9799 旭情報サービス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,197 | 1,200 | 1,196 | 1,200 | 10,000 | 1,200 |
| 2017-12-28 | 1,201 | 1,209 | 1,200 | 1,209 | 6,000 | 1,209 |
| 2017-12-27 | 1,195 | 1,200 | 1,165 | 1,200 | 8,000 | 1,200 |
| 2017-12-26 | 1,210 | 1,210 | 1,203 | 1,203 | 5,000 | 1,203 |
| 2017-12-25 | 1,201 | 1,219 | 1,200 | 1,216 | 26,000 | 1,216 |
| 2017-12-22 | 1,220 | 1,220 | 1,211 | 1,219 | 17,000 | 1,219 |
| 2017-12-21 | 1,220 | 1,220 | 1,211 | 1,220 | 16,000 | 1,220 |
| 2017-12-20 | 1,235 | 1,235 | 1,231 | 1,233 | 9,000 | 1,233 |
| 2017-12-19 | 1,231 | 1,235 | 1,230 | 1,235 | 8,000 | 1,235 |
| 2017-12-18 | 1,235 | 1,235 | 1,231 | 1,233 | 10,000 | 1,233 |
| 2017-12-15 | 1,239 | 1,239 | 1,238 | 1,238 | 3,000 | 1,238 |
| 2017-12-14 | 1,260 | 1,260 | 1,251 | 1,251 | 4,000 | 1,251 |
| 2017-12-13 | 1,244 | 1,260 | 1,244 | 1,247 | 8,000 | 1,247 |
| 2017-12-12 | 1,246 | 1,246 | 1,226 | 1,226 | 9,000 | 1,226 |
| 2017-12-11 | 1,213 | 1,216 | 1,213 | 1,216 | 5,000 | 1,216 |
| 2017-12-08 | 1,208 | 1,208 | 1,207 | 1,207 | 4,000 | 1,207 |
| 2017-12-07 | 1,200 | 1,200 | 1,196 | 1,196 | 4,000 | 1,196 |
| 2017-12-06 | 1,195 | 1,195 | 1,194 | 1,194 | 2,000 | 1,194 |
| 2017-12-05 | 1,202 | 1,202 | 1,202 | 1,202 | 2,000 | 1,202 |
| 2017-12-04 | 1,233 | 1,233 | 1,220 | 1,220 | 6,000 | 1,220 |
| 2017-12-01 | 1,195 | 1,220 | 1,195 | 1,220 | 9,000 | 1,220 |
| 2017-11-30 | 1,184 | 1,195 | 1,184 | 1,195 | 5,000 | 1,195 |
| 2017-11-29 | 1,180 | 1,181 | 1,180 | 1,181 | 4,000 | 1,181 |
| 2017-11-28 | 1,157 | 1,180 | 1,154 | 1,180 | 14,000 | 1,180 |
| 2017-11-27 | 1,127 | 1,179 | 1,127 | 1,179 | 20,000 | 1,179 |
| 2017-11-24 | 1,135 | 1,135 | 1,125 | 1,130 | 15,000 | 1,130 |
| 2017-11-22 | 1,123 | 1,123 | 1,123 | 1,123 | 1,000 | 1,123 |
| 2017-11-21 | 1,134 | 1,134 | 1,121 | 1,126 | 6,000 | 1,126 |
| 2017-11-20 | 1,117 | 1,117 | 1,117 | 1,117 | 3,000 | 1,117 |
| 2017-11-17 | 1,110 | 1,124 | 1,109 | 1,109 | 7,000 | 1,109 |
| 2017-11-16 | 1,112 | 1,115 | 1,098 | 1,109 | 9,000 | 1,109 |
| 2017-11-15 | 1,122 | 1,122 | 1,107 | 1,119 | 8,000 | 1,119 |
| 2017-11-13 | 1,132 | 1,132 | 1,125 | 1,125 | 4,000 | 1,125 |
| 2017-11-10 | 1,133 | 1,133 | 1,123 | 1,130 | 7,000 | 1,130 |
| 2017-11-09 | 1,146 | 1,151 | 1,133 | 1,133 | 17,000 | 1,133 |
| 2017-11-08 | 1,150 | 1,150 | 1,146 | 1,146 | 10,000 | 1,146 |
| 2017-11-07 | 1,126 | 1,146 | 1,126 | 1,146 | 6,000 | 1,146 |
| 2017-11-06 | 1,130 | 1,148 | 1,126 | 1,126 | 13,000 | 1,126 |
| 2017-11-02 | 1,125 | 1,125 | 1,124 | 1,125 | 5,000 | 1,125 |
| 2017-11-01 | 1,115 | 1,129 | 1,115 | 1,125 | 13,000 | 1,125 |
| 2017-10-31 | 1,110 | 1,127 | 1,110 | 1,114 | 18,000 | 1,114 |
| 2017-10-30 | 1,083 | 1,110 | 1,083 | 1,110 | 13,000 | 1,110 |
| 2017-10-27 | 1,097 | 1,097 | 1,081 | 1,081 | 4,000 | 1,081 |
