9799 旭情報サービス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 930 | 934 | 930 | 934 | 6,000 | 934 |
| 2015-12-29 | 934 | 935 | 931 | 931 | 3,000 | 931 |
| 2015-12-28 | 934 | 934 | 930 | 931 | 3,000 | 931 |
| 2015-12-25 | 940 | 940 | 926 | 926 | 21,000 | 926 |
| 2015-12-24 | 928 | 934 | 927 | 934 | 14,000 | 934 |
| 2015-12-22 | 925 | 928 | 924 | 928 | 11,000 | 928 |
| 2015-12-21 | 926 | 926 | 921 | 921 | 14,000 | 921 |
| 2015-12-18 | 927 | 927 | 926 | 926 | 2,000 | 926 |
| 2015-12-17 | 929 | 929 | 926 | 929 | 7,000 | 929 |
| 2015-12-16 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2015-12-15 | 921 | 923 | 921 | 921 | 6,000 | 921 |
| 2015-12-14 | 929 | 929 | 921 | 922 | 14,000 | 922 |
| 2015-12-11 | 920 | 923 | 920 | 923 | 4,000 | 923 |
| 2015-12-10 | 921 | 924 | 921 | 921 | 11,000 | 921 |
| 2015-12-09 | 923 | 923 | 921 | 922 | 9,000 | 922 |
| 2015-12-08 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 2015-12-07 | 924 | 924 | 924 | 924 | 2,000 | 924 |
| 2015-12-04 | 924 | 928 | 923 | 924 | 6,000 | 924 |
| 2015-12-03 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 2015-12-02 | 923 | 928 | 923 | 927 | 8,000 | 927 |
| 2015-12-01 | 930 | 930 | 929 | 929 | 4,000 | 929 |
| 2015-11-26 | 921 | 931 | 921 | 930 | 7,000 | 930 |
| 2015-11-25 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 2015-11-24 | 926 | 930 | 926 | 930 | 4,000 | 930 |
| 2015-11-20 | 932 | 932 | 930 | 930 | 3,000 | 930 |
| 2015-11-19 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2015-11-18 | 932 | 933 | 932 | 933 | 4,000 | 933 |
| 2015-11-17 | 931 | 940 | 931 | 933 | 6,000 | 933 |
| 2015-11-16 | 926 | 930 | 926 | 930 | 7,000 | 930 |
| 2015-11-13 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2015-11-12 | 923 | 926 | 923 | 926 | 6,000 | 926 |
| 2015-11-11 | 923 | 927 | 923 | 927 | 3,000 | 927 |
| 2015-11-10 | 924 | 925 | 922 | 925 | 4,000 | 925 |
| 2015-11-09 | 922 | 924 | 922 | 924 | 2,000 | 924 |
| 2015-11-05 | 925 | 925 | 921 | 921 | 4,000 | 921 |
| 2015-11-04 | 922 | 925 | 922 | 922 | 5,000 | 922 |
| 2015-11-02 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2015-10-30 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2015-10-29 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2015-10-28 | 916 | 917 | 916 | 916 | 4,000 | 916 |
| 2015-10-27 | 919 | 919 | 918 | 918 | 3,000 | 918 |
| 2015-10-26 | 919 | 920 | 918 | 920 | 4,000 | 920 |
| 2015-10-23 | 926 | 926 | 916 | 916 | 7,000 | 916 |
| 2015-10-22 | 920 | 920 | 919 | 920 | 3,000 | 920 |
| 2015-10-20 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2015-10-19 | 918 | 918 | 915 | 915 | 2,000 | 915 |
| 2015-10-16 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2015-10-15 | 911 | 917 | 911 | 914 | 3,000 | 914 |
| 2015-10-14 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 2015-10-13 | 915 | 920 | 915 | 917 | 5,000 | 917 |
| 2015-10-09 | 915 | 915 | 914 | 914 | 2,000 | 914 |
| 2015-10-08 | 915 | 917 | 911 | 914 | 5,000 | 914 |
| 2015-10-07 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2015-10-06 | 922 | 922 | 911 | 915 | 4,000 | 915 |
| 2015-10-05 | 923 | 923 | 911 | 911 | 5,000 | 911 |
| 2015-10-02 | 922 | 922 | 911 | 911 | 12,000 | 911 |
