9799 旭情報サービス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 896 | 903 | 896 | 903 | 9,000 | 903 |
| 2014-12-29 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2014-12-26 | 881 | 885 | 881 | 885 | 3,000 | 885 |
| 2014-12-25 | 880 | 880 | 878 | 878 | 24,000 | 878 |
| 2014-12-24 | 877 | 880 | 877 | 878 | 17,000 | 878 |
| 2014-12-22 | 874 | 880 | 874 | 877 | 5,000 | 877 |
| 2014-12-19 | 869 | 878 | 869 | 874 | 13,000 | 874 |
| 2014-12-18 | 867 | 868 | 866 | 868 | 5,000 | 868 |
| 2014-12-17 | 867 | 867 | 866 | 866 | 3,000 | 866 |
| 2014-12-16 | 868 | 868 | 864 | 864 | 5,000 | 864 |
| 2014-12-15 | 868 | 880 | 868 | 869 | 6,000 | 869 |
| 2014-12-12 | 869 | 870 | 869 | 870 | 10,000 | 870 |
| 2014-12-11 | 865 | 867 | 862 | 865 | 11,000 | 865 |
| 2014-12-10 | 870 | 870 | 867 | 868 | 8,000 | 868 |
| 2014-12-09 | 870 | 870 | 866 | 866 | 9,000 | 866 |
| 2014-12-08 | 875 | 875 | 872 | 872 | 9,000 | 872 |
| 2014-12-05 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2014-12-04 | 871 | 871 | 871 | 871 | 4,000 | 871 |
| 2014-12-03 | 867 | 871 | 867 | 870 | 11,000 | 870 |
| 2014-12-02 | 864 | 867 | 864 | 864 | 7,000 | 864 |
| 2014-12-01 | 859 | 860 | 859 | 859 | 8,000 | 859 |
| 2014-11-28 | 856 | 859 | 856 | 857 | 7,000 | 857 |
| 2014-11-27 | 856 | 857 | 856 | 856 | 4,000 | 856 |
| 2014-11-26 | 856 | 859 | 856 | 859 | 8,000 | 859 |
| 2014-11-25 | 855 | 859 | 855 | 856 | 11,000 | 856 |
| 2014-11-21 | 850 | 853 | 850 | 853 | 6,000 | 853 |
| 2014-11-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2014-11-19 | 853 | 856 | 849 | 855 | 28,000 | 855 |
| 2014-11-18 | 852 | 853 | 852 | 852 | 7,000 | 852 |
| 2014-11-17 | 854 | 854 | 851 | 853 | 11,000 | 853 |
| 2014-11-14 | 852 | 854 | 852 | 854 | 4,000 | 854 |
| 2014-11-13 | 855 | 855 | 851 | 851 | 8,000 | 851 |
| 2014-11-12 | 856 | 856 | 853 | 853 | 7,000 | 853 |
| 2014-11-11 | 856 | 857 | 856 | 856 | 4,000 | 856 |
| 2014-11-10 | 860 | 860 | 857 | 857 | 3,000 | 857 |
| 2014-11-07 | 857 | 859 | 856 | 859 | 5,000 | 859 |
| 2014-11-06 | 855 | 857 | 855 | 856 | 6,000 | 856 |
| 2014-11-05 | 857 | 857 | 855 | 855 | 3,000 | 855 |
| 2014-11-04 | 853 | 859 | 853 | 855 | 16,000 | 855 |
| 2014-10-31 | 848 | 855 | 846 | 851 | 8,000 | 851 |
| 2014-10-30 | 850 | 854 | 850 | 850 | 4,000 | 850 |
| 2014-10-29 | 846 | 855 | 845 | 848 | 7,000 | 848 |
| 2014-10-28 | 850 | 850 | 846 | 846 | 2,000 | 846 |
| 2014-10-24 | 856 | 859 | 850 | 850 | 8,000 | 850 |
| 2014-10-23 | 850 | 855 | 850 | 855 | 4,000 | 855 |
| 2014-10-22 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2014-10-21 | 846 | 846 | 840 | 840 | 4,000 | 840 |
| 2014-10-20 | 835 | 846 | 835 | 846 | 5,000 | 846 |
| 2014-10-17 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 2014-10-16 | 844 | 844 | 839 | 839 | 4,000 | 839 |
| 2014-10-15 | 843 | 844 | 843 | 844 | 3,000 | 844 |
| 2014-10-14 | 849 | 849 | 845 | 845 | 8,000 | 845 |
| 2014-10-10 | 851 | 855 | 849 | 849 | 16,000 | 849 |
| 2014-10-09 | 853 | 856 | 852 | 852 | 4,000 | 852 |
| 2014-10-08 | 854 | 854 | 851 | 852 | 6,000 | 852 |
| 2014-10-07 | 854 | 854 | 854 | 854 | 4,000 | 854 |
| 2014-10-06 | 854 | 855 | 852 | 855 | 6,000 | 855 |