| 2017-10-25 | 1,108 | 1,108 | 1,072 | 1,080 | 11,000 | 1,080 |
| 2017-10-24 | 1,109 | 1,109 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2017-10-23 | 1,108 | 1,110 | 1,108 | 1,110 | 4,000 | 1,110 |
| 2017-10-20 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2017-10-19 | 1,088 | 1,100 | 1,088 | 1,089 | 14,000 | 1,089 |
| 2017-10-18 | 1,058 | 1,088 | 1,058 | 1,088 | 11,000 | 1,088 |
| 2017-10-17 | 1,050 | 1,058 | 1,049 | 1,058 | 13,000 | 1,058 |
| 2017-10-16 | 1,059 | 1,059 | 1,046 | 1,048 | 6,000 | 1,048 |
| 2017-10-13 | 1,050 | 1,055 | 1,040 | 1,043 | 19,000 | 1,043 |
| 2017-10-12 | 1,048 | 1,049 | 1,042 | 1,049 | 5,000 | 1,049 |
| 2017-10-11 | 1,050 | 1,050 | 1,043 | 1,044 | 4,000 | 1,044 |
| 2017-10-10 | 1,050 | 1,050 | 1,043 | 1,043 | 4,000 | 1,043 |
| 2017-10-06 | 1,045 | 1,045 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2017-10-05 | 1,048 | 1,048 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2017-10-04 | 1,049 | 1,049 | 1,048 | 1,048 | 2,000 | 1,048 |
| 2017-10-03 | 1,039 | 1,049 | 1,028 | 1,041 | 10,000 | 1,041 |
| 2017-10-02 | 1,040 | 1,040 | 1,022 | 1,040 | 5,000 | 1,040 |
| 2017-09-29 | 1,049 | 1,049 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2017-09-28 | 1,049 | 1,049 | 1,030 | 1,032 | 5,000 | 1,032 |
| 2017-09-27 | 1,048 | 1,048 | 1,018 | 1,018 | 3,000 | 1,018 |
| 2017-09-26 | 1,053 | 1,053 | 1,041 | 1,041 | 4,000 | 1,041 |
| 2017-09-25 | 1,024 | 1,055 | 1,024 | 1,055 | 11,000 | 1,055 |
| 2017-09-22 | 1,018 | 1,018 | 1,018 | 1,018 | 2,000 | 1,018 |
| 2017-09-21 | 1,014 | 1,026 | 1,014 | 1,018 | 14,000 | 1,018 |
| 2017-09-20 | 1,020 | 1,023 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2017-09-19 | 1,010 | 1,017 | 1,010 | 1,013 | 6,000 | 1,013 |
| 2017-09-15 | 1,010 | 1,010 | 1,005 | 1,010 | 4,000 | 1,010 |
| 2017-09-14 | 1,000 | 1,009 | 1,000 | 1,009 | 12,000 | 1,009 |
| 2017-09-12 | 1,011 | 1,014 | 1,011 | 1,014 | 2,000 | 1,014 |
| 2017-09-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2017-09-08 | 1,002 | 1,013 | 1,002 | 1,013 | 2,000 | 1,013 |
| 2017-09-07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2017-09-06 | 1,006 | 1,006 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2017-09-05 | 1,006 | 1,006 | 1,003 | 1,003 | 4,000 | 1,003 |
| 2017-09-04 | 1,009 | 1,010 | 1,008 | 1,008 | 6,000 | 1,008 |
| 2017-09-01 | 1,017 | 1,017 | 1,007 | 1,017 | 7,000 | 1,017 |
| 2017-08-31 | 1,005 | 1,017 | 1,005 | 1,017 | 2,000 | 1,017 |
| 2017-08-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2017-08-29 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 | 1,011 |
| 2017-08-28 | 1,004 | 1,005 | 1,004 | 1,004 | 3,000 | 1,004 |
| 2017-08-25 | 1,005 | 1,012 | 1,002 | 1,002 | 8,000 | 1,002 |
| 2017-08-24 | 998 | 998 | 998 | 998 | 2,000 | 998 |