| 2015-10-01 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2015-09-29 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2015-09-28 | 925 | 930 | 925 | 930 | 2,000 | 930 |
| 2015-09-25 | 960 | 960 | 930 | 930 | 9,000 | 930 |
| 2015-09-24 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2015-09-18 | 926 | 926 | 925 | 925 | 4,000 | 925 |
| 2015-09-17 | 934 | 934 | 927 | 930 | 5,000 | 930 |
| 2015-09-16 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2015-09-11 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2015-09-10 | 920 | 923 | 920 | 923 | 2,000 | 923 |
| 2015-09-09 | 925 | 939 | 925 | 938 | 5,000 | 938 |
| 2015-09-08 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2015-09-07 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 2015-09-04 | 921 | 921 | 920 | 920 | 4,000 | 920 |
| 2015-09-02 | 925 | 925 | 921 | 921 | 2,000 | 921 |
| 2015-09-01 | 935 | 936 | 925 | 925 | 5,000 | 925 |
| 2015-08-31 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 2015-08-28 | 942 | 942 | 940 | 941 | 5,000 | 941 |
| 2015-08-27 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2015-08-26 | 905 | 916 | 905 | 916 | 9,000 | 916 |
| 2015-08-25 | 920 | 935 | 900 | 935 | 21,000 | 935 |
| 2015-08-24 | 929 | 929 | 915 | 920 | 12,000 | 920 |
| 2015-08-21 | 949 | 949 | 939 | 939 | 12,000 | 939 |
| 2015-08-20 | 951 | 951 | 950 | 950 | 4,000 | 950 |
| 2015-08-19 | 957 | 957 | 955 | 955 | 3,000 | 955 |
| 2015-08-18 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 2015-08-17 | 952 | 955 | 952 | 955 | 4,000 | 955 |
| 2015-08-14 | 953 | 953 | 951 | 951 | 2,000 | 951 |
| 2015-08-13 | 952 | 955 | 951 | 951 | 6,000 | 951 |
| 2015-08-12 | 961 | 961 | 960 | 960 | 3,000 | 960 |
| 2015-08-11 | 962 | 964 | 962 | 962 | 7,000 | 962 |
| 2015-08-10 | 965 | 965 | 962 | 962 | 3,000 | 962 |
| 2015-08-07 | 974 | 974 | 968 | 968 | 5,000 | 968 |
| 2015-08-06 | 965 | 969 | 965 | 968 | 4,000 | 968 |
| 2015-08-05 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2015-08-04 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2015-08-03 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2015-07-31 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 2015-07-30 | 959 | 978 | 959 | 978 | 5,000 | 978 |
| 2015-07-28 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 2015-07-27 | 970 | 970 | 949 | 949 | 6,000 | 949 |
| 2015-07-24 | 980 | 980 | 970 | 970 | 20,000 | 970 |
| 2015-07-23 | 972 | 974 | 969 | 974 | 5,000 | 974 |
| 2015-07-22 | 971 | 973 | 971 | 973 | 3,000 | 973 |
| 2015-07-21 | 965 | 978 | 965 | 971 | 6,000 | 971 |
| 2015-07-17 | 974 | 980 | 965 | 965 | 7,000 | 965 |
| 2015-07-16 | 960 | 965 | 959 | 959 | 8,000 | 959 |
| 2015-07-15 | 957 | 957 | 956 | 956 | 4,000 | 956 |
| 2015-07-14 | 950 | 957 | 950 | 950 | 5,000 | 950 |
| 2015-07-13 | 942 | 950 | 942 | 950 | 2,000 | 950 |
| 2015-07-10 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2015-07-09 | 948 | 948 | 920 | 947 | 13,000 | 947 |
| 2015-07-08 | 944 | 944 | 940 | 940 | 15,000 | 940 |
| 2015-07-07 | 942 | 963 | 942 | 963 | 4,000 | 963 |
| 2015-07-06 | 950 | 950 | 945 | 945 | 6,000 | 945 |
| 2015-07-03 | 954 | 955 | 950 | 950 | 4,000 | 950 |
| 2015-07-02 | 970 | 970 | 953 | 955 | 14,000 | 955 |
| 2015-07-01 | 949 | 952 | 945 | 946 | 8,000 | 946 |