| 2014-10-03 | 852 | 860 | 851 | 852 | 8,000 | 852 |
| 2014-10-02 | 860 | 860 | 856 | 860 | 6,000 | 860 |
| 2014-10-01 | 863 | 863 | 860 | 862 | 6,000 | 862 |
| 2014-09-30 | 869 | 873 | 865 | 873 | 4,000 | 873 |
| 2014-09-29 | 870 | 873 | 865 | 865 | 9,000 | 865 |
| 2014-09-26 | 879 | 879 | 878 | 878 | 5,000 | 878 |
| 2014-09-25 | 895 | 895 | 890 | 894 | 12,000 | 894 |
| 2014-09-24 | 876 | 895 | 876 | 895 | 11,000 | 895 |
| 2014-09-22 | 875 | 877 | 873 | 876 | 11,000 | 876 |
| 2014-09-19 | 870 | 871 | 870 | 871 | 5,000 | 871 |
| 2014-09-18 | 869 | 870 | 869 | 870 | 3,000 | 870 |
| 2014-09-17 | 870 | 870 | 869 | 869 | 5,000 | 869 |
| 2014-09-16 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2014-09-12 | 869 | 870 | 869 | 870 | 7,000 | 870 |
| 2014-09-11 | 868 | 868 | 868 | 868 | 3,000 | 868 |
| 2014-09-10 | 866 | 868 | 866 | 868 | 2,000 | 868 |
| 2014-09-09 | 867 | 869 | 866 | 866 | 4,000 | 866 |
| 2014-09-08 | 870 | 870 | 867 | 867 | 7,000 | 867 |
| 2014-09-05 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2014-09-04 | 865 | 870 | 865 | 867 | 6,000 | 867 |
| 2014-09-03 | 869 | 873 | 869 | 870 | 5,000 | 870 |
| 2014-09-02 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2014-09-01 | 863 | 863 | 863 | 863 | 2,000 | 863 |
| 2014-08-29 | 870 | 870 | 863 | 863 | 2,000 | 863 |
| 2014-08-28 | 870 | 870 | 865 | 870 | 4,000 | 870 |
| 2014-08-25 | 875 | 875 | 868 | 868 | 8,000 | 868 |
| 2014-08-22 | 868 | 870 | 865 | 866 | 6,000 | 866 |
| 2014-08-21 | 867 | 867 | 867 | 867 | 3,000 | 867 |
| 2014-08-20 | 865 | 866 | 865 | 865 | 4,000 | 865 |
| 2014-08-19 | 866 | 866 | 863 | 864 | 6,000 | 864 |
| 2014-08-14 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2014-08-12 | 855 | 860 | 855 | 860 | 2,000 | 860 |
| 2014-08-11 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2014-08-08 | 850 | 859 | 850 | 859 | 4,000 | 859 |
| 2014-08-07 | 855 | 855 | 850 | 850 | 3,000 | 850 |
| 2014-08-06 | 860 | 860 | 855 | 855 | 4,000 | 855 |
| 2014-08-05 | 859 | 860 | 859 | 860 | 2,000 | 860 |
| 2014-08-04 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2014-08-01 | 855 | 863 | 855 | 863 | 4,000 | 863 |
| 2014-07-31 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 2014-07-30 | 863 | 863 | 860 | 860 | 5,000 | 860 |
| 2014-07-29 | 862 | 862 | 861 | 861 | 3,000 | 861 |
| 2014-07-28 | 853 | 861 | 853 | 861 | 5,000 | 861 |
| 2014-07-25 | 854 | 855 | 854 | 855 | 23,000 | 855 |
| 2014-07-24 | 850 | 855 | 850 | 855 | 4,000 | 855 |
| 2014-07-23 | 853 | 854 | 853 | 854 | 3,000 | 854 |
| 2014-07-22 | 850 | 855 | 850 | 853 | 8,000 | 853 |
| 2014-07-18 | 845 | 845 | 844 | 844 | 2,000 | 844 |
| 2014-07-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2014-07-16 | 848 | 848 | 843 | 843 | 4,000 | 843 |
| 2014-07-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2014-07-14 | 845 | 854 | 845 | 854 | 3,000 | 854 |
| 2014-07-11 | 846 | 847 | 845 | 845 | 4,000 | 845 |
| 2014-07-10 | 847 | 847 | 847 | 847 | 2,000 | 847 |
| 2014-07-09 | 847 | 850 | 847 | 850 | 6,000 | 850 |
| 2014-07-08 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2014-07-07 | 850 | 850 | 849 | 850 | 7,000 | 850 |
| 2014-07-04 | 852 | 852 | 852 | 852 | 2,000 | 852 |
