[9799 東証2部] 旭情報サービス 日足 時系列データ

[9799 東証2部] 旭情報サービス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231004.001004.001002.001002.0030003009000
2017-08-221003.001003.001003.001003.0010001003000
2017-08-211001.001001.001001.001001.0010001001000
2017-08-181003.001003.001003.001003.0010001003000
2017-08-171002.001006.001000.001006.0060006014000
2017-08-161001.001001.001001.001001.0020002002000
2017-08-151001.001011.001001.001002.001200012076000
2017-08-141003.001003.001000.001000.0090009022000
2017-08-1000
2017-08-091017.001017.001006.001006.0080008074000
2017-08-081017.001020.001017.001017.0080008153000
2017-08-071016.001016.001010.001015.0050005062000
2017-08-041008.001010.001008.001010.0030003028000
2017-08-0300
2017-08-021006.001008.001006.001008.0020002014000
2017-08-011010.001010.001005.001006.0090009066000
2017-07-311003.001005.001003.001005.0050005021000
2017-07-281015.001015.001001.001001.0060006044000
2017-07-271006.001006.001000.001000.0060006012000
2017-07-261018.001018.001007.001007.0050005052000
2017-07-251005.001026.001000.001020.003000030237000
2017-07-24997.001000.00997.001000.0060005987000
2017-07-21997.00997.00997.00997.0020001994000
2017-07-20997.001000.00997.00998.001600015983000
2017-07-19996.00997.00995.00995.0030002988000
2017-07-18995.00995.00995.00995.0050004975000
2017-07-14995.00995.00995.00995.001000995000
2017-07-13995.00995.00991.00991.0030002980000
2017-07-12994.00995.00988.00988.0070006936000
2017-07-11988.00993.00987.00988.0070006926000
2017-07-10990.00991.00988.00988.0080007909000
2017-07-07991.00991.00991.00991.0020001982000
2017-07-06988.00988.00988.00988.001000988000
2017-07-05994.00994.00988.00988.0040003970000
2017-07-041000.001000.00996.00996.00100009992000
2017-07-03991.00997.00990.00997.0040003974000
2017-06-30999.00999.00998.00998.0040003994000
2017-06-29998.00998.00998.00998.001000998000
2017-06-28988.00999.00987.00999.0080007956000
2017-06-27987.00988.00987.00988.0020001975000
2017-06-26979.00985.00979.00985.0070006885000
2017-06-23985.00985.00976.00976.0080007860000
2017-06-22986.00986.00979.00982.0050004906000
2017-06-21981.00982.00977.00982.0070006864000
2017-06-20970.00980.00970.00980.0050004877000
2017-06-19967.00970.00967.00970.0030002906000
2017-06-16963.00967.00963.00967.0040003863000
2017-06-15965.00965.00962.00962.0030002892000
2017-06-1400
2017-06-13965.00965.00964.00965.0030002894000
2017-06-12962.00962.00962.00962.0060005772000
2017-06-09965.00966.00964.00966.0050004824000
2017-06-08964.00964.00964.00964.001000964000
2017-06-0700
2017-06-06962.00963.00962.00963.0020001925000
2017-06-05961.00962.00961.00962.0020001923000
2017-06-02970.00970.00961.00962.0060005803000
2017-06-01957.00957.00957.00957.001000957000
2017-05-31953.00956.00953.00956.0020001909000
2017-05-30951.00970.00951.00965.0050004816000
2017-05-29969.00969.00960.00961.0030002890000
2017-05-2600
2017-05-25968.00968.00967.00968.0070006775000
2017-05-24963.00963.00962.00962.0050004814000
2017-05-2300
2017-05-22968.00968.00967.00967.0030002903000
2017-05-19963.00963.00963.00963.0020001926000
2017-05-18970.00970.00970.00970.001000970000
2017-05-17964.00970.00964.00967.0050004829000
2017-05-16975.00975.00969.00969.0040003894000
2017-05-15960.00969.00960.00969.0070006749000
2017-05-12968.00968.00968.00968.001000968000
2017-05-11968.00968.00968.00968.0020001936000
2017-05-10964.00964.00963.00963.0020001927000
2017-05-09965.00968.00963.00963.0040003859000
2017-05-08970.00973.00968.00973.0060005826000
2017-05-02943.00975.00943.00960.0090008584000
2017-05-01943.00943.00942.00942.0040003770000
2017-04-2800
2017-04-27932.00932.00929.00932.0030002793000