| 2015-06-30 | 937 | 945 | 937 | 945 | 5,000 | 945 |
| 2015-06-29 | 941 | 952 | 936 | 948 | 7,000 | 948 |
| 2015-06-26 | 943 | 943 | 943 | 943 | 2,000 | 943 |
| 2015-06-25 | 954 | 954 | 947 | 947 | 7,000 | 947 |
| 2015-06-24 | 940 | 945 | 940 | 944 | 8,000 | 944 |
| 2015-06-23 | 938 | 940 | 938 | 940 | 5,000 | 940 |
| 2015-06-22 | 936 | 939 | 936 | 939 | 5,000 | 939 |
| 2015-06-19 | 938 | 940 | 938 | 940 | 5,000 | 940 |
| 2015-06-18 | 938 | 939 | 937 | 937 | 3,000 | 937 |
| 2015-06-17 | 938 | 939 | 936 | 939 | 8,000 | 939 |
| 2015-06-16 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 2015-06-15 | 938 | 939 | 936 | 938 | 5,000 | 938 |
| 2015-06-12 | 939 | 939 | 935 | 935 | 7,000 | 935 |
| 2015-06-11 | 940 | 940 | 938 | 938 | 5,000 | 938 |
| 2015-06-10 | 937 | 938 | 937 | 937 | 4,000 | 937 |
| 2015-06-09 | 943 | 943 | 937 | 937 | 9,000 | 937 |
| 2015-06-08 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 2015-06-05 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2015-06-04 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2015-06-03 | 940 | 940 | 936 | 936 | 6,000 | 936 |
| 2015-06-02 | 940 | 940 | 939 | 939 | 2,000 | 939 |
| 2015-05-29 | 940 | 940 | 939 | 939 | 2,000 | 939 |
| 2015-05-28 | 940 | 940 | 939 | 939 | 2,000 | 939 |
| 2015-05-27 | 939 | 940 | 938 | 940 | 7,000 | 940 |
| 2015-05-26 | 942 | 942 | 936 | 936 | 3,000 | 936 |
| 2015-05-25 | 944 | 944 | 935 | 935 | 7,000 | 935 |
| 2015-05-22 | 935 | 935 | 931 | 934 | 5,000 | 934 |
| 2015-05-21 | 946 | 946 | 940 | 940 | 4,000 | 940 |
| 2015-05-20 | 950 | 950 | 945 | 945 | 4,000 | 945 |
| 2015-05-19 | 951 | 951 | 945 | 945 | 3,000 | 945 |
| 2015-05-18 | 948 | 950 | 940 | 940 | 9,000 | 940 |
| 2015-05-15 | 944 | 944 | 944 | 944 | 3,000 | 944 |
| 2015-05-14 | 923 | 935 | 923 | 935 | 6,000 | 935 |
| 2015-05-12 | 923 | 925 | 923 | 924 | 4,000 | 924 |
| 2015-05-11 | 921 | 922 | 920 | 922 | 5,000 | 922 |
| 2015-05-08 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2015-05-07 | 919 | 921 | 919 | 921 | 4,000 | 921 |
| 2015-05-01 | 921 | 921 | 920 | 920 | 5,000 | 920 |
| 2015-04-30 | 924 | 925 | 924 | 925 | 3,000 | 925 |
| 2015-04-28 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2015-04-27 | 920 | 922 | 920 | 922 | 4,000 | 922 |
| 2015-04-24 | 920 | 920 | 919 | 919 | 10,000 | 919 |
| 2015-04-23 | 920 | 920 | 919 | 919 | 4,000 | 919 |
| 2015-04-22 | 918 | 920 | 917 | 920 | 5,000 | 920 |
| 2015-04-21 | 918 | 918 | 917 | 917 | 6,000 | 917 |
| 2015-04-20 | 918 | 919 | 918 | 919 | 4,000 | 919 |
| 2015-04-17 | 920 | 920 | 919 | 919 | 8,000 | 919 |
| 2015-04-16 | 920 | 920 | 919 | 919 | 8,000 | 919 |
| 2015-04-15 | 919 | 920 | 919 | 920 | 2,000 | 920 |
| 2015-04-14 | 917 | 921 | 916 | 919 | 7,000 | 919 |
| 2015-04-13 | 917 | 918 | 915 | 917 | 12,000 | 917 |
| 2015-04-10 | 917 | 917 | 917 | 917 | 2,000 | 917 |
| 2015-04-09 | 915 | 918 | 915 | 916 | 4,000 | 916 |
| 2015-04-08 | 922 | 922 | 915 | 918 | 7,000 | 918 |
| 2015-04-07 | 912 | 913 | 912 | 913 | 5,000 | 913 |
| 2015-04-06 | 921 | 921 | 912 | 912 | 8,000 | 912 |
| 2015-04-03 | 917 | 918 | 917 | 918 | 3,000 | 918 |
| 2015-04-02 | 919 | 922 | 919 | 922 | 2,000 | 922 |
| 2015-04-01 | 927 | 927 | 920 | 920 | 3,000 | 920 |
| 2015-03-31 | 924 | 928 | 920 | 921 | 13,000 | 921 |