| 2017-08-23 | 1,004 | 1,004 | 1,002 | 1,002 | 3,000 | 1,002 |
| 2017-08-22 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2017-08-21 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2017-08-18 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2017-08-17 | 1,002 | 1,006 | 1,000 | 1,006 | 6,000 | 1,006 |
| 2017-08-16 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2017-08-15 | 1,001 | 1,011 | 1,001 | 1,002 | 12,000 | 1,002 |
| 2017-08-14 | 1,003 | 1,003 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2017-08-09 | 1,017 | 1,017 | 1,006 | 1,006 | 8,000 | 1,006 |
| 2017-08-08 | 1,017 | 1,020 | 1,017 | 1,017 | 8,000 | 1,017 |
| 2017-08-07 | 1,016 | 1,016 | 1,010 | 1,015 | 5,000 | 1,015 |
| 2017-08-04 | 1,008 | 1,010 | 1,008 | 1,010 | 3,000 | 1,010 |
| 2017-08-02 | 1,006 | 1,008 | 1,006 | 1,008 | 2,000 | 1,008 |
| 2017-08-01 | 1,010 | 1,010 | 1,005 | 1,006 | 9,000 | 1,006 |
| 2017-07-31 | 1,003 | 1,005 | 1,003 | 1,005 | 5,000 | 1,005 |
| 2017-07-28 | 1,015 | 1,015 | 1,001 | 1,001 | 6,000 | 1,001 |
| 2017-07-27 | 1,006 | 1,006 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2017-07-26 | 1,018 | 1,018 | 1,007 | 1,007 | 5,000 | 1,007 |
| 2017-07-25 | 1,005 | 1,026 | 1,000 | 1,020 | 30,000 | 1,020 |
| 2017-07-24 | 997 | 1,000 | 997 | 1,000 | 6,000 | 1,000 |
| 2017-07-21 | 997 | 997 | 997 | 997 | 2,000 | 997 |
| 2017-07-20 | 997 | 1,000 | 997 | 998 | 16,000 | 998 |
| 2017-07-19 | 996 | 997 | 995 | 995 | 3,000 | 995 |
| 2017-07-18 | 995 | 995 | 995 | 995 | 5,000 | 995 |
| 2017-07-14 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2017-07-13 | 995 | 995 | 991 | 991 | 3,000 | 991 |
| 2017-07-12 | 994 | 995 | 988 | 988 | 7,000 | 988 |
| 2017-07-11 | 988 | 993 | 987 | 988 | 7,000 | 988 |
| 2017-07-10 | 990 | 991 | 988 | 988 | 8,000 | 988 |
| 2017-07-07 | 991 | 991 | 991 | 991 | 2,000 | 991 |
| 2017-07-06 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2017-07-05 | 994 | 994 | 988 | 988 | 4,000 | 988 |
| 2017-07-04 | 1,000 | 1,000 | 996 | 996 | 10,000 | 996 |
| 2017-07-03 | 991 | 997 | 990 | 997 | 4,000 | 997 |
| 2017-06-30 | 999 | 999 | 998 | 998 | 4,000 | 998 |
| 2017-06-29 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2017-06-28 | 988 | 999 | 987 | 999 | 8,000 | 999 |
| 2017-06-27 | 987 | 988 | 987 | 988 | 2,000 | 988 |
| 2017-06-26 | 979 | 985 | 979 | 985 | 7,000 | 985 |
| 2017-06-23 | 985 | 985 | 976 | 976 | 8,000 | 976 |
| 2017-06-22 | 986 | 986 | 979 | 982 | 5,000 | 982 |
| 2017-06-21 | 981 | 982 | 977 | 982 | 7,000 | 982 |
| 2017-06-20 | 970 | 980 | 970 | 980 | 5,000 | 980 |
| 2017-06-19 | 967 | 970 | 967 | 970 | 3,000 | 970 |
| 2017-06-16 | 963 | 967 | 963 | 967 | 4,000 | 967 |
| 2017-06-15 | 965 | 965 | 962 | 962 | 3,000 | 962 |
| 2017-06-13 | 965 | 965 | 964 | 965 | 3,000 | 965 |
