9799 旭情報サービス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-12-29 | 686 | 690 | 679 | 690 | 5,000 | 690 |
| 2010-12-27 | 690 | 690 | 677 | 677 | 5,000 | 677 |
| 2010-12-24 | 690 | 695 | 686 | 690 | 34,000 | 690 |
| 2010-12-22 | 707 | 712 | 707 | 707 | 8,000 | 707 |
| 2010-12-21 | 705 | 710 | 705 | 705 | 5,000 | 705 |
| 2010-12-20 | 705 | 713 | 705 | 706 | 7,000 | 706 |
| 2010-12-17 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2010-12-15 | 690 | 691 | 690 | 691 | 2,000 | 691 |
| 2010-12-14 | 700 | 700 | 691 | 691 | 14,000 | 691 |
| 2010-12-13 | 690 | 691 | 690 | 690 | 5,000 | 690 |
| 2010-12-10 | 691 | 691 | 690 | 690 | 10,000 | 690 |
| 2010-12-09 | 690 | 699 | 690 | 691 | 4,000 | 691 |
| 2010-12-08 | 687 | 687 | 686 | 686 | 2,000 | 686 |
| 2010-12-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-12-06 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2010-12-03 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-12-02 | 687 | 687 | 677 | 677 | 3,000 | 677 |
| 2010-12-01 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2010-11-30 | 679 | 685 | 679 | 685 | 3,000 | 685 |
| 2010-11-26 | 673 | 673 | 672 | 672 | 17,000 | 672 |
| 2010-11-25 | 688 | 688 | 688 | 688 | 9,000 | 688 |
| 2010-11-24 | 690 | 690 | 688 | 688 | 3,000 | 688 |
| 2010-11-22 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-11-19 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2010-11-16 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2010-11-15 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2010-11-12 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2010-11-11 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2010-11-10 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2010-11-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2010-11-05 | 674 | 674 | 672 | 672 | 2,000 | 672 |
| 2010-11-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2010-10-29 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2010-10-25 | 696 | 696 | 676 | 676 | 9,000 | 676 |
| 2010-10-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-10-21 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2010-10-19 | 680 | 680 | 670 | 680 | 6,000 | 680 |
| 2010-10-14 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2010-10-13 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2010-10-12 | 684 | 694 | 684 | 694 | 4,000 | 694 |
| 2010-10-07 | 688 | 688 | 684 | 684 | 2,000 | 684 |
| 2010-10-06 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2010-10-05 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-10-04 | 690 | 693 | 690 | 693 | 2,000 | 693 |
| 2010-09-29 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2010-09-27 | 693 | 733 | 693 | 733 | 4,000 | 733 |
| 2010-09-24 | 700 | 700 | 693 | 693 | 8,000 | 693 |
| 2010-09-22 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2010-09-15 | 688 | 690 | 688 | 690 | 2,000 | 690 |
| 2010-09-14 | 698 | 698 | 690 | 690 | 2,000 | 690 |
| 2010-09-13 | 688 | 688 | 688 | 688 | 2,000 | 688 |
| 2010-09-10 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2010-09-07 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2010-09-02 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2010-09-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-08-31 | 685 | 685 | 682 | 682 | 2,000 | 682 |
| 2010-08-30 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2010-08-27 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2010-08-25 | 702 | 702 | 690 | 690 | 11,000 | 690 |
| 2010-08-24 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2010-08-23 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2010-08-20 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2010-08-17 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2010-08-16 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2010-08-13 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-08-12 | 706 | 706 | 700 | 700 | 2,000 | 700 |
| 2010-08-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-08-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-08-09 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2010-08-05 | 706 | 706 | 704 | 704 | 2,000 | 704 |
| 2010-08-02 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2010-07-30 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2010-07-26 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2010-07-23 | 706 | 706 | 704 | 704 | 22,000 | 704 |
| 2010-07-22 | 722 | 725 | 721 | 721 | 9,000 | 721 |
| 2010-07-21 | 719 | 725 | 719 | 721 | 3,000 | 721 |
| 2010-07-20 | 716 | 716 | 712 | 712 | 6,000 | 712 |
| 2010-07-16 | 723 | 723 | 719 | 719 | 5,000 | 719 |
| 2010-07-15 | 719 | 719 | 716 | 716 | 2,000 | 716 |
| 2010-07-14 | 703 | 709 | 703 | 709 | 2,000 | 709 |
| 2010-07-13 | 723 | 723 | 718 | 718 | 2,000 | 718 |
| 2010-07-05 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2010-07-02 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 2010-07-01 | 707 | 710 | 707 | 710 | 3,000 | 710 |
| 2010-06-30 | 701 | 704 | 701 | 702 | 3,000 | 702 |
| 2010-06-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-06-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-06-25 | 705 | 708 | 700 | 700 | 11,000 | 700 |
| 2010-06-24 | 709 | 709 | 705 | 705 | 5,000 | 705 |
| 2010-06-23 | 709 | 709 | 704 | 704 | 4,000 | 704 |
| 2010-06-22 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2010-06-21 | 697 | 702 | 697 | 701 | 6,000 | 701 |
| 2010-06-18 | 693 | 696 | 689 | 690 | 5,000 | 690 |
| 2010-06-17 | 684 | 684 | 683 | 683 | 2,000 | 683 |
