9799 旭情報サービス(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2016-12-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2016-12-28 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2016-12-27 | 973 | 973 | 951 | 952 | 13,000 | 952 |
| 2016-12-26 | 970 | 971 | 957 | 958 | 10,000 | 958 |
| 2016-12-22 | 950 | 960 | 947 | 952 | 32,000 | 952 |
| 2016-12-21 | 941 | 948 | 941 | 948 | 12,000 | 948 |
| 2016-12-20 | 941 | 941 | 938 | 941 | 10,000 | 941 |
| 2016-12-19 | 937 | 940 | 937 | 940 | 5,000 | 940 |
| 2016-12-16 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 2016-12-15 | 933 | 935 | 931 | 934 | 13,000 | 934 |
| 2016-12-14 | 933 | 933 | 932 | 932 | 3,000 | 932 |
| 2016-12-13 | 939 | 939 | 933 | 935 | 9,000 | 935 |
| 2016-12-12 | 926 | 932 | 926 | 932 | 7,000 | 932 |
| 2016-12-09 | 928 | 928 | 925 | 926 | 7,000 | 926 |
| 2016-12-08 | 925 | 927 | 925 | 927 | 4,000 | 927 |
| 2016-12-07 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2016-12-06 | 924 | 924 | 921 | 923 | 5,000 | 923 |
| 2016-12-05 | 922 | 922 | 922 | 922 | 2,000 | 922 |
| 2016-12-02 | 926 | 930 | 926 | 926 | 14,000 | 926 |
| 2016-12-01 | 916 | 922 | 916 | 920 | 5,000 | 920 |
| 2016-11-30 | 920 | 920 | 914 | 914 | 4,000 | 914 |
| 2016-11-29 | 915 | 915 | 911 | 911 | 4,000 | 911 |
| 2016-11-28 | 906 | 915 | 906 | 910 | 10,000 | 910 |
| 2016-11-25 | 910 | 910 | 905 | 905 | 11,000 | 905 |
| 2016-11-24 | 905 | 905 | 904 | 904 | 4,000 | 904 |
| 2016-11-22 | 903 | 904 | 903 | 904 | 5,000 | 904 |
| 2016-11-21 | 900 | 905 | 900 | 905 | 4,000 | 905 |
| 2016-11-18 | 902 | 905 | 902 | 905 | 3,000 | 905 |
| 2016-11-17 | 898 | 902 | 898 | 902 | 2,000 | 902 |
| 2016-11-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2016-11-11 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2016-11-10 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2016-11-09 | 901 | 901 | 895 | 895 | 4,000 | 895 |
| 2016-11-08 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2016-11-07 | 900 | 903 | 900 | 903 | 2,000 | 903 |
| 2016-11-04 | 909 | 909 | 900 | 900 | 2,000 | 900 |
| 2016-11-02 | 900 | 900 | 896 | 898 | 3,000 | 898 |
| 2016-11-01 | 910 | 910 | 901 | 901 | 3,000 | 901 |
| 2016-10-31 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2016-10-28 | 910 | 916 | 907 | 910 | 5,000 | 910 |
| 2016-10-27 | 900 | 907 | 900 | 907 | 16,000 | 907 |
| 2016-10-26 | 897 | 897 | 897 | 897 | 2,000 | 897 |
| 2016-10-25 | 897 | 897 | 890 | 895 | 7,000 | 895 |
| 2016-10-24 | 898 | 898 | 893 | 893 | 8,000 | 893 |
| 2016-10-21 | 899 | 899 | 894 | 894 | 8,000 | 894 |
| 2016-10-20 | 890 | 898 | 890 | 898 | 3,000 | 898 |
| 2016-10-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-10-12 | 887 | 888 | 887 | 888 | 2,000 | 888 |
| 2016-10-11 | 890 | 890 | 887 | 887 | 4,000 | 887 |
| 2016-10-07 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2016-10-03 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2016-09-30 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2016-09-29 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2016-09-28 | 888 | 888 | 885 | 885 | 2,000 | 885 |
| 2016-09-27 | 895 | 903 | 895 | 903 | 3,000 | 903 |
| 2016-09-26 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2016-09-23 | 891 | 909 | 890 | 895 | 13,000 | 895 |
| 2016-09-21 | 896 | 900 | 896 | 900 | 3,000 | 900 |
| 2016-09-20 | 895 | 896 | 895 | 896 | 3,000 | 896 |
| 2016-09-16 | 888 | 888 | 888 | 888 | 2,000 | 888 |
| 2016-09-12 | 885 | 896 | 885 | 890 | 3,000 | 890 |
| 2016-09-09 | 890 | 890 | 887 | 887 | 4,000 | 887 |
| 2016-09-07 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2016-09-06 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2016-09-05 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2016-09-02 | 890 | 890 | 887 | 887 | 2,000 | 887 |
