[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 
2017-12-151239.001239.001238.001238.0030003716000
2017-12-141260.001260.001251.001251.0040005031000
2017-12-131244.001260.001244.001247.00800010019000
2017-12-121246.001246.001226.001226.00900011140000
2017-12-111213.001216.001213.001216.0050006077000
2017-12-081208.001208.001207.001207.0040004830000
2017-12-071200.001200.001196.001196.0040004792000
2017-12-061195.001195.001194.001194.0020002389000
2017-12-051202.001202.001202.001202.0020002404000
2017-12-041233.001233.001220.001220.0060007360000
2017-12-011195.001220.001195.001220.00900010820000
2017-11-301184.001195.001184.001195.0050005942000
2017-11-291180.001181.001180.001181.0040004722000
2017-11-281157.001180.001154.001180.001400016331000
2017-11-271127.001179.001127.001179.002000022911000
2017-11-241135.001135.001125.001130.001500016949000
2017-11-221123.001123.001123.001123.0010001123000
2017-11-211134.001134.001121.001126.0060006762000
2017-11-201117.001117.001117.001117.0030003351000
2017-11-171110.001124.001109.001109.0070007800000
2017-11-161112.001115.001098.001109.0090009987000
2017-11-151122.001122.001107.001119.0080008939000
2017-11-141130.001130.001123.001123.0070007887000
2017-11-131132.001132.001125.001125.0040004512000
2017-11-101133.001133.001123.001130.0070007899000
2017-11-091146.001151.001133.001133.001700019456000
2017-11-081150.001150.001146.001146.001000011493000
2017-11-071126.001146.001126.001146.0060006849000
2017-11-061130.001148.001126.001126.001300014704000
2017-11-021125.001125.001124.001125.0050005624000
2017-11-011115.001129.001115.001125.001300014563000
2017-10-311110.001127.001110.001114.001800020046000
2017-10-301083.001110.001083.001110.001300014225000
2017-10-271097.001097.001081.001081.0040004355000
2017-10-2600
2017-10-251108.001108.001072.001080.001100012077000
2017-10-241109.001109.001100.001100.0060006631000
2017-10-231108.001110.001108.001110.0040004434000
2017-10-201100.001100.001100.001100.0050005500000
2017-10-191088.001100.001088.001089.001400015339000
2017-10-181058.001088.001058.001088.001100011783000
2017-10-171050.001058.001049.001058.001300013713000
2017-10-161059.001059.001046.001048.0060006313000
2017-10-131050.001055.001040.001043.001900019840000
2017-10-121048.001049.001042.001049.0050005237000
2017-10-111050.001050.001043.001044.0040004187000
2017-10-101050.001050.001043.001043.0040004179000
2017-10-061045.001045.001045.001045.0030003135000
2017-10-051048.001048.001045.001045.0030003141000
2017-10-041049.001049.001048.001048.0020002097000
2017-10-031039.001049.001028.001041.001000010396000
2017-10-021040.001040.001022.001040.0050005181000
2017-09-291049.001049.001040.001040.0040004169000
2017-09-281049.001049.001030.001032.0050005173000
2017-09-271048.001048.001018.001018.0030003114000
2017-09-261053.001053.001041.001041.0040004177000
2017-09-251024.001055.001024.001055.001100011384000
2017-09-221018.001018.001018.001018.0020002036000
2017-09-211014.001026.001014.001018.001400014314000
2017-09-201020.001023.001020.001020.0050005106000
2017-09-191010.001017.001010.001013.0060006087000
2017-09-151010.001010.001005.001010.0040004035000
2017-09-141000.001009.001000.001009.001200012050000
2017-09-1300
2017-09-121011.001014.001011.001014.0020002025000
2017-09-111010.001010.001010.001010.0010001010000
2017-09-081002.001013.001002.001013.0020002015000
2017-09-071001.001001.001001.001001.0010001001000
2017-09-061006.001006.001000.001000.0050005018000
2017-09-051006.001006.001003.001003.0040004017000
2017-09-041009.001010.001008.001008.0060006051000
2017-09-011017.001017.001007.001017.0070007091000
2017-08-311005.001017.001005.001017.0020002022000
2017-08-301010.001010.001010.001010.0010001010000
2017-08-291011.001011.001011.001011.0020002022000
2017-08-281004.001005.001004.001004.0030003013000
2017-08-251005.001012.001002.001002.0080008044000
2017-08-24998.00998.00998.00998.0020001996000
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

   ※ 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。 

Twitter