1. HOME >
  2. 株価時系列 >
  3. 9799 >
  4. 2020年

9799 旭情報サービス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2231,2371,2211,2344,2001,234
2020-12-291,2301,2301,2191,2302,3001,230
2020-12-281,2251,2321,2201,2212,8001,221
2020-12-251,2401,2401,2241,22422,6001,224
2020-12-241,2301,2381,2221,22811,0001,228
2020-12-231,2171,2271,2151,2277,9001,227
2020-12-221,2211,2241,2151,2155,0001,215
2020-12-211,2241,2251,2151,2214,0001,221
2020-12-181,2151,2271,2151,2243,7001,224
2020-12-171,2151,2251,2151,2164,3001,216
2020-12-161,2201,2251,2141,2153,5001,215
2020-12-151,2241,2241,2111,2151,9001,215
2020-12-141,2361,2361,2181,22412,1001,224
2020-12-111,2091,2231,2061,2147,9001,214
2020-12-101,2251,2281,2101,2106,0001,210
2020-12-091,2211,2291,2211,2292,5001,229
2020-12-081,2161,2231,2161,2201,1001,220
2020-12-071,2171,2271,2151,2201,8001,220
2020-12-041,2091,2231,2091,2222,4001,222
2020-12-031,2101,2131,2051,2092,5001,209
2020-12-021,2231,2231,2071,2084,8001,208
2020-12-011,2191,2191,2111,2151,8001,215
2020-11-301,2191,2211,2101,2164,6001,216
2020-11-271,2051,2291,2051,2106,7001,210
2020-11-261,2201,2201,2151,2151,3001,215
2020-11-251,2441,2441,2101,2208,1001,220
2020-11-241,2031,2201,1931,2205,4001,220
2020-11-201,2021,2061,1981,1986,2001,198
2020-11-191,2221,2221,2081,2083,8001,208
2020-11-181,2131,2181,2111,2133,5001,213
2020-11-171,2351,2361,2001,2136,5001,213
2020-11-161,2151,2341,2151,2342,7001,234
2020-11-131,2031,2381,2031,2154,7001,215
2020-11-121,2141,2401,2041,2117,5001,211
2020-11-111,2061,2211,2041,2143,7001,214
2020-11-101,2361,2541,2031,2034,8001,203
2020-11-091,2501,2551,2411,24811,5001,248
2020-11-061,2451,2501,2371,2372,2001,237
2020-11-051,2261,2451,2261,2454,4001,245
2020-11-041,2291,2441,2151,2303,0001,230
2020-11-021,1861,2261,1771,22615,3001,226
2020-10-301,2561,2581,2251,2254,6001,225
2020-10-291,2491,2591,2441,2563,2001,256
2020-10-281,2601,2601,2461,2491,8001,249
2020-10-271,2651,2731,2451,2675,9001,267
2020-10-261,2791,2851,2761,2826,1001,282
2020-10-231,2751,2781,2671,2769,1001,276
2020-10-221,2761,2761,2721,2746,2001,274
2020-10-211,2771,2781,2721,2724,2001,272
2020-10-201,2681,2751,2641,2757,5001,275
2020-10-191,2481,2571,2311,2566,3001,256
2020-10-161,2501,2501,2181,2285,6001,228
2020-10-151,2241,2481,2171,2412,8001,241
2020-10-141,2211,2251,2151,2246,0001,224
2020-10-131,2351,2351,2171,2213,2001,221
2020-10-121,2481,2511,2111,23516,6001,235
2020-10-091,2561,2681,2561,2656001,265
2020-10-081,2791,2791,2531,2534,3001,253
2020-10-071,2601,2771,2601,2751,5001,275
2020-10-061,2701,2701,2521,2554,5001,255
2020-10-051,2821,2891,2701,2709,3001,270
2020-10-021,2801,2801,2551,2797,8001,279
2020-09-301,2681,2771,2681,2753,8001,275
2020-09-291,2601,2681,2601,2683,3001,268
2020-09-281,2601,2691,2591,2682,8001,268
2020-09-251,2601,2661,2511,2518,3001,251
2020-09-241,2471,2601,2461,2603,3001,260
2020-09-231,2501,2651,2401,2465,3001,246
2020-09-181,2631,2651,2481,2536,6001,253
2020-09-171,2601,2691,2601,2666,0001,266
2020-09-161,2481,2601,2481,2583,3001,258
2020-09-151,2421,2501,2421,2452,1001,245
2020-09-141,2441,2531,2401,25014,4001,250
2020-09-111,2301,2391,2231,23710,0001,237
2020-09-101,2231,2301,2231,2304,3001,230
2020-09-091,2031,2231,2031,2232,4001,223
2020-09-081,2281,2281,2021,2185,4001,218
2020-09-071,2251,2391,2161,22814,6001,228
2020-09-041,2061,2081,2061,2088001,208