2017-04-26926.00926.00926.00926.001000926000
2017-04-25923.00928.00923.00927.00100009243000
2017-04-24923.00925.00923.00925.0020001848000
2017-04-21922.00922.00922.00922.0040003688000
2017-04-20923.00923.00923.00923.001000923000
2017-04-19923.00925.00923.00925.0040003694000
2017-04-1800
2017-04-17926.00926.00923.00923.0030002772000
2017-04-1400
2017-04-13936.00936.00920.00921.0050004622000
2017-04-12944.00944.00930.00930.0030002809000
2017-04-11935.00935.00926.00930.0030002791000
2017-04-10932.00934.00932.00934.0070006528000
2017-04-07934.00934.00933.00933.0020001867000
2017-04-06931.00931.00927.00927.0030002787000
2017-04-05933.00935.00931.00931.0090008398000
2017-04-04940.00945.00940.00945.0050004705000
2017-04-03947.00947.00947.00947.0060005682000
2017-03-31951.00951.00946.00946.0030002847000
2017-03-30965.00965.00955.00955.0060005751000
2017-03-29981.00981.00962.00965.001400013552000
2017-03-281000.001002.00996.001000.00100009999000
2017-03-271000.001005.001000.001000.0070007009000
2017-03-24989.001000.00985.001000.001400013889000
2017-03-23984.00989.00984.00989.0040003947000
2017-03-22992.001002.00990.00990.001900018880000
2017-03-21998.001003.00994.00999.0050004988000
2017-03-17999.001004.00998.00998.0070006995000
2017-03-16990.00999.00990.00999.0020001989000
2017-03-15996.001005.00981.00981.002000019864000
2017-03-14990.00992.00990.00992.0040003962000
2017-03-13988.00990.00988.00990.0060005936000
2017-03-10987.00988.00987.00988.0020001975000
2017-03-09985.00988.00985.00988.0050004931000
2017-03-08985.00985.00985.00985.001000985000
2017-03-07983.00985.00983.00985.0040003934000
2017-03-06975.00980.00975.00980.0030002935000
2017-03-03980.00980.00971.00979.0060005862000
2017-03-02975.00975.00975.00975.0020001950000
2017-03-01977.00979.00977.00979.0030002934000
2017-02-28971.00979.00971.00977.0040003899000
2017-02-27975.00980.00967.00967.0070006809000
2017-02-24977.00979.00975.00975.00100009768000
2017-02-23970.00975.00970.00975.0040003890000
2017-02-22969.00970.00969.00970.0050004846000
2017-02-21968.00968.00962.00962.0050004824000
2017-02-20965.00965.00962.00962.0040003852000
2017-02-1700
2017-02-16960.00960.00960.00960.001000960000
2017-02-15961.00961.00960.00960.0050004802000
2017-02-14960.00966.00960.00960.0060005774000
2017-02-13960.00963.00957.00960.0080007685000
2017-02-10960.00960.00957.00957.0080007673000
2017-02-09957.00960.00957.00960.0020001917000
2017-02-08960.00960.00960.00960.001000960000
2017-02-07957.00960.00956.00960.0060005744000
2017-02-06956.00959.00956.00957.0050004789000
2017-02-03957.00957.00956.00956.0020001913000
2017-02-02957.00957.00957.00957.0040003828000
2017-02-0100
2017-01-31957.00957.00952.00956.0050004775000
2017-01-30948.00957.00948.00957.0050004759000
2017-01-27946.00950.00946.00947.0060005692000
2017-01-26948.00948.00946.00946.0050004737000
2017-01-25946.00948.00945.00945.001500014191000
2017-01-24945.00948.00945.00948.0030002841000
2017-01-23945.00947.00945.00946.0050004732000
2017-01-20945.00945.00944.00945.0040003779000
2017-01-19945.00949.00945.00948.0040003790000
2017-01-18951.00951.00945.00945.0080007576000
2017-01-17953.00953.00946.00946.0060005688000
2017-01-16960.00960.00953.00953.0030002866000
2017-01-13945.00950.00945.00945.0040003789000
2017-01-12945.00945.00945.00945.0020001890000
2017-01-11950.00950.00945.00950.001600015164000
2017-01-10946.00952.00946.00952.0050004736000
2017-01-0600
2017-01-05950.00950.00950.00950.0020001900000
2017-01-04946.00950.00946.00948.0050004736000
2016-12-30950.00950.00950.00950.0040003800000
2016-12-29950.00950.00950.00950.001000950000
2016-12-28952.00952.00952.00952.001000952000
