1. HOME >
  2. 株価時系列 >
  3. 9799 >
  4. 2021年

9799 旭情報サービス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2681,2681,2651,2661,6001,266
2021-12-291,2591,3041,2591,2614,3001,261
2021-12-281,2801,2801,2581,2723,0001,272
2021-12-271,2751,2751,2601,2655,4001,265
2021-12-241,3191,3191,2661,27826,5001,278
2021-12-231,2551,2621,2531,2596,0001,259
2021-12-221,2321,2521,2301,2504,2001,250
2021-12-211,2131,2321,2061,2258,2001,225
2021-12-201,2121,2121,2031,2115,4001,211
2021-12-171,2101,2151,2051,2103,9001,210
2021-12-161,2221,2231,2051,2106,3001,210
2021-12-151,2181,2301,2181,2212,3001,221
2021-12-141,2291,2321,2151,2289,6001,228
2021-12-131,2151,2221,2031,2175,2001,217
2021-12-101,2141,2291,2141,2295,2001,229
2021-12-091,2301,2311,2151,2239,4001,223
2021-12-081,2281,2291,2241,2245,5001,224
2021-12-071,2331,2341,2181,2223,7001,222
2021-12-061,2221,2311,2221,2231,4001,223
2021-12-031,2321,2321,2221,2223,0001,222
2021-12-021,2211,2341,2211,2349001,234
2021-12-011,2171,2341,2171,2213,5001,221
2021-11-301,2151,2361,2141,2181,5001,218
2021-11-291,2201,2201,2001,2087,4001,208
2021-11-261,2401,2501,2101,2244,6001,224
2021-11-251,2571,2671,2471,24710,4001,247
2021-11-241,2371,2541,2331,2545,7001,254
2021-11-221,2281,2331,2181,2331,8001,233
2021-11-191,2411,2451,1891,21818,9001,218
2021-11-181,2351,2401,2331,2405001,240
2021-11-171,2401,2431,2291,2352,8001,235
2021-11-161,2301,2361,2301,2369001,236
2021-11-151,2341,2341,2251,2261,4001,226
2021-11-121,2311,2371,2261,2264,2001,226
2021-11-111,2281,2311,2251,2261,1001,226
2021-11-101,2361,2361,2201,2244,0001,224
2021-11-091,2291,2421,2261,2344,5001,234
2021-11-081,2731,2891,2141,22814,8001,228
2021-11-051,2901,2901,2631,27315,7001,273
2021-11-041,3151,3151,2811,30414,7001,304
2021-11-021,3151,3151,3061,3152,8001,315
2021-11-011,3161,3191,3131,3161,7001,316
2021-10-291,3151,3221,3151,3191,5001,319
2021-10-281,3181,3211,3051,3154,7001,315
2021-10-271,3171,3201,3171,3202,4001,320
2021-10-261,3371,3371,3261,3265001,326
2021-10-251,3381,3381,3211,3306,1001,330
2021-10-221,3211,3391,3211,3391,6001,339
2021-10-211,3271,3401,3211,3211,1001,321
2021-10-201,3271,3401,3271,3271,7001,327
2021-10-191,3161,3211,3161,3218001,321
2021-10-181,3111,3221,3061,3152,1001,315
2021-10-151,3301,3301,2931,3072,3001,307
2021-10-141,3221,3241,3151,3153001,315
2021-10-131,3251,3251,3251,3251001,325
2021-10-121,3291,3291,3251,3253001,325
2021-10-111,3331,3331,3111,3122,2001,312
2021-10-081,3231,3351,3231,3261,2001,326
2021-10-071,3311,3321,3291,3321,3001,332
2021-10-061,3351,3351,3161,3294,6001,329
2021-10-051,3221,3301,3151,3154,8001,315
2021-10-041,3671,3691,3381,3488,1001,348
2021-10-011,3831,3831,3501,3565,2001,356
2021-09-301,4001,4001,3261,3848,0001,384
2021-09-291,3691,4001,3691,4001,9001,400
2021-09-281,3891,3891,3801,3884,2001,388
2021-09-271,3881,3891,3821,3872,2001,387
2021-09-241,3891,3901,3731,3829,4001,382
2021-09-221,3601,3701,3601,3696,1001,369
2021-09-211,3601,3601,3461,3485,8001,348
2021-09-171,3601,3651,3601,3632,9001,363
2021-09-161,3431,3601,3421,3554,8001,355
2021-09-151,3401,3431,3231,3434,3001,343
2021-09-141,3401,3401,3201,3304,4001,330
2021-09-131,3351,3461,3301,3441,5001,344
2021-09-101,3231,3301,3201,3282,2001,328
2021-09-091,3251,3251,3171,3222,7001,322
2021-09-081,3101,3301,3071,3166,4001,316
2021-09-071,3201,3281,3181,3201,5001,320
2021-09-061,3121,3231,3101,3101,5001,310
2021-09-031,3071,3201,3071,3111,1001,311
