9799 旭情報サービス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-12-25 | 736 | 736 | 726 | 726 | 24,000 | 726 |
| 2009-12-24 | 742 | 756 | 742 | 756 | 6,000 | 756 |
| 2009-12-22 | 741 | 745 | 741 | 741 | 8,000 | 741 |
| 2009-12-21 | 735 | 735 | 734 | 734 | 6,000 | 734 |
| 2009-12-18 | 726 | 734 | 726 | 734 | 4,000 | 734 |
| 2009-12-17 | 723 | 729 | 722 | 725 | 4,000 | 725 |
| 2009-12-15 | 716 | 717 | 715 | 717 | 4,000 | 717 |
| 2009-12-14 | 721 | 722 | 720 | 720 | 15,000 | 720 |
| 2009-12-11 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2009-12-10 | 708 | 715 | 708 | 715 | 3,000 | 715 |
| 2009-12-09 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2009-12-08 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2009-12-07 | 714 | 714 | 711 | 712 | 3,000 | 712 |
| 2009-12-04 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2009-12-03 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2009-12-02 | 719 | 719 | 700 | 701 | 10,000 | 701 |
| 2009-11-30 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 2009-11-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2009-11-26 | 715 | 715 | 710 | 710 | 4,000 | 710 |
| 2009-11-25 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 2009-11-24 | 710 | 730 | 710 | 730 | 4,000 | 730 |
| 2009-11-20 | 703 | 713 | 703 | 713 | 2,000 | 713 |
| 2009-11-19 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2009-11-18 | 711 | 711 | 706 | 706 | 2,000 | 706 |
| 2009-11-17 | 711 | 720 | 711 | 720 | 2,000 | 720 |
| 2009-11-16 | 720 | 721 | 710 | 721 | 6,000 | 721 |
| 2009-11-13 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2009-11-12 | 752 | 752 | 729 | 729 | 3,000 | 729 |
| 2009-11-11 | 750 | 751 | 750 | 751 | 3,000 | 751 |
| 2009-11-06 | 759 | 760 | 751 | 760 | 5,000 | 760 |
| 2009-11-05 | 741 | 762 | 741 | 759 | 4,000 | 759 |
| 2009-11-04 | 764 | 764 | 740 | 740 | 8,000 | 740 |
| 2009-11-02 | 770 | 773 | 770 | 773 | 2,000 | 773 |
| 2009-10-30 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2009-10-29 | 780 | 780 | 777 | 777 | 4,000 | 777 |
| 2009-10-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2009-10-23 | 828 | 828 | 828 | 828 | 7,000 | 828 |
| 2009-10-22 | 829 | 829 | 812 | 826 | 5,000 | 826 |
| 2009-10-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2009-10-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2009-10-15 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2009-10-14 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2009-10-09 | 802 | 810 | 795 | 810 | 5,000 | 810 |
| 2009-10-07 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2009-10-06 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2009-10-05 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2009-09-29 | 812 | 812 | 803 | 803 | 3,000 | 803 |
| 2009-09-28 | 800 | 802 | 800 | 802 | 2,000 | 802 |
| 2009-09-25 | 849 | 849 | 839 | 839 | 11,000 | 839 |
| 2009-09-24 | 851 | 851 | 842 | 842 | 4,000 | 842 |
| 2009-09-18 | 852 | 852 | 840 | 848 | 4,000 | 848 |
| 2009-09-17 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2009-09-16 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 2009-09-15 | 839 | 859 | 839 | 859 | 3,000 | 859 |
| 2009-09-14 | 868 | 868 | 859 | 859 | 2,000 | 859 |
| 2009-09-11 | 860 | 870 | 855 | 860 | 5,000 | 860 |
| 2009-09-09 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2009-09-08 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2009-09-07 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2009-09-04 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2009-09-03 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2009-09-02 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2009-09-01 | 850 | 857 | 850 | 857 | 3,000 | 857 |
| 2009-08-31 | 845 | 846 | 845 | 846 | 2,000 | 846 |
| 2009-08-28 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2009-08-27 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2009-08-26 | 854 | 863 | 853 | 863 | 3,000 | 863 |
| 2009-08-25 | 860 | 870 | 860 | 860 | 11,000 | 860 |
| 2009-08-24 | 880 | 882 | 880 | 880 | 5,000 | 880 |
| 2009-08-21 | 875 | 875 | 870 | 870 | 2,000 | 870 |
| 2009-08-19 | 871 | 871 | 871 | 871 | 3,000 | 871 |
| 2009-08-18 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2009-08-13 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2009-08-12 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 2009-08-10 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2009-08-05 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2009-08-04 | 864 | 864 | 864 | 864 | 3,000 | 864 |
| 2009-08-03 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2009-07-31 | 894 | 894 | 894 | 894 | 3,000 | 894 |
| 2009-07-30 | 866 | 866 | 866 | 866 | 2,000 | 866 |
| 2009-07-29 | 871 | 871 | 861 | 866 | 3,000 | 866 |
| 2009-07-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2009-07-27 | 907 | 907 | 907 | 907 | 2,000 | 907 |
| 2009-07-24 | 937 | 937 | 937 | 937 | 19,000 | 937 |
| 2009-07-23 | 899 | 911 | 897 | 907 | 13,000 | 907 |
| 2009-07-22 | 895 | 900 | 895 | 900 | 2,000 | 900 |
| 2009-07-21 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2009-07-16 | 865 | 865 | 860 | 860 | 2,000 | 860 |
| 2009-07-15 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2009-07-14 | 864 | 864 | 857 | 857 | 3,000 | 857 |
| 2009-07-13 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2009-07-09 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 2009-07-08 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2009-07-03 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2009-07-02 | 938 | 938 | 878 | 885 | 13,000 | 885 |