| 2016-09-01 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2016-08-29 | 890 | 890 | 889 | 889 | 2,000 | 889 |
| 2016-08-25 | 889 | 890 | 889 | 890 | 7,000 | 890 |
| 2016-08-24 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2016-08-22 | 888 | 888 | 884 | 884 | 3,000 | 884 |
| 2016-08-19 | 888 | 888 | 884 | 884 | 2,000 | 884 |
| 2016-08-18 | 884 | 884 | 884 | 884 | 2,000 | 884 |
| 2016-08-17 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2016-08-16 | 883 | 887 | 883 | 885 | 3,000 | 885 |
| 2016-08-15 | 881 | 889 | 881 | 882 | 5,000 | 882 |
| 2016-08-12 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2016-08-05 | 882 | 882 | 881 | 881 | 2,000 | 881 |
| 2016-08-03 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2016-07-29 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2016-07-27 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2016-07-25 | 910 | 910 | 910 | 910 | 19,000 | 910 |
| 2016-07-22 | 900 | 903 | 898 | 903 | 7,000 | 903 |
| 2016-07-21 | 894 | 895 | 893 | 893 | 4,000 | 893 |
| 2016-07-20 | 895 | 895 | 891 | 894 | 6,000 | 894 |
| 2016-07-19 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2016-07-15 | 892 | 892 | 892 | 892 | 2,000 | 892 |
| 2016-07-13 | 890 | 891 | 890 | 890 | 3,000 | 890 |
| 2016-07-12 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2016-07-11 | 886 | 890 | 886 | 890 | 2,000 | 890 |
| 2016-07-06 | 873 | 887 | 873 | 873 | 6,000 | 873 |
| 2016-07-05 | 882 | 882 | 882 | 882 | 2,000 | 882 |
| 2016-07-04 | 895 | 895 | 880 | 880 | 10,000 | 880 |
| 2016-07-01 | 874 | 874 | 873 | 873 | 3,000 | 873 |
| 2016-06-30 | 873 | 874 | 869 | 869 | 6,000 | 869 |
| 2016-06-28 | 870 | 870 | 862 | 862 | 5,000 | 862 |
| 2016-06-27 | 874 | 874 | 862 | 862 | 5,000 | 862 |
| 2016-06-24 | 899 | 899 | 871 | 871 | 11,000 | 871 |
| 2016-06-17 | 880 | 880 | 875 | 875 | 2,000 | 875 |
| 2016-06-16 | 881 | 881 | 880 | 880 | 2,000 | 880 |
| 2016-06-15 | 883 | 883 | 883 | 883 | 4,000 | 883 |
| 2016-06-14 | 885 | 885 | 883 | 883 | 2,000 | 883 |
| 2016-06-13 | 900 | 900 | 885 | 885 | 6,000 | 885 |
| 2016-06-10 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2016-06-09 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2016-06-08 | 887 | 888 | 887 | 887 | 3,000 | 887 |
| 2016-06-07 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2016-06-06 | 888 | 888 | 883 | 883 | 3,000 | 883 |
| 2016-06-02 | 881 | 888 | 881 | 888 | 2,000 | 888 |
| 2016-06-01 | 883 | 885 | 883 | 885 | 2,000 | 885 |
| 2016-05-31 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2016-05-30 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2016-05-27 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2016-05-25 | 885 | 895 | 884 | 884 | 11,000 | 884 |
| 2016-05-24 | 890 | 890 | 881 | 890 | 8,000 | 890 |
| 2016-05-23 | 892 | 892 | 887 | 892 | 3,000 | 892 |
| 2016-05-20 | 881 | 895 | 881 | 895 | 4,000 | 895 |
| 2016-05-18 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2016-05-17 | 885 | 885 | 884 | 885 | 3,000 | 885 |
| 2016-05-16 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2016-05-12 | 886 | 892 | 886 | 892 | 2,000 | 892 |
| 2016-05-11 | 892 | 893 | 892 | 893 | 2,000 | 893 |
| 2016-05-10 | 881 | 890 | 881 | 890 | 4,000 | 890 |
| 2016-05-09 | 888 | 888 | 883 | 883 | 4,000 | 883 |
| 2016-05-06 | 889 | 889 | 880 | 880 | 2,000 | 880 |
| 2016-04-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-04-26 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2016-04-25 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 2016-04-22 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 2016-04-21 | 885 | 885 | 879 | 879 | 5,000 | 879 |