2020-09-031,2151,2181,2031,2181,5001,218
2020-09-021,2141,2141,2141,2149001,214
2020-09-011,2091,2201,1931,2064,1001,206
2020-08-311,2151,2201,2081,2173,5001,217
2020-08-281,2101,2151,2101,2155001,215
2020-08-271,1821,2181,1821,2065,5001,206
2020-08-261,2111,2181,2001,2084,5001,208
2020-08-251,2231,2231,2111,21612,1001,216
2020-08-241,2171,2241,2171,2206,3001,220
2020-08-211,2191,2191,2071,2112,4001,211
2020-08-201,2101,2251,2021,2245,9001,224
2020-08-191,2031,2191,1971,2079,6001,207
2020-08-181,2001,2231,1981,2065,7001,206
2020-08-171,2061,2251,1971,19716,0001,197
2020-08-141,1901,2041,1901,2022,1001,202
2020-08-131,1911,2081,1781,19010,3001,190
2020-08-121,1931,2011,1831,1884,5001,188
2020-08-111,1851,1881,1661,1883,5001,188
2020-08-071,1751,1821,1701,1732,5001,173
2020-08-061,1891,1891,1761,1762,4001,176
2020-08-051,1881,1981,1841,1882,5001,188
2020-08-041,1851,2091,1851,1929,6001,192
2020-08-031,2051,2101,2001,2022,5001,202
2020-07-311,2301,2491,2111,21110,2001,211
2020-07-301,2041,2101,1911,2103,7001,210
2020-07-291,1981,2041,1981,2043001,204
2020-07-281,2091,2091,1941,2001,0001,200
2020-07-271,2111,2161,1861,2094,7001,209
2020-07-221,2501,2501,2101,22022,9001,220
2020-07-211,2001,2081,1981,2088,9001,208
2020-07-201,1941,2001,1881,1929,2001,192
2020-07-171,1661,1931,1661,1853,4001,185
2020-07-161,1651,1651,1581,1636001,163
2020-07-151,1341,1731,1341,1583,6001,158
2020-07-141,1351,1431,1331,1331,7001,133
2020-07-131,1861,1931,1331,13312,5001,133
2020-07-101,1581,1771,1331,1334,2001,133
2020-07-091,1871,1971,1551,1675,6001,167
2020-07-081,1791,1841,1761,1821,6001,182
2020-07-071,1611,1831,1601,1821,9001,182
2020-07-061,1481,1831,1481,1666,2001,166
2020-07-031,1501,1711,1331,1696,6001,169
2020-07-021,2091,2091,1361,15812,7001,158
2020-07-011,2001,2001,1961,2003,5001,200
2020-06-301,1971,2091,1851,1963,9001,196
2020-06-291,2001,2001,1861,1933,3001,193
2020-06-261,2101,2101,1991,2102,6001,210
2020-06-251,2091,2101,1981,2109,7001,210
2020-06-241,2001,2091,2001,2064,6001,206
2020-06-231,2011,2071,1891,1988,9001,198
2020-06-221,1701,1971,1701,1977,6001,197
2020-06-191,1571,1801,1541,1684,6001,168
2020-06-181,1351,1501,1351,1494,3001,149
2020-06-171,1401,1421,1231,1344,7001,134
2020-06-161,1211,1481,1211,1453,3001,145
2020-06-151,1121,1281,1121,1161,7001,116
2020-06-121,1111,1361,1111,1368,9001,136
2020-06-111,1701,1761,1601,1602,4001,160
2020-06-101,1781,1891,1721,1812,8001,181
2020-06-091,2051,2051,1851,1852,4001,185
2020-06-081,2081,2141,1931,2043,9001,204
2020-06-051,1861,1971,1781,1942,3001,194
2020-06-041,1801,1901,1801,1872,2001,187
2020-06-031,2001,2011,1771,1772,5001,177
2020-06-021,2091,2091,1861,1884,6001,188
2020-06-011,1781,1911,1771,1912,0001,191
2020-05-291,1631,1841,1631,1752,5001,175
2020-05-281,1741,1801,1601,1744,3001,174
2020-05-271,1721,1861,1721,1782,2001,178
2020-05-261,1991,2001,1781,1834,2001,183
2020-05-251,1971,2001,1821,1909,6001,190
2020-05-221,1701,1721,1621,1723,9001,172
2020-05-211,1581,1691,1581,1667,1001,166
2020-05-201,1501,1551,1261,1553,4001,155
2020-05-191,1461,1521,1401,1522,2001,152
2020-05-181,1111,1451,0981,1457,1001,145
2020-05-151,1251,1371,1051,1151,7001,115
2020-05-141,1261,1421,1131,1155,3001,115
2020-05-131,1131,1311,1081,1317,6001,131
2020-05-121,1281,1301,1191,1201,8001,120
2020-05-111,1291,1301,1141,1194,1001,119
2020-05-081,1211,1231,1151,1168,9001,116