| 2014-07-03 | 852 | 852 | 852 | 852 | 3,000 | 852 |
| 2014-07-02 | 851 | 855 | 851 | 855 | 6,000 | 855 |
| 2014-07-01 | 854 | 855 | 854 | 855 | 8,000 | 855 |
| 2014-06-30 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 2014-06-27 | 850 | 850 | 847 | 847 | 3,000 | 847 |
| 2014-06-26 | 842 | 854 | 842 | 854 | 6,000 | 854 |
| 2014-06-25 | 849 | 850 | 847 | 847 | 11,000 | 847 |
| 2014-06-24 | 844 | 849 | 842 | 849 | 9,000 | 849 |
| 2014-06-23 | 840 | 843 | 840 | 842 | 4,000 | 842 |
| 2014-06-20 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2014-06-19 | 834 | 835 | 834 | 835 | 5,000 | 835 |
| 2014-06-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2014-06-17 | 830 | 830 | 824 | 830 | 4,000 | 830 |
| 2014-06-16 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2014-06-13 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2014-06-11 | 821 | 824 | 820 | 824 | 5,000 | 824 |
| 2014-06-10 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2014-06-09 | 820 | 820 | 818 | 818 | 7,000 | 818 |
| 2014-06-06 | 820 | 820 | 817 | 817 | 2,000 | 817 |
| 2014-06-05 | 815 | 820 | 815 | 817 | 3,000 | 817 |
| 2014-06-04 | 814 | 815 | 814 | 815 | 4,000 | 815 |
| 2014-06-03 | 820 | 820 | 813 | 817 | 8,000 | 817 |
| 2014-06-02 | 819 | 819 | 813 | 813 | 9,000 | 813 |
| 2014-05-30 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2014-05-29 | 818 | 818 | 814 | 817 | 5,000 | 817 |
| 2014-05-28 | 812 | 813 | 812 | 813 | 3,000 | 813 |
| 2014-05-27 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2014-05-26 | 810 | 817 | 810 | 817 | 4,000 | 817 |
| 2014-05-23 | 817 | 817 | 810 | 810 | 12,000 | 810 |
| 2014-05-22 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2014-05-19 | 811 | 815 | 811 | 815 | 3,000 | 815 |
| 2014-05-16 | 811 | 812 | 811 | 812 | 2,000 | 812 |
| 2014-05-15 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 2014-05-14 | 815 | 815 | 812 | 812 | 6,000 | 812 |
| 2014-05-13 | 812 | 814 | 811 | 814 | 7,000 | 814 |
| 2014-05-12 | 820 | 820 | 812 | 812 | 3,000 | 812 |
| 2014-05-09 | 820 | 820 | 813 | 818 | 5,000 | 818 |
| 2014-05-08 | 814 | 820 | 813 | 813 | 5,000 | 813 |
| 2014-05-07 | 813 | 813 | 811 | 813 | 3,000 | 813 |
| 2014-05-02 | 815 | 817 | 814 | 817 | 5,000 | 817 |
| 2014-05-01 | 810 | 815 | 810 | 813 | 7,000 | 813 |
| 2014-04-28 | 816 | 816 | 815 | 815 | 2,000 | 815 |
| 2014-04-25 | 825 | 825 | 813 | 813 | 8,000 | 813 |
| 2014-04-23 | 812 | 818 | 812 | 818 | 3,000 | 818 |
| 2014-04-22 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2014-04-21 | 808 | 812 | 807 | 812 | 6,000 | 812 |
| 2014-04-18 | 812 | 812 | 807 | 807 | 4,000 | 807 |
| 2014-04-17 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 2014-04-16 | 808 | 812 | 808 | 812 | 2,000 | 812 |
| 2014-04-14 | 803 | 805 | 803 | 805 | 2,000 | 805 |
| 2014-04-11 | 815 | 815 | 807 | 807 | 6,000 | 807 |
| 2014-04-10 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2014-04-09 | 820 | 820 | 816 | 817 | 4,000 | 817 |
| 2014-04-08 | 821 | 821 | 816 | 816 | 6,000 | 816 |
| 2014-04-04 | 827 | 827 | 821 | 821 | 2,000 | 821 |
| 2014-04-03 | 819 | 820 | 812 | 820 | 7,000 | 820 |
| 2014-04-02 | 825 | 825 | 820 | 820 | 4,000 | 820 |
| 2014-03-28 | 830 | 830 | 828 | 828 | 4,000 | 828 |
| 2014-03-27 | 835 | 835 | 828 | 835 | 8,000 | 835 |
| 2014-03-26 | 860 | 860 | 858 | 860 | 17,000 | 860 |
| 2014-03-25 | 861 | 861 | 857 | 859 | 21,000 | 859 |
| 2014-03-24 | 863 | 864 | 860 | 860 | 15,000 | 860 |
| 2014-03-20 | 860 | 874 | 858 | 860 | 12,000 | 860 |
| 2014-03-19 | 860 | 860 | 858 | 858 | 9,000 | 858 |
| 2014-03-18 | 856 | 859 | 855 | 859 | 4,000 | 859 |
| 2014-03-17 | 850 | 851 | 849 | 851 | 7,000 | 851 |
| 2014-03-14 | 855 | 855 | 851 | 851 | 11,000 | 851 |
| 2014-03-13 | 857 | 860 | 857 | 860 | 3,000 | 860 |
| 2014-03-12 | 854 | 859 | 854 | 857 | 6,000 | 857 |
| 2014-03-11 | 859 | 859 | 851 | 851 | 2,000 | 851 |
| 2014-03-10 | 858 | 858 | 850 | 850 | 10,000 | 850 |
| 2014-03-07 | 860 | 865 | 858 | 858 | 3,000 | 858 |
| 2014-03-06 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2014-03-05 | 860 | 863 | 860 | 861 | 3,000 | 861 |
| 2014-03-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2014-03-03 | 860 | 860 | 850 | 850 | 8,000 | 850 |
| 2014-02-28 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2014-02-27 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2014-02-26 | 859 | 860 | 859 | 860 | 2,000 | 860 |
| 2014-02-25 | 860 | 860 | 860 | 860 | 9,000 | 860 |
| 2014-02-24 | 854 | 859 | 853 | 859 | 3,000 | 859 |
| 2014-02-21 | 845 | 847 | 845 | 847 | 3,000 | 847 |
| 2014-02-20 | 845 | 845 | 843 | 843 | 5,000 | 843 |
| 2014-02-19 | 850 | 850 | 843 | 843 | 4,000 | 843 |
| 2014-02-18 | 860 | 860 | 859 | 859 | 2,000 | 859 |
| 2014-02-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2014-02-14 | 859 | 859 | 831 | 840 | 8,000 | 840 |
| 2014-02-13 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2014-02-12 | 859 | 859 | 858 | 858 | 3,000 | 858 |
| 2014-02-07 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 2014-02-06 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2014-02-05 | 861 | 861 | 860 | 860 | 4,000 | 860 |
| 2014-02-04 | 860 | 860 | 850 | 860 | 8,000 | 860 |
| 2014-02-03 | 878 | 878 | 870 | 870 | 5,000 | 870 |
| 2014-01-31 | 888 | 888 | 880 | 880 | 4,000 | 880 |
| 2014-01-30 | 882 | 882 | 870 | 875 | 3,000 | 875 |
| 2014-01-29 | 880 | 888 | 880 | 888 | 8,000 | 888 |
| 2014-01-28 | 866 | 875 | 866 | 875 | 7,000 | 875 |
| 2014-01-27 | 874 | 874 | 860 | 866 | 7,000 | 866 |
| 2014-01-24 | 884 | 884 | 872 | 882 | 15,000 | 882 |
| 2014-01-23 | 885 | 885 | 880 | 884 | 8,000 | 884 |
| 2014-01-22 | 888 | 888 | 878 | 878 | 3,000 | 878 |
| 2014-01-21 | 888 | 890 | 888 | 888 | 8,000 | 888 |
| 2014-01-20 | 869 | 879 | 869 | 875 | 12,000 | 875 |
| 2014-01-17 | 860 | 865 | 860 | 864 | 7,000 | 864 |
| 2014-01-16 | 847 | 860 | 847 | 860 | 12,000 | 860 |
| 2014-01-15 | 834 | 841 | 834 | 841 | 4,000 | 841 |
| 2014-01-14 | 830 | 834 | 825 | 834 | 10,000 | 834 |
| 2014-01-10 | 842 | 842 | 831 | 832 | 8,000 | 832 |
| 2014-01-09 | 851 | 851 | 841 | 841 | 6,000 | 841 |
| 2014-01-08 | 829 | 852 | 829 | 852 | 18,000 | 852 |
| 2014-01-07 | 823 | 828 | 823 | 828 | 4,000 | 828 |
| 2014-01-06 | 823 | 824 | 821 | 823 | 7,000 | 823 |
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