| 2016-04-20 | 890 | 890 | 871 | 871 | 7,000 | 871 |
| 2016-04-19 | 872 | 874 | 870 | 870 | 11,000 | 870 |
| 2016-04-18 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2016-04-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-04-14 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2016-04-13 | 871 | 883 | 871 | 875 | 4,000 | 875 |
| 2016-04-12 | 870 | 871 | 870 | 871 | 2,000 | 871 |
| 2016-04-11 | 874 | 874 | 871 | 871 | 3,000 | 871 |
| 2016-04-08 | 875 | 875 | 872 | 872 | 3,000 | 872 |
| 2016-04-07 | 871 | 898 | 870 | 898 | 5,000 | 898 |
| 2016-04-06 | 900 | 900 | 885 | 885 | 2,000 | 885 |
| 2016-04-05 | 891 | 891 | 880 | 880 | 2,000 | 880 |
| 2016-04-04 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2016-04-01 | 903 | 903 | 893 | 893 | 5,000 | 893 |
| 2016-03-31 | 901 | 903 | 901 | 903 | 2,000 | 903 |
| 2016-03-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2016-03-29 | 917 | 917 | 892 | 894 | 17,000 | 894 |
| 2016-03-28 | 944 | 945 | 941 | 941 | 11,000 | 941 |
| 2016-03-25 | 938 | 940 | 938 | 940 | 14,000 | 940 |
| 2016-03-24 | 937 | 938 | 937 | 938 | 3,000 | 938 |
| 2016-03-23 | 935 | 938 | 935 | 938 | 2,000 | 938 |
| 2016-03-22 | 931 | 931 | 930 | 931 | 6,000 | 931 |
| 2016-03-18 | 930 | 931 | 930 | 931 | 2,000 | 931 |
| 2016-03-17 | 931 | 931 | 930 | 930 | 4,000 | 930 |
| 2016-03-16 | 929 | 929 | 929 | 929 | 3,000 | 929 |
| 2016-03-15 | 929 | 929 | 929 | 929 | 3,000 | 929 |
| 2016-03-14 | 928 | 933 | 928 | 929 | 5,000 | 929 |
| 2016-03-11 | 920 | 928 | 920 | 928 | 3,000 | 928 |
| 2016-03-09 | 919 | 925 | 919 | 925 | 3,000 | 925 |
| 2016-03-07 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 2016-03-04 | 924 | 925 | 917 | 917 | 5,000 | 917 |
| 2016-03-03 | 923 | 923 | 918 | 918 | 2,000 | 918 |
| 2016-03-02 | 926 | 926 | 923 | 923 | 3,000 | 923 |
| 2016-03-01 | 905 | 908 | 905 | 908 | 4,000 | 908 |
| 2016-02-26 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2016-02-25 | 924 | 930 | 915 | 917 | 11,000 | 917 |
| 2016-02-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2016-02-23 | 910 | 915 | 910 | 914 | 3,000 | 914 |
| 2016-02-18 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 2016-02-17 | 878 | 898 | 878 | 890 | 5,000 | 890 |
| 2016-02-16 | 872 | 877 | 872 | 875 | 3,000 | 875 |
| 2016-02-15 | 899 | 899 | 869 | 869 | 5,000 | 869 |
| 2016-02-12 | 880 | 880 | 846 | 846 | 11,000 | 846 |
| 2016-02-10 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 2016-02-09 | 922 | 922 | 920 | 920 | 4,000 | 920 |
| 2016-02-08 | 932 | 932 | 923 | 923 | 8,000 | 923 |
| 2016-02-05 | 929 | 929 | 926 | 926 | 5,000 | 926 |
| 2016-02-04 | 930 | 937 | 930 | 937 | 2,000 | 937 |
| 2016-02-03 | 935 | 938 | 935 | 937 | 3,000 | 937 |
| 2016-02-02 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2016-02-01 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2016-01-29 | 935 | 935 | 922 | 934 | 4,000 | 934 |
| 2016-01-25 | 939 | 939 | 927 | 927 | 8,000 | 927 |
| 2016-01-22 | 910 | 927 | 910 | 927 | 7,000 | 927 |
| 2016-01-21 | 925 | 925 | 910 | 922 | 6,000 | 922 |
| 2016-01-20 | 925 | 925 | 920 | 920 | 6,000 | 920 |
| 2016-01-19 | 923 | 925 | 923 | 924 | 4,000 | 924 |
| 2016-01-18 | 922 | 925 | 922 | 923 | 7,000 | 923 |
| 2016-01-15 | 926 | 930 | 926 | 930 | 4,000 | 930 |
| 2016-01-14 | 931 | 931 | 926 | 926 | 7,000 | 926 |
| 2016-01-13 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2016-01-12 | 936 | 936 | 931 | 931 | 8,000 | 931 |
| 2016-01-08 | 939 | 940 | 938 | 940 | 3,000 | 940 |
| 2016-01-07 | 945 | 945 | 940 | 940 | 2,000 | 940 |
| 2016-01-05 | 940 | 940 | 936 | 936 | 3,000 | 936 |
| 2016-01-04 | 934 | 941 | 934 | 940 | 6,000 | 940 |
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