| 2015-03-30 | 923 | 925 | 921 | 922 | 9,000 | 922 |
| 2015-03-27 | 974 | 974 | 938 | 938 | 17,000 | 938 |
| 2015-03-26 | 989 | 993 | 980 | 993 | 17,000 | 993 |
| 2015-03-25 | 980 | 990 | 980 | 989 | 11,000 | 989 |
| 2015-03-24 | 984 | 984 | 980 | 980 | 16,000 | 980 |
| 2015-03-23 | 990 | 990 | 986 | 986 | 10,000 | 986 |
| 2015-03-20 | 980 | 980 | 974 | 980 | 6,000 | 980 |
| 2015-03-19 | 977 | 980 | 976 | 980 | 7,000 | 980 |
| 2015-03-18 | 979 | 979 | 960 | 977 | 19,000 | 977 |
| 2015-03-17 | 961 | 981 | 961 | 981 | 17,000 | 981 |
| 2015-03-16 | 943 | 961 | 941 | 958 | 20,000 | 958 |
| 2015-03-13 | 936 | 943 | 936 | 943 | 10,000 | 943 |
| 2015-03-12 | 942 | 944 | 940 | 940 | 9,000 | 940 |
| 2015-03-11 | 938 | 941 | 936 | 938 | 12,000 | 938 |
| 2015-03-10 | 933 | 945 | 933 | 938 | 11,000 | 938 |
| 2015-03-09 | 933 | 934 | 932 | 933 | 9,000 | 933 |
| 2015-03-06 | 930 | 932 | 929 | 931 | 6,000 | 931 |
| 2015-03-05 | 930 | 930 | 930 | 930 | 9,000 | 930 |
| 2015-03-04 | 930 | 930 | 929 | 930 | 7,000 | 930 |
| 2015-03-03 | 930 | 930 | 930 | 930 | 14,000 | 930 |
| 2015-03-02 | 928 | 930 | 928 | 928 | 15,000 | 928 |
| 2015-02-27 | 929 | 930 | 928 | 928 | 7,000 | 928 |
| 2015-02-26 | 926 | 930 | 925 | 927 | 10,000 | 927 |
| 2015-02-25 | 925 | 930 | 925 | 925 | 19,000 | 925 |
| 2015-02-24 | 925 | 925 | 924 | 925 | 8,000 | 925 |
| 2015-02-23 | 928 | 930 | 923 | 924 | 18,000 | 924 |
| 2015-02-20 | 925 | 925 | 921 | 922 | 9,000 | 922 |
| 2015-02-19 | 919 | 925 | 919 | 925 | 14,000 | 925 |
| 2015-02-18 | 918 | 919 | 917 | 919 | 23,000 | 919 |
| 2015-02-17 | 918 | 919 | 918 | 918 | 5,000 | 918 |
| 2015-02-16 | 917 | 919 | 917 | 918 | 6,000 | 918 |
| 2015-02-13 | 919 | 919 | 916 | 918 | 7,000 | 918 |
| 2015-02-12 | 920 | 920 | 916 | 916 | 9,000 | 916 |
| 2015-02-10 | 916 | 920 | 916 | 920 | 4,000 | 920 |
| 2015-02-09 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2015-02-06 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2015-02-05 | 916 | 916 | 914 | 914 | 6,000 | 914 |
| 2015-02-04 | 918 | 919 | 915 | 916 | 7,000 | 916 |
| 2015-02-03 | 920 | 920 | 915 | 915 | 8,000 | 915 |
| 2015-02-02 | 918 | 920 | 918 | 920 | 4,000 | 920 |
| 2015-01-30 | 915 | 917 | 915 | 917 | 3,000 | 917 |
| 2015-01-29 | 915 | 917 | 915 | 917 | 3,000 | 917 |
| 2015-01-28 | 913 | 913 | 913 | 913 | 7,000 | 913 |
| 2015-01-27 | 915 | 918 | 915 | 918 | 7,000 | 918 |
| 2015-01-26 | 915 | 921 | 915 | 920 | 11,000 | 920 |
| 2015-01-23 | 918 | 918 | 915 | 915 | 11,000 | 915 |
| 2015-01-22 | 914 | 915 | 914 | 915 | 8,000 | 915 |
| 2015-01-21 | 914 | 914 | 914 | 914 | 2,000 | 914 |
| 2015-01-20 | 910 | 915 | 909 | 914 | 5,000 | 914 |
| 2015-01-19 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2015-01-16 | 904 | 915 | 904 | 910 | 6,000 | 910 |
| 2015-01-15 | 909 | 915 | 909 | 915 | 3,000 | 915 |
| 2015-01-14 | 911 | 911 | 909 | 909 | 6,000 | 909 |
| 2015-01-13 | 918 | 918 | 911 | 911 | 9,000 | 911 |
| 2015-01-09 | 915 | 920 | 911 | 920 | 11,000 | 920 |
| 2015-01-08 | 906 | 911 | 906 | 911 | 7,000 | 911 |
| 2015-01-07 | 900 | 908 | 899 | 906 | 9,000 | 906 |
| 2015-01-06 | 910 | 910 | 903 | 905 | 11,000 | 905 |
| 2015-01-05 | 903 | 915 | 903 | 911 | 15,000 | 911 |
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