2016-12-27973.00973.00951.00952.001300012527000
2016-12-26970.00971.00957.00958.00100009639000
2016-12-22950.00960.00947.00952.003200030450000
2016-12-21941.00948.00941.00948.001200011326000
2016-12-20941.00941.00938.00941.00100009403000
2016-12-19937.00940.00937.00940.0050004688000
2016-12-16937.00937.00937.00937.0020001874000
2016-12-15933.00935.00931.00934.001300012127000
2016-12-14933.00933.00932.00932.0030002798000
2016-12-13939.00939.00933.00935.0090008441000
2016-12-12926.00932.00926.00932.0070006502000
2016-12-09928.00928.00925.00926.0070006486000
2016-12-08925.00927.00925.00927.0040003704000
2016-12-07924.00924.00924.00924.001000924000
2016-12-06924.00924.00921.00923.0050004612000
2016-12-05922.00922.00922.00922.0020001844000
2016-12-02926.00930.00926.00926.001400012987000
2016-12-01916.00922.00916.00920.0050004595000
2016-11-30920.00920.00914.00914.0040003668000
2016-11-29915.00915.00911.00911.0040003654000
2016-11-28906.00915.00906.00910.00100009128000
2016-11-25910.00910.00905.00905.00110009996000
2016-11-24905.00905.00904.00904.0040003619000
2016-11-22903.00904.00903.00904.0050004517000
2016-11-21900.00905.00900.00905.0040003610000
2016-11-18902.00905.00902.00905.0030002709000
2016-11-17898.00902.00898.00902.0020001800000
2016-11-16900.00900.00900.00900.001000900000
2016-11-1500
2016-11-1400
2016-11-11898.00898.00898.00898.001000898000
2016-11-10896.00896.00896.00896.001000896000
2016-11-09901.00901.00895.00895.0040003590000
2016-11-08897.00897.00897.00897.001000897000
2016-11-07900.00903.00900.00903.0020001803000
2016-11-04909.00909.00900.00900.0020001809000
2016-11-02900.00900.00896.00898.0030002694000
2016-11-01910.00910.00901.00901.0030002712000
2016-10-31910.00910.00910.00910.0020001820000
2016-10-28910.00916.00907.00910.0050004559000
2016-10-27900.00907.00900.00907.001600014410000
2016-10-26897.00897.00897.00897.0020001794000
2016-10-25897.00897.00890.00895.0070006270000
2016-10-24898.00898.00893.00893.0080007162000
2016-10-21899.00899.00894.00894.0080007169000
2016-10-20890.00898.00890.00898.0030002684000
2016-10-1900
2016-10-18891.00891.00891.00891.0020001782000
2016-10-17890.00890.00890.00890.001000890000
2016-10-14892.00895.00892.00895.0020001787000
2016-10-1300
2016-10-12887.00888.00887.00888.0020001775000
2016-10-11890.00890.00887.00887.0040003554000
2016-10-07888.00888.00888.00888.001000888000
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03885.00885.00885.00885.001000885000
2016-09-30884.00884.00884.00884.001000884000
2016-09-29884.00884.00884.00884.001000884000
2016-09-28888.00888.00885.00885.0020001773000
2016-09-27895.00903.00895.00903.0030002693000
2016-09-26895.00895.00895.00895.001000895000
2016-09-23891.00909.00890.00895.001300011633000
2016-09-21896.00900.00896.00900.0030002692000
2016-09-20895.00896.00895.00896.0030002687000
2016-09-16888.00888.00888.00888.0020001776000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12885.00896.00885.00890.0030002671000
2016-09-09890.00890.00887.00887.0040003554000
2016-09-0800
2016-09-07895.00895.00895.00895.001000895000
2016-09-06895.00895.00895.00895.001000895000
2016-09-05888.00888.00888.00888.001000888000
2016-09-02890.00890.00887.00887.0020001777000
2016-09-01887.00887.00887.00887.001000887000
2016-08-3100
2016-08-3000
2016-08-29890.00890.00889.00889.0020001779000
2016-08-2600
2016-08-25889.00890.00889.00890.0070006224000
2016-08-24884.00884.00884.00884.001000884000
2016-08-2300
2016-08-22888.00888.00884.00884.0030002656000
2016-08-19888.00888.00884.00884.0020001772000
2016-08-18884.00884.00884.00884.0020001768000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog