1. HOME >
  2. 株価時系列 >
  3. 9799 >
  4. 2019年

9799 旭情報サービス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2471,2541,2441,2543,8001,254
2019-12-271,2361,2501,2361,2443,5001,244
2019-12-261,2331,2441,2301,2355,2001,235
2019-12-251,2641,2641,2401,24821,3001,248
2019-12-241,2571,2571,2461,2564,9001,256
2019-12-231,2511,2591,2511,2574,4001,257
2019-12-201,2431,2561,2431,2555,2001,255
2019-12-191,2401,2451,2341,2438,9001,243
2019-12-181,2501,2501,2401,2415,1001,241
2019-12-171,2451,2691,2451,25012,8001,250
2019-12-161,2301,2451,2301,24510,8001,245
2019-12-131,2401,2401,2301,2304,1001,230
2019-12-121,2501,2501,2351,24010,5001,240
2019-12-111,2311,2491,2281,24816,2001,248
2019-12-101,2221,2331,2201,23113,3001,231
2019-12-091,2091,2211,2091,2212,6001,221
2019-12-061,2041,2121,2041,2085,3001,208
2019-12-051,2241,2241,2131,2182,1001,218
2019-12-041,2281,2281,2051,2244,8001,224
2019-12-031,1961,2391,1791,23222,7001,232
2019-12-021,1921,2001,1921,1997,9001,199
2019-11-291,1801,1931,1801,1931,7001,193
2019-11-281,1911,1911,1801,1804,8001,180
2019-11-271,1971,1981,1801,1858,7001,185
2019-11-261,1911,1951,1891,1944,0001,194
2019-11-251,1801,1931,1671,18716,1001,187
2019-11-221,1651,1781,1651,1784,5001,178
2019-11-211,1731,1731,1631,1701,0001,170
2019-11-201,1701,1701,1631,1693,6001,169
2019-11-191,1681,1771,1681,1701,4001,170
2019-11-181,1801,1801,1651,1674,5001,167
2019-11-151,1451,1551,1451,1553,3001,155
2019-11-141,1631,1691,1431,1435,8001,143
2019-11-131,1851,1851,1601,1708,2001,170
2019-11-121,1901,1981,1811,18914,7001,189
2019-11-111,2081,2081,1931,1973,7001,197
2019-11-081,2001,2041,1921,2007,1001,200
2019-11-071,1981,2001,1951,1999,0001,199
2019-11-061,1921,1961,1871,1881,4001,188
2019-11-051,2011,2051,1871,19613,4001,196
2019-11-011,1731,2081,1731,20520,0001,205
2019-10-311,1391,1731,1391,17222,9001,172
2019-10-301,1271,1291,1201,1292,0001,129
2019-10-291,1201,1301,1171,1296,3001,129
2019-10-281,1151,1201,1141,1205,1001,120
2019-10-251,1191,1191,0981,1049,4001,104
2019-10-241,1051,1101,1051,1092,6001,109
2019-10-231,1051,1051,1001,1012,2001,101
2019-10-211,0961,1021,0961,1023,3001,102
2019-10-181,0921,0991,0921,0921,8001,092
2019-10-171,0971,0971,0921,0922,8001,092
2019-10-161,0981,1011,0971,0975001,097
2019-10-151,1081,1081,0901,1004,7001,100
2019-10-111,0991,0991,0871,0871,2001,087
2019-10-101,1041,1041,1001,1031,7001,103
2019-10-091,1001,1071,1001,1047001,104
2019-10-081,1001,1081,1001,1088001,108
2019-10-071,0851,0901,0851,0908001,090
2019-10-041,0901,0901,0751,08518,0001,085
2019-10-031,0761,0851,0751,0803,2001,080
2019-10-021,0921,0921,0871,0923001,092
2019-10-011,0851,0921,0851,0929001,092
2019-09-301,0881,0881,0811,0841,4001,084
2019-09-271,1041,1041,0601,0885,3001,088
2019-09-261,0981,1161,0981,1124,4001,112
2019-09-251,1141,1141,0981,1048,4001,104
2019-09-241,1031,1151,0941,1145,7001,114
2019-09-201,0921,1071,0921,1072,7001,107
2019-09-191,1011,1081,1011,1046,1001,104
2019-09-181,0931,0931,0931,0931001,093
2019-09-171,0961,0971,0861,0979001,097
2019-09-131,1071,1071,0901,0903,4001,090
2019-09-121,1001,1061,0881,0956,3001,095
2019-09-111,0931,0971,0931,0976001,097
2019-09-101,1021,1021,0941,0941,1001,094
2019-09-091,0891,0971,0891,0895001,089
2019-09-061,0941,1071,0851,0894,3001,089
2019-09-051,0981,1071,0971,1041,8001,104
2019-09-041,0881,0951,0881,0955001,095
2019-09-031,0901,0931,0811,0824,1001,082
2019-09-021,0731,0981,0731,0762,1001,076
2019-08-301,0801,0861,0751,0791,9001,079
2019-08-291,0781,0871,0771,0812,4001,081
2019-08-281,0851,0851,0751,0761,5001,076
2019-08-271,0831,0991,0831,0911,5001,091
2019-08-261,0741,1051,0741,1049001,104
2019-08-231,1131,1131,0891,09310,4001,093
2019-08-221,1121,1121,1021,1042,3001,104
2019-08-211,0991,1121,0991,1126001,112
2019-08-201,1161,1161,0931,1012,3001,101
2019-08-191,1121,1171,1121,1159001,115
2019-08-161,0971,1131,0961,1131,0001,113
2019-08-151,1081,1091,0901,1004,9001,100
2019-08-141,0991,1101,0991,1101,0001,110
2019-08-131,0901,0991,0851,0991,8001,099
2019-08-091,0991,1001,0991,1009001,100
2019-08-081,1101,1101,1001,1002,1001,100
2019-08-071,1051,1091,0831,1093,1001,109
2019-08-061,0771,1161,0771,1155,5001,115
2019-08-051,0961,1161,0881,1075,8001,107
2019-08-021,1001,1151,0881,1035,1001,103
2019-08-011,1141,1141,1061,1141,7001,114
2019-07-311,1011,1231,1001,11413,3001,114
2019-07-301,1151,1231,1051,10510,5001,105
2019-07-291,1011,1101,1011,1093,0001,109
2019-07-261,1001,1111,0911,0919,0001,091
2019-07-251,1221,1221,1051,11422,0001,114
2019-07-241,0891,0951,0861,0957,2001,095
2019-07-231,0851,0891,0851,0892,0001,089
2019-07-221,0811,0901,0811,0871,5001,087
2019-07-191,0711,0921,0701,0902,2001,090
2019-07-181,0801,0911,0711,0712,7001,071
2019-07-171,0791,0791,0791,0799001,079
2019-07-161,0781,0921,0781,0841,0001,084
2019-07-121,0861,0861,0801,0801,5001,080
2019-07-111,0791,0801,0711,0752,2001,075
2019-07-101,0701,0711,0701,0712,0001,071
2019-07-091,0751,0751,0751,0755001,075
2019-07-081,0801,0811,0711,07210,5001,072
2019-07-051,0801,0801,0801,0803001,080
2019-07-041,0721,0881,0721,0821,9001,082
2019-07-031,0821,0821,0701,0721,1001,072
2019-07-021,0981,0981,0821,09010,6001,090
2019-07-011,0641,0681,0641,0681,8001,068
2019-06-281,0551,0581,0481,0571,5001,057
2019-06-271,0431,0561,0431,0561,3001,056
2019-06-261,0451,0481,0431,0439001,043
2019-06-251,0431,0501,0431,04811,1001,048
2019-06-241,0501,0671,0501,0542,8001,054
2019-06-211,0431,0501,0431,0501,4001,050
2019-06-201,0391,0561,0391,05014,5001,050
2019-06-191,0531,0571,0511,0571,2001,057
2019-06-181,0511,0591,0511,0512,5001,051
2019-06-171,0601,0601,0501,0503,9001,050
2019-06-141,0601,0601,0521,0521,5001,052
2019-06-131,0551,0561,0501,0563,6001,056
2019-06-121,0551,0601,0551,0601,1001,060
2019-06-111,0681,0751,0651,0751,2001,075
2019-06-101,0791,0791,0631,0647001,064
2019-06-07---1,075-1,075
2019-06-061,0601,0751,0601,0752001,075
2019-06-051,0611,0611,0611,0616001,061
2019-06-041,0791,0791,0551,0598001,059
2019-06-031,0561,0561,0561,0565001,056
2019-05-311,0711,0711,0581,0614001,061
2019-05-301,0591,0781,0591,0786001,078
2019-05-291,0561,0781,0561,0582,8001,058
2019-05-281,0851,0851,0381,0614,1001,061
2019-05-271,0851,0961,0801,0901,0001,090
2019-05-241,0891,0891,0641,0808,4001,080
2019-05-231,0741,0771,0671,0772,6001,077
2019-05-221,0681,0781,0681,0681,7001,068
2019-05-211,0661,0691,0611,0612,8001,061
2019-05-201,0591,0861,0591,0773,1001,077
2019-05-171,0641,0731,0541,0562,8001,056
2019-05-161,0691,0701,0551,0652,0001,065
2019-05-151,0551,0691,0551,0691,6001,069
2019-05-141,0411,0651,0411,0656,1001,065
2019-05-131,0601,0691,0601,0662,5001,066
2019-05-101,0421,0591,0421,0522,1001,052
2019-05-091,0751,0831,0501,05917,3001,059
