[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 
2017-04-24923.00925.00923.00925.0020001848000
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
2016-08-17882.00882.00882.00882.001000882000
2016-08-16883.00887.00883.00885.0030002655000
2016-08-15881.00889.00881.00882.0050004415000
2016-08-12881.00881.00881.00881.001000881000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-05882.00882.00881.00881.0020001763000
2016-08-0400
2016-08-03889.00889.00889.00889.001000889000
2016-08-0200
2016-08-0100
2016-07-29890.00890.00890.00890.0020001780000
2016-07-2800
2016-07-27895.00895.00895.00895.001000895000
2016-07-2600
2016-07-25910.00910.00910.00910.001900017290000
2016-07-22900.00903.00898.00903.0070006306000
2016-07-21894.00895.00893.00893.0040003576000
2016-07-20895.00895.00891.00894.0060005356000
2016-07-19891.00891.00891.00891.001000891000
2016-07-15892.00892.00892.00892.0020001784000
2016-07-1400
2016-07-13890.00891.00890.00890.0030002671000
2016-07-12889.00889.00889.00889.001000889000
2016-07-11886.00890.00886.00890.0020001776000
2016-07-0800
2016-07-0700
2016-07-06873.00887.00873.00873.0060005259000
2016-07-05882.00882.00882.00882.0020001764000
2016-07-04895.00895.00880.00880.00100008935000
2016-07-01874.00874.00873.00873.0030002620000
2016-06-30873.00874.00869.00869.0060005232000
2016-06-2900
2016-06-28870.00870.00862.00862.0050004321000
2016-06-27874.00874.00862.00862.0050004336000
2016-06-24899.00899.00871.00871.00110009747000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-17880.00880.00875.00875.0020001755000
2016-06-16881.00881.00880.00880.0020001761000
2016-06-15883.00883.00883.00883.0040003532000
2016-06-14885.00885.00883.00883.0020001768000
2016-06-13900.00900.00885.00885.0060005332000
2016-06-10885.00885.00885.00885.001000885000
2016-06-09888.00888.00888.00888.001000888000
2016-06-08887.00888.00887.00887.0030002662000
2016-06-07888.00888.00888.00888.001000888000
2016-06-06888.00888.00883.00883.0030002658000
2016-06-0300
2016-06-02881.00888.00881.00888.0020001769000
2016-06-01883.00885.00883.00885.0020001768000
2016-05-31889.00889.00889.00889.001000889000
2016-05-30888.00888.00888.00888.001000888000
2016-05-27884.00884.00884.00884.001000884000
2016-05-2600
2016-05-25885.00895.00884.00884.00110009757000
2016-05-24890.00890.00881.00890.0080007091000
2016-05-23892.00892.00887.00892.0030002671000
2016-05-20881.00895.00881.00895.0040003538000
2016-05-1900
2016-05-18895.00895.00895.00895.001000895000
2016-05-17885.00885.00884.00885.0030002654000
2016-05-16885.00885.00885.00885.001000885000
2016-05-1300
2016-05-12886.00892.00886.00892.0020001778000
2016-05-11892.00893.00892.00893.0020001785000
2016-05-10881.00890.00881.00890.0040003543000
2016-05-09888.00888.00883.00883.0040003547000
2016-05-06889.00889.00880.00880.0020001769000
2016-05-0200
2016-04-2800
2016-04-27890.00890.00890.00890.001000890000
2016-04-26876.00876.00876.00876.001000876000
2016-04-25890.00890.00890.00890.0060005340000
2016-04-22879.00879.00879.00879.0020001758000
2016-04-21885.00885.00879.00879.0050004406000
2016-04-20890.00890.00871.00871.0070006143000
2016-04-19872.00874.00870.00870.00110009592000
2016-04-18871.00871.00871.00871.001000871000

   ※ 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