2021-09-021,3021,3151,3021,3081,5001,308
2021-09-011,3101,3121,3001,3001,9001,300
2021-08-311,3071,3101,3071,3104001,310
2021-08-301,3001,3111,3001,3021,2001,302
2021-08-271,2991,3071,2981,2986001,298
2021-08-261,3051,3091,2801,3092,7001,309
2021-08-251,3471,3471,3101,3109,7001,310
2021-08-241,3401,3401,3301,3402,4001,340
2021-08-231,3311,3311,3211,3287001,328
2021-08-201,3071,3451,3051,3145,5001,314
2021-08-191,3061,3071,3061,3073001,307
2021-08-181,3061,3231,2881,3073,8001,307
2021-08-171,3341,3341,3081,3093,2001,309
2021-08-161,3481,3481,3351,3372,4001,337
2021-08-131,3441,3601,3351,3486,0001,348
2021-08-121,3491,3591,3381,3504,3001,350
2021-08-111,3381,3591,3381,3402,5001,340
2021-08-101,3441,3601,3321,3604,0001,360
2021-08-061,3351,3451,3351,3448001,344
2021-08-051,3271,3441,3251,3383,5001,338
2021-08-041,3271,3411,3251,3371,0001,337
2021-08-031,3151,3451,3151,3245,2001,324
2021-08-021,3281,3881,3281,3385,5001,338
2021-07-301,3251,3251,3101,3109001,310
2021-07-291,3311,3311,3031,3096,6001,309
2021-07-281,3391,3501,3311,3314,7001,331
2021-07-271,3851,3941,3351,3694,5001,369
2021-07-261,3291,3891,3211,38410,4001,384
2021-07-211,4001,4001,3011,35932,4001,359
2021-07-201,3461,3751,3401,36511,6001,365
2021-07-191,3201,3501,3201,3466,2001,346
2021-07-161,3001,3251,3001,3218,5001,321
2021-07-151,2911,3051,2731,3008,2001,300
2021-07-141,2961,2971,2801,2954,4001,295
2021-07-131,2971,2971,2941,2961,6001,296
2021-07-121,2951,3001,2811,2868,2001,286
2021-07-091,2801,2951,2771,29513,9001,295
2021-07-081,2851,2861,2821,2833,2001,283
2021-07-071,2851,2941,2851,2852,0001,285
2021-07-061,2871,2941,2851,2893,5001,289
2021-07-051,2901,2921,2861,2893,2001,289
2021-07-021,2901,2901,2831,28810,3001,288
2021-07-011,2731,2871,2711,2875,6001,287
2021-06-301,2741,2751,2651,2752,4001,275
2021-06-291,2761,2831,2741,27410,6001,274
2021-06-281,2761,2781,2761,2765,1001,276
2021-06-251,2801,2801,2751,2789,4001,278
2021-06-241,2751,2751,2691,2741,7001,274
2021-06-231,2561,2691,2561,2692,2001,269
2021-06-221,2611,2701,2501,2508,4001,250
2021-06-211,2551,2571,2491,2566,5001,256
2021-06-181,2411,2481,2401,2476,2001,247
2021-06-171,2401,2471,2401,2411,4001,241
2021-06-161,2511,2511,2401,2411,7001,241
2021-06-151,2511,2511,2401,2401,9001,240
2021-06-141,2531,2531,2471,2511,0001,251
2021-06-111,2301,2551,2301,2537,1001,253
2021-06-101,2271,2371,2271,2301,1001,230
2021-06-091,2311,2341,2271,2271,5001,227
2021-06-081,2371,2401,2301,2342,3001,234
2021-06-071,2371,2441,2361,2396,6001,239
2021-06-041,2311,2361,2311,2329001,232
2021-06-031,2331,2351,2301,2301,8001,230
2021-06-021,2341,2351,2331,2338001,233
2021-06-011,2301,2351,2261,2338001,233
2021-05-311,2321,2351,2231,2263,6001,226
2021-05-281,2321,2331,2291,2333,9001,233
2021-05-271,2361,2371,2321,2322,9001,232
2021-05-261,2351,2391,2341,2341,0001,234
2021-05-251,2311,2391,2311,23412,9001,234
2021-05-241,2301,2301,2211,2308,8001,230
2021-05-211,2251,2301,2241,2307,5001,230
2021-05-201,2251,2291,2221,2285,1001,228
2021-05-191,2201,2281,2061,2255,9001,225
2021-05-181,2201,2251,2191,2253,1001,225
2021-05-171,2211,2251,2151,2205,9001,220
2021-05-141,2161,2251,2151,2211,7001,221
2021-05-131,2201,2301,1991,20624,4001,206
2021-05-121,2331,2331,2221,2222,1001,222
2021-05-111,2311,2351,2281,2282,7001,228
2021-05-101,2321,2351,2281,2312,3001,231
2021-05-071,2331,2341,2231,2317,8001,231
2021-05-061,2401,2401,2301,2343,0001,234