| 2010-06-16 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2010-06-15 | 686 | 694 | 685 | 694 | 5,000 | 694 |
| 2010-06-14 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2010-06-11 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2010-06-10 | 675 | 677 | 675 | 677 | 2,000 | 677 |
| 2010-06-09 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2010-06-08 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-06-07 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2010-06-04 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2010-05-31 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 2010-05-27 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-05-26 | 680 | 688 | 680 | 688 | 2,000 | 688 |
| 2010-05-25 | 694 | 694 | 680 | 680 | 11,000 | 680 |
| 2010-05-24 | 683 | 685 | 683 | 685 | 5,000 | 685 |
| 2010-05-21 | 692 | 692 | 683 | 683 | 4,000 | 683 |
| 2010-05-20 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2010-05-19 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2010-05-18 | 700 | 704 | 700 | 704 | 7,000 | 704 |
| 2010-05-17 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 2010-05-13 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2010-05-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-05-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-05-07 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2010-05-06 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2010-04-30 | 707 | 707 | 706 | 706 | 5,000 | 706 |
| 2010-04-28 | 708 | 708 | 705 | 705 | 3,000 | 705 |
| 2010-04-27 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2010-04-26 | 708 | 717 | 707 | 707 | 5,000 | 707 |
| 2010-04-23 | 711 | 711 | 705 | 705 | 9,000 | 705 |
| 2010-04-22 | 714 | 714 | 711 | 711 | 4,000 | 711 |
| 2010-04-21 | 714 | 714 | 705 | 710 | 15,000 | 710 |
| 2010-04-20 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2010-04-19 | 717 | 717 | 714 | 714 | 2,000 | 714 |
| 2010-04-16 | 716 | 717 | 716 | 717 | 3,000 | 717 |
| 2010-04-15 | 716 | 719 | 716 | 716 | 10,000 | 716 |
| 2010-04-14 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2010-04-13 | 720 | 721 | 720 | 721 | 2,000 | 721 |
| 2010-04-12 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2010-04-09 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2010-04-08 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2010-04-07 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2010-04-06 | 714 | 714 | 714 | 714 | 3,000 | 714 |
| 2010-04-05 | 714 | 715 | 714 | 715 | 2,000 | 715 |
| 2010-04-02 | 711 | 714 | 711 | 714 | 3,000 | 714 |
| 2010-04-01 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2010-03-31 | 710 | 725 | 710 | 725 | 4,000 | 725 |
| 2010-03-30 | 727 | 727 | 715 | 715 | 7,000 | 715 |
| 2010-03-29 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 2010-03-26 | 727 | 736 | 727 | 730 | 4,000 | 730 |
| 2010-03-25 | 730 | 730 | 725 | 727 | 25,000 | 727 |
| 2010-03-24 | 728 | 728 | 726 | 727 | 9,000 | 727 |
| 2010-03-23 | 728 | 728 | 727 | 727 | 8,000 | 727 |
| 2010-03-19 | 721 | 721 | 721 | 721 | 5,000 | 721 |
| 2010-03-18 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2010-03-17 | 720 | 726 | 720 | 726 | 3,000 | 726 |
| 2010-03-16 | 728 | 728 | 720 | 720 | 15,000 | 720 |
| 2010-03-15 | 717 | 721 | 717 | 721 | 3,000 | 721 |
| 2010-03-12 | 727 | 727 | 726 | 726 | 3,000 | 726 |
| 2010-03-11 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2010-03-10 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2010-03-09 | 720 | 720 | 715 | 715 | 4,000 | 715 |
| 2010-03-08 | 720 | 723 | 720 | 721 | 5,000 | 721 |
| 2010-03-05 | 720 | 726 | 720 | 726 | 4,000 | 726 |
| 2010-03-03 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2010-03-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-02-26 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2010-02-25 | 713 | 713 | 712 | 712 | 10,000 | 712 |
| 2010-02-24 | 716 | 720 | 715 | 715 | 7,000 | 715 |
| 2010-02-23 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 2010-02-22 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2010-02-18 | 719 | 725 | 715 | 722 | 7,000 | 722 |
| 2010-02-17 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2010-02-16 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2010-02-15 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2010-02-09 | 713 | 713 | 713 | 713 | 3,000 | 713 |
| 2010-02-05 | 713 | 713 | 713 | 713 | 2,000 | 713 |
| 2010-02-04 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2010-02-03 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2010-02-02 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2010-02-01 | 720 | 730 | 719 | 730 | 4,000 | 730 |
| 2010-01-29 | 724 | 724 | 721 | 721 | 2,000 | 721 |
| 2010-01-28 | 730 | 730 | 725 | 725 | 7,000 | 725 |
| 2010-01-26 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2010-01-25 | 735 | 735 | 735 | 735 | 9,000 | 735 |
| 2010-01-22 | 741 | 741 | 732 | 735 | 7,000 | 735 |
| 2010-01-21 | 743 | 743 | 743 | 743 | 2,000 | 743 |
| 2010-01-20 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2010-01-19 | 730 | 730 | 728 | 730 | 3,000 | 730 |
| 2010-01-18 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2010-01-15 | 725 | 729 | 725 | 725 | 7,000 | 725 |
| 2010-01-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2010-01-13 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2010-01-12 | 748 | 748 | 722 | 722 | 2,000 | 722 |
| 2010-01-07 | 735 | 735 | 721 | 721 | 3,000 | 721 |
| 2010-01-06 | 722 | 722 | 722 | 722 | 1,000 | 722 |
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