 2,000 | 994 |
| 2008-03-13 | 996 | 996 | 981 | 981 | 7,000 | 981 |
| 2008-03-12 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2008-03-11 | 992 | 995 | 992 | 995 | 9,000 | 995 |
| 2008-03-10 | 1,029 | 1,029 | 990 | 990 | 7,000 | 990 |
| 2008-03-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2008-03-03 | 1,006 | 1,010 | 1,006 | 1,008 | 3,000 | 1,008 |
| 2008-02-29 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2008-02-26 | 1,044 | 1,044 | 1,004 | 1,004 | 3,000 | 1,004 |
| 2008-02-25 | 1,046 | 1,046 | 1,045 | 1,045 | 6,000 | 1,045 |
| 2008-02-22 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 2008-02-21 | 993 | 995 | 993 | 995 | 6,000 | 995 |
| 2008-02-20 | 990 | 990 | 985 | 985 | 2,000 | 985 |
| 2008-02-19 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2008-02-18 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 2008-02-15 | 980 | 985 | 980 | 985 | 2,000 | 985 |
| 2008-02-14 | 960 | 980 | 960 | 980 | 10,000 | 980 |
| 2008-02-13 | 947 | 950 | 947 | 950 | 7,000 | 950 |
| 2008-02-12 | 930 | 949 | 930 | 947 | 4,000 | 947 |
| 2008-02-08 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2008-02-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-02-04 | 955 | 955 | 946 | 955 | 5,000 | 955 |
| 2008-02-01 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 2008-01-31 | 928 | 948 | 928 | 948 | 3,000 | 948 |
| 2008-01-30 | 961 | 961 | 959 | 959 | 2,000 | 959 |
| 2008-01-29 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2008-01-28 | 920 | 965 | 920 | 965 | 3,000 | 965 |
| 2008-01-25 | 901 | 940 | 901 | 940 | 11,000 | 940 |
| 2008-01-24 | 906 | 906 | 900 | 900 | 9,000 | 900 |
| 2008-01-23 | 921 | 925 | 886 | 886 | 31,000 | 886 |
| 2008-01-22 | 978 | 978 | 920 | 921 | 12,000 | 921 |
| 2008-01-21 | 982 | 982 | 978 | 978 | 5,000 | 978 |
| 2008-01-18 | 980 | 990 | 980 | 990 | 5,000 | 990 |
| 2008-01-17 | 980 | 986 | 978 | 985 | 6,000 | 985 |
| 2008-01-16 | 981 | 981 | 980 | 981 | 7,000 | 981 |
| 2008-01-15 | 1,000 | 1,000 | 997 | 997 | 8,000 | 997 |
| 2008-01-11 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2008-01-10 | 1,001 | 1,003 | 1,001 | 1,003 | 2,000 | 1,003 |
| 2008-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-01-08 | 1,019 | 1,019 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2008-01-07 | 1,022 | 1,022 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2008-01-04 | 1,010 | 1,030 | 1,002 | 1,022 | 6,000 | 1,022 |
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