2021-04-301,2371,2411,2351,2412,2001,241
2021-04-281,2331,2331,2311,2331,6001,233
2021-04-271,2401,2401,2341,2342,0001,234
2021-04-261,2301,2401,2301,2341,3001,234
2021-04-231,2471,2471,2131,23010,0001,230
2021-04-221,2321,2361,2201,2369,4001,236
2021-04-211,2251,2301,2231,2245,7001,224
2021-04-201,2341,2341,2231,2264,2001,226
2021-04-191,2481,2481,2251,2326,0001,232
2021-04-161,2451,2491,2421,2497001,249
2021-04-151,2441,2441,2341,2441,1001,244
2021-04-141,2321,2381,2321,2327001,232
2021-04-131,2341,2461,2271,2281,9001,228
2021-04-121,2321,2471,2321,2402,3001,240
2021-04-091,2191,2291,2191,2291,8001,229
2021-04-081,2311,2311,2201,2203,5001,220
2021-04-071,2251,2321,2241,2273,8001,227
2021-04-061,2261,2321,2251,2261,9001,226
2021-04-051,2391,2411,2221,2246,7001,224
2021-04-021,2551,2551,2261,2394,0001,239
2021-04-011,2551,2691,2241,2613,8001,261
2021-03-311,2221,2591,2221,2336,6001,233
2021-03-301,2121,2371,2121,22410,0001,224
2021-03-291,2981,2981,2601,2608,9001,260
2021-03-261,2981,2981,2801,2845,1001,284
2021-03-251,2941,2951,2661,2858,2001,285
2021-03-241,2811,2811,2601,2667,5001,266
2021-03-231,2761,2851,2761,2819,5001,281
2021-03-221,2701,2761,2651,2768,2001,276
2021-03-191,2521,2681,2521,2652,7001,265
2021-03-181,2591,2661,2571,2666,3001,266
2021-03-171,2491,2561,2491,2562,1001,256
2021-03-161,2501,2531,2431,2526,2001,252
2021-03-151,2351,2501,2301,2447,3001,244
2021-03-121,2391,2451,2271,2443,6001,244
2021-03-111,2371,2401,2321,2343,9001,234
2021-03-101,2321,2371,2261,2365,1001,236
2021-03-091,2221,2321,2211,2253,4001,225
2021-03-081,2251,2301,2211,2253,3001,225
2021-03-051,2201,2251,2161,2253,7001,225
2021-03-041,2261,2261,2191,2244,4001,224
2021-03-031,2281,2281,2161,2203,8001,220
2021-03-021,2301,2301,2221,2302,0001,230
2021-03-011,2281,2301,2241,2305,1001,230
2021-02-261,2201,2281,2121,22813,6001,228
2021-02-251,2301,2301,2201,22111,9001,221
2021-02-241,2281,2301,2211,2305,6001,230
2021-02-221,2091,2241,2091,2215,0001,221
2021-02-191,2241,2241,2061,20714,7001,207
2021-02-181,2301,2301,2181,22710,7001,227
2021-02-171,2261,2301,2201,2297,8001,229
2021-02-161,2351,2361,2231,22815,5001,228
2021-02-151,2361,2361,2251,2344,9001,234
2021-02-121,2261,2361,2261,2362,9001,236
2021-02-101,2301,2391,2221,2296,8001,229
2021-02-091,2341,2401,2331,2333,2001,233
2021-02-081,2391,2421,2291,2403,5001,240
2021-02-051,2251,2371,2231,2282,5001,228
2021-02-041,2221,2281,2201,2233,1001,223
2021-02-031,2231,2471,2111,2154,7001,215
2021-02-021,2101,2301,2081,2208,7001,220
2021-02-011,2401,2401,2201,2279,7001,227
2021-01-291,2731,2731,2541,2544,2001,254
2021-01-281,2631,2691,2461,25610,0001,256
2021-01-271,2691,2691,2521,2634,7001,263
2021-01-261,2711,2751,2671,2691,9001,269
2021-01-251,2801,2801,2591,2647,9001,264
2021-01-221,2561,2661,2561,2643,6001,264
2021-01-211,2451,2531,2451,2534,6001,253
2021-01-201,2551,2551,2381,2415,1001,241
2021-01-191,2371,2471,2371,2421,7001,242
2021-01-181,2501,2561,2361,2374,5001,237
2021-01-151,2651,2651,2371,2376,7001,237
2021-01-141,2531,2631,2411,2518,0001,251
2021-01-131,2721,2721,2601,2617,3001,261
2021-01-121,2541,2721,2501,2609,2001,260
2021-01-081,2421,2501,2371,24712,4001,247
2021-01-071,2351,2441,2321,23713,1001,237
2021-01-061,2341,2361,2251,2283,0001,228
2021-01-051,2161,2331,2161,2283,0001,228
2021-01-041,2341,2341,2151,2236,8001,223

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