2019-05-081,0411,0721,0411,0657,5001,065
2019-05-071,0571,0601,0501,0603,0001,060
2019-04-261,0511,0541,0501,0526001,052
2019-04-251,0821,0821,0501,0509,6001,050
2019-04-241,0601,0621,0531,0621,2001,062
2019-04-231,0531,0601,0501,0505,5001,050
2019-04-221,0451,0551,0451,0555,6001,055
2019-04-191,0451,0501,0341,0508,2001,050
2019-04-181,0501,0601,0471,0476,5001,047
2019-04-171,0451,0521,0451,0461,9001,046
2019-04-161,0551,0551,0461,0462,7001,046
2019-04-151,0501,0521,0451,0521,5001,052
2019-04-121,0541,0541,0501,0521,0001,052
2019-04-111,0501,0601,0301,0432,0001,043
2019-04-101,0561,0561,0561,0561001,056
2019-04-091,0511,0671,0491,0582,4001,058
2019-04-081,0541,0571,0531,0571,2001,057
2019-04-051,0671,0681,0581,0585001,058
2019-04-041,0651,0651,0511,0583,0001,058
2019-04-031,0571,0641,0501,0642,5001,064
2019-04-021,0581,0581,0551,0571,7001,057
2019-04-011,0621,0621,0501,0522,2001,052
2019-03-291,0731,0731,0501,0604,7001,060
2019-03-281,0681,0821,0621,0737001,073
2019-03-271,0901,0901,0681,0723,8001,072
2019-03-261,1101,1101,0861,1037,4001,103
2019-03-251,1181,1191,0891,11110,4001,111
2019-03-221,1011,1191,0901,1195,6001,119
2019-03-201,0981,1111,0861,1015,0001,101
2019-03-191,0971,1271,0971,0972,1001,097
2019-03-181,1251,1251,0881,0883,3001,088
2019-03-151,0871,0981,0801,0986,3001,098
2019-03-141,0761,0881,0761,0876001,087
2019-03-131,0881,0881,0751,0751,7001,075
2019-03-121,0661,0881,0661,0881,3001,088
2019-03-111,0911,0911,0641,0645,0001,064
2019-03-081,0901,0921,0801,0803,0001,080
2019-03-071,1001,1001,0911,0981,9001,098
2019-03-061,1041,1081,1001,1002,6001,100
2019-03-051,1091,1101,0911,1084,2001,108
2019-03-041,0941,1021,0941,1029001,102
2019-03-011,1091,1091,0801,0962,1001,096
2019-02-281,0981,1001,0901,0921,3001,092
2019-02-271,0791,1051,0791,1051,4001,105
2019-02-261,0771,1071,0771,0863,2001,086
2019-02-251,0991,1231,0981,09810,2001,098
2019-02-221,0861,0941,0861,0944,9001,094
2019-02-211,0791,0871,0791,0863,1001,086
2019-02-201,0661,0791,0661,0793,5001,079
2019-02-191,0601,0651,0601,0653001,065
2019-02-181,0601,0651,0601,0602,4001,060
2019-02-151,0651,0651,0411,0504,3001,050
2019-02-141,0501,0661,0501,0573,6001,057
2019-02-131,0301,0641,0301,0514,4001,051
2019-02-121,0501,0661,0501,0503,7001,050
2019-02-081,0701,0701,0351,0512,5001,051
2019-02-071,0731,0741,0631,0635001,063
2019-02-061,0751,0751,0601,0669001,066
2019-02-051,0731,0751,0731,0751,4001,075
2019-02-041,0681,0751,0651,0654,6001,065
2019-02-011,0671,0681,0601,0671,7001,067
2019-01-311,0621,0711,0621,0666,1001,066
2019-01-301,0601,0601,0491,0492,0001,049
2019-01-291,0611,0611,0491,0491,3001,049
2019-01-281,0611,0621,0511,0511,3001,051
2019-01-251,0611,0611,0611,0616,4001,061
2019-01-241,0461,0601,0411,0601,6001,060
2019-01-231,0601,0601,0011,0493,6001,049
2019-01-221,0601,0621,0511,0624,2001,062
2019-01-211,0601,0611,0531,0553,4001,055
2019-01-181,0571,0601,0511,0601,8001,060
2019-01-171,0401,0601,0401,0601,6001,060
2019-01-161,0581,0581,0401,0401,3001,040
2019-01-151,0581,0581,0561,0571,6001,057
2019-01-111,0561,0591,0321,0501,6001,050
2019-01-101,0571,0571,0571,0577001,057
2019-01-091,0561,0601,0561,0601,2001,060
2019-01-081,0581,0601,0381,0563,7001,056
2019-01-071,0441,0591,0441,0582,6001,058
2019-01-041,0011,0401,0011,0394,1001,039

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