| 2009-07-01 | 888 | 888 | 888 | 888 | 2,000 | 888 |
| 2009-06-30 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2009-06-29 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2009-06-26 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2009-06-25 | 866 | 866 | 865 | 865 | 8,000 | 865 |
| 2009-06-24 | 842 | 855 | 842 | 855 | 3,000 | 855 |
| 2009-06-23 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 2009-06-19 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2009-06-18 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2009-06-17 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 2009-06-16 | 820 | 829 | 820 | 829 | 4,000 | 829 |
| 2009-06-15 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2009-06-12 | 801 | 821 | 801 | 821 | 2,000 | 821 |
| 2009-06-11 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 2009-06-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2009-06-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2009-06-04 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2009-06-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2009-05-27 | 780 | 790 | 780 | 790 | 3,000 | 790 |
| 2009-05-25 | 799 | 799 | 799 | 799 | 8,000 | 799 |
| 2009-05-22 | 770 | 779 | 770 | 779 | 5,000 | 779 |
| 2009-05-21 | 756 | 766 | 756 | 766 | 2,000 | 766 |
| 2009-05-18 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2009-05-15 | 745 | 757 | 745 | 757 | 2,000 | 757 |
| 2009-05-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-05-13 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2009-05-12 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2009-05-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-05-08 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 2009-05-07 | 755 | 755 | 750 | 750 | 2,000 | 750 |
| 2009-05-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-04-30 | 738 | 745 | 738 | 745 | 2,000 | 745 |
| 2009-04-28 | 737 | 737 | 735 | 735 | 2,000 | 735 |
| 2009-04-24 | 765 | 766 | 756 | 756 | 9,000 | 756 |
| 2009-04-23 | 749 | 755 | 749 | 755 | 3,000 | 755 |
| 2009-04-22 | 769 | 769 | 756 | 756 | 3,000 | 756 |
| 2009-04-21 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 2009-04-20 | 755 | 755 | 753 | 753 | 2,000 | 753 |
| 2009-04-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2009-04-16 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2009-04-15 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2009-04-14 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2009-04-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-04-10 | 743 | 763 | 743 | 745 | 5,000 | 745 |
| 2009-04-09 | 745 | 745 | 742 | 742 | 2,000 | 742 |
| 2009-04-08 | 755 | 755 | 745 | 745 | 2,000 | 745 |
| 2009-04-07 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2009-04-06 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 2009-04-03 | 731 | 750 | 731 | 750 | 2,000 | 750 |
| 2009-04-02 | 775 | 780 | 775 | 780 | 3,000 | 780 |
| 2009-03-25 | 800 | 800 | 790 | 800 | 14,000 | 800 |
| 2009-03-24 | 800 | 800 | 790 | 799 | 4,000 | 799 |
| 2009-03-23 | 786 | 786 | 780 | 780 | 10,000 | 780 |
| 2009-03-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-03-16 | 749 | 750 | 745 | 745 | 4,000 | 745 |
| 2009-03-13 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2009-03-12 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2009-03-11 | 735 | 742 | 735 | 742 | 3,000 | 742 |
| 2009-03-09 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2009-03-06 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2009-03-05 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2009-03-04 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2009-03-02 | 738 | 738 | 735 | 735 | 4,000 | 735 |
| 2009-02-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2009-02-25 | 722 | 722 | 718 | 718 | 10,000 | 718 |
| 2009-02-24 | 725 | 725 | 712 | 715 | 5,000 | 715 |
| 2009-02-23 | 720 | 725 | 716 | 725 | 4,000 | 725 |
| 2009-02-20 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 2009-02-18 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2009-02-17 | 726 | 726 | 725 | 725 | 3,000 | 725 |
| 2009-02-16 | 735 | 735 | 732 | 732 | 2,000 | 732 |
| 2009-02-12 | 735 | 735 | 731 | 735 | 4,000 | 735 |
| 2009-02-10 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2009-02-09 | 724 | 735 | 724 | 731 | 3,000 | 731 |
| 2009-02-06 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2009-02-05 | 734 | 734 | 724 | 724 | 4,000 | 724 |
| 2009-02-04 | 718 | 725 | 718 | 725 | 2,000 | 725 |
| 2009-02-03 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2009-02-02 | 740 | 749 | 736 | 736 | 3,000 | 736 |
| 2009-01-30 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2009-01-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-01-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-01-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-01-23 | 729 | 729 | 720 | 720 | 10,000 | 720 |
| 2009-01-22 | 730 | 734 | 730 | 734 | 4,000 | 734 |
| 2009-01-21 | 730 | 732 | 725 | 730 | 6,000 | 730 |
| 2009-01-19 | 731 | 731 | 721 | 721 | 6,000 | 721 |
| 2009-01-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-01-15 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2009-01-14 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2009-01-13 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2009-01-08 | 746 | 746 | 740 | 740 | 3,000 | 740 |
| 2009-01-07 | 748 | 748 | 746 | 746 | 3,000 | 746 |
| 2009-01-06 | 755 | 755 | 748 | 748 | 3,000 | 748 |
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