| 2017-06-12 | 962 | 962 | 962 | 962 | 6,000 | 962 |
| 2017-06-09 | 965 | 966 | 964 | 966 | 5,000 | 966 |
| 2017-06-08 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2017-06-06 | 962 | 963 | 962 | 963 | 2,000 | 963 |
| 2017-06-05 | 961 | 962 | 961 | 962 | 2,000 | 962 |
| 2017-06-02 | 970 | 970 | 961 | 962 | 6,000 | 962 |
| 2017-06-01 | 957 | 957 | 957 | 957 | 1,000 | 957 |
| 2017-05-31 | 953 | 956 | 953 | 956 | 2,000 | 956 |
| 2017-05-30 | 951 | 970 | 951 | 965 | 5,000 | 965 |
| 2017-05-29 | 969 | 969 | 960 | 961 | 3,000 | 961 |
| 2017-05-25 | 968 | 968 | 967 | 968 | 7,000 | 968 |
| 2017-05-24 | 963 | 963 | 962 | 962 | 5,000 | 962 |
| 2017-05-22 | 968 | 968 | 967 | 967 | 3,000 | 967 |
| 2017-05-19 | 963 | 963 | 963 | 963 | 2,000 | 963 |
| 2017-05-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2017-05-17 | 964 | 970 | 964 | 967 | 5,000 | 967 |
| 2017-05-16 | 975 | 975 | 969 | 969 | 4,000 | 969 |
| 2017-05-15 | 960 | 969 | 960 | 969 | 7,000 | 969 |
| 2017-05-12 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 2017-05-11 | 968 | 968 | 968 | 968 | 2,000 | 968 |
| 2017-05-10 | 964 | 964 | 963 | 963 | 2,000 | 963 |
| 2017-05-09 | 965 | 968 | 963 | 963 | 4,000 | 963 |
| 2017-05-08 | 970 | 973 | 968 | 973 | 6,000 | 973 |
| 2017-05-02 | 943 | 975 | 943 | 960 | 9,000 | 960 |
| 2017-05-01 | 943 | 943 | 942 | 942 | 4,000 | 942 |
| 2017-04-27 | 932 | 932 | 929 | 932 | 3,000 | 932 |
| 2017-04-26 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2017-04-25 | 923 | 928 | 923 | 927 | 10,000 | 927 |
| 2017-04-24 | 923 | 925 | 923 | 925 | 2,000 | 925 |
| 2017-04-21 | 922 | 922 | 922 | 922 | 4,000 | 922 |
| 2017-04-20 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2017-04-19 | 923 | 925 | 923 | 925 | 4,000 | 925 |
| 2017-04-17 | 926 | 926 | 923 | 923 | 3,000 | 923 |
| 2017-04-13 | 936 | 936 | 920 | 921 | 5,000 | 921 |
| 2017-04-12 | 944 | 944 | 930 | 930 | 3,000 | 930 |
| 2017-04-11 | 935 | 935 | 926 | 930 | 3,000 | 930 |
| 2017-04-10 | 932 | 934 | 932 | 934 | 7,000 | 934 |
| 2017-04-07 | 934 | 934 | 933 | 933 | 2,000 | 933 |
| 2017-04-06 | 931 | 931 | 927 | 927 | 3,000 | 927 |
| 2017-04-05 | 933 | 935 | 931 | 931 | 9,000 | 931 |
| 2017-04-04 | 940 | 945 | 940 | 945 | 5,000 | 945 |
| 2017-04-03 | 947 | 947 | 947 | 947 | 6,000 | 947 |
| 2017-03-31 | 951 | 951 | 946 | 946 | 3,000 | 946 |
| 2017-03-30 | 965 | 965 | 955 | 955 | 6,000 | 955 |
| 2017-03-29 | 981 | 981 | 962 | 965 | 14,000 | 965 |
| 2017-03-28 | 1,000 | 1,002 | 996 | 1,000 | 10,000 | 1,000 |
| 2017-03-27 | 1,000 | 1,005 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2017-03-24 | 989 | 1,000 | 985 | 1,000 | 14,000 | 1,000 |
| 2017-03-23 | 984 | 989 | 984 | 989 | 4,000 | 989 |
| 2017-03-22 | 992 | 1,002 | 990 | 990 | 19,000 | 990 |