2020-05-071,0871,1201,0871,1208,8001,120
2020-05-011,0771,0881,0601,08010,5001,080
2020-04-301,0901,1181,0861,11814,5001,118
2020-04-281,0681,0771,0541,0776,6001,077
2020-04-271,0681,0731,0671,0686,2001,068
2020-04-241,0701,0711,0521,0686,5001,068
2020-04-231,0491,0561,0461,0563,8001,056
2020-04-221,0401,0461,0251,0374,9001,037
2020-04-211,0411,0481,0361,0483,0001,048
2020-04-201,0501,0551,0401,0545,8001,054
2020-04-171,0401,0491,0351,0492,5001,049
2020-04-161,0251,0401,0201,0406,7001,040
2020-04-151,0141,0201,0021,0025,6001,002
2020-04-141,0021,0221,0021,0131,1001,013
2020-04-131,0111,0209969964,000996
2020-04-101,0061,0219991,0214,7001,021
2020-04-091,0201,0281,0201,0283001,028
2020-04-081,0291,0291,0081,0261,7001,026
2020-04-071,0131,0399991,0066,6001,006
2020-04-069559689559683,000968
2020-04-0394998994194521,200945
2020-04-029841,0129799798,900979
2020-04-011,0081,0359931,0143,7001,014
2020-03-319951,0509951,0085,4001,008
2020-03-301,0491,0499859857,500985
2020-03-271,0811,0981,0541,06010,8001,060
2020-03-261,0611,0901,0531,0538,6001,053
2020-03-251,1401,1401,0791,0808,8001,080
2020-03-241,0311,0781,0101,05020,5001,050
2020-03-239811,0279781,02712,5001,027
2020-03-191,0211,0219811,00412,8001,004
2020-03-181,0301,0351,0101,0295,5001,029
2020-03-171,0211,0399771,0296,7001,029
2020-03-161,0001,0509741,0305,7001,030
2020-03-139541,00093299522,100995
2020-03-121,0161,0349901,01427,2001,014
2020-03-111,0891,0891,0331,0506,4001,050
2020-03-109991,0859801,08534,2001,085
2020-03-091,0351,0471,0081,02530,4001,025
2020-03-061,0601,0931,0521,0557,9001,055
2020-03-051,0761,0941,0701,0906,4001,090
2020-03-041,0601,0851,0531,0735,2001,073
2020-03-031,1401,1451,0521,06735,6001,067
2020-03-021,0281,1291,0281,11036,8001,110
2020-02-281,0821,0901,0461,07130,0001,071
2020-02-271,1581,1651,1161,13020,1001,130
2020-02-261,1801,2001,1601,16613,2001,166
2020-02-251,2241,2241,1811,19818,7001,198
2020-02-211,2471,2471,2361,2462,2001,246
2020-02-201,2491,2591,2361,2482,0001,248
2020-02-191,2001,2261,2001,2255,2001,225
2020-02-181,2241,2251,1921,2057,8001,205
2020-02-171,2221,2221,2001,2045,9001,204
2020-02-141,2411,2451,2211,2228,5001,222
2020-02-131,2511,2601,2421,2493,9001,249
2020-02-121,2501,2531,2471,2503,0001,250
2020-02-101,2741,2791,2501,2738,3001,273
2020-02-071,2701,2801,2701,2799,4001,279
2020-02-061,2741,2741,2611,2705,2001,270
2020-02-051,2461,2591,2401,2594,3001,259
2020-02-041,2291,2481,2241,2356,0001,235
2020-02-031,2011,2181,2011,2104,8001,210
2020-01-311,2131,2311,2081,23120,0001,231
2020-01-301,2401,2541,1901,20220,7001,202
2020-01-291,2381,2731,2281,23921,7001,239
2020-01-281,1791,2361,1771,22520,5001,225
2020-01-271,2811,2811,1941,20071,0001,200
2020-01-241,2951,3051,2841,28818,7001,288
2020-01-231,2961,2961,2911,2966,2001,296
2020-01-221,2871,2961,2871,2968,6001,296
2020-01-211,2831,2921,2831,2904,4001,290
2020-01-201,2931,2951,2801,28110,7001,281
2020-01-171,2921,2961,2851,2937,0001,293
2020-01-161,2951,2961,2731,29411,0001,294
2020-01-151,2941,2941,2741,2833,8001,283
2020-01-141,2621,2931,2621,28617,4001,286
2020-01-101,2631,2631,2591,2625,8001,262
2020-01-091,2461,2531,2361,2536,8001,253
2020-01-081,2501,2561,2301,24217,6001,242
2020-01-071,2511,2541,2441,2543,0001,254
2020-01-061,2541,2541,2401,2417,7001,241

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