| 2017-03-21 | 998 | 1,003 | 994 | 999 | 5,000 | 999 |
| 2017-03-17 | 999 | 1,004 | 998 | 998 | 7,000 | 998 |
| 2017-03-16 | 990 | 999 | 990 | 999 | 2,000 | 999 |
| 2017-03-15 | 996 | 1,005 | 981 | 981 | 20,000 | 981 |
| 2017-03-14 | 990 | 992 | 990 | 992 | 4,000 | 992 |
| 2017-03-13 | 988 | 990 | 988 | 990 | 6,000 | 990 |
| 2017-03-10 | 987 | 988 | 987 | 988 | 2,000 | 988 |
| 2017-03-09 | 985 | 988 | 985 | 988 | 5,000 | 988 |
| 2017-03-08 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2017-03-07 | 983 | 985 | 983 | 985 | 4,000 | 985 |
| 2017-03-06 | 975 | 980 | 975 | 980 | 3,000 | 980 |
| 2017-03-03 | 980 | 980 | 971 | 979 | 6,000 | 979 |
| 2017-03-02 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2017-03-01 | 977 | 979 | 977 | 979 | 3,000 | 979 |
| 2017-02-28 | 971 | 979 | 971 | 977 | 4,000 | 977 |
| 2017-02-27 | 975 | 980 | 967 | 967 | 7,000 | 967 |
| 2017-02-24 | 977 | 979 | 975 | 975 | 10,000 | 975 |
| 2017-02-23 | 970 | 975 | 970 | 975 | 4,000 | 975 |
| 2017-02-22 | 969 | 970 | 969 | 970 | 5,000 | 970 |
| 2017-02-21 | 968 | 968 | 962 | 962 | 5,000 | 962 |
| 2017-02-20 | 965 | 965 | 962 | 962 | 4,000 | 962 |
| 2017-02-16 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2017-02-15 | 961 | 961 | 960 | 960 | 5,000 | 960 |
| 2017-02-14 | 960 | 966 | 960 | 960 | 6,000 | 960 |
| 2017-02-13 | 960 | 963 | 957 | 960 | 8,000 | 960 |
| 2017-02-10 | 960 | 960 | 957 | 957 | 8,000 | 957 |
| 2017-02-09 | 957 | 960 | 957 | 960 | 2,000 | 960 |
| 2017-02-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2017-02-07 | 957 | 960 | 956 | 960 | 6,000 | 960 |
| 2017-02-06 | 956 | 959 | 956 | 957 | 5,000 | 957 |
| 2017-02-03 | 957 | 957 | 956 | 956 | 2,000 | 956 |
| 2017-02-02 | 957 | 957 | 957 | 957 | 4,000 | 957 |
| 2017-01-31 | 957 | 957 | 952 | 956 | 5,000 | 956 |
| 2017-01-30 | 948 | 957 | 948 | 957 | 5,000 | 957 |
| 2017-01-27 | 946 | 950 | 946 | 947 | 6,000 | 947 |
| 2017-01-26 | 948 | 948 | 946 | 946 | 5,000 | 946 |
| 2017-01-25 | 946 | 948 | 945 | 945 | 15,000 | 945 |
| 2017-01-24 | 945 | 948 | 945 | 948 | 3,000 | 948 |
| 2017-01-23 | 945 | 947 | 945 | 946 | 5,000 | 946 |
| 2017-01-20 | 945 | 945 | 944 | 945 | 4,000 | 945 |
| 2017-01-19 | 945 | 949 | 945 | 948 | 4,000 | 948 |
| 2017-01-18 | 951 | 951 | 945 | 945 | 8,000 | 945 |
| 2017-01-17 | 953 | 953 | 946 | 946 | 6,000 | 946 |
| 2017-01-16 | 960 | 960 | 953 | 953 | 3,000 | 953 |
| 2017-01-13 | 945 | 950 | 945 | 945 | 4,000 | 945 |
| 2017-01-12 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2017-01-11 | 950 | 950 | 945 | 950 | 16,000 | 950 |
| 2017-01-10 | 946 | 952 | 946 | 952 | 5,000 | 952 |
| 2017-01-05 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2017-01-04 | 946 | 950 | 946 | 948 | 5,000 | 948 |
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