[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 
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
2016-04-15890.00890.00890.00890.001000890000
2016-04-14888.00888.00888.00888.001000888000
2016-04-13871.00883.00871.00875.0040003509000
2016-04-12870.00871.00870.00871.0020001741000
2016-04-11874.00874.00871.00871.0030002617000
2016-04-08875.00875.00872.00872.0030002619000
2016-04-07871.00898.00870.00898.0050004380000
2016-04-06900.00900.00885.00885.0020001785000
2016-04-05891.00891.00880.00880.0020001771000
2016-04-04892.00892.00892.00892.001000892000
2016-04-01903.00903.00893.00893.0050004489000
2016-03-31901.00903.00901.00903.0020001804000
2016-03-30900.00900.00900.00900.001000900000
2016-03-29917.00917.00892.00894.001700015270000
2016-03-28944.00945.00941.00941.001100010379000
2016-03-25938.00940.00938.00940.001400013138000
2016-03-24937.00938.00937.00938.0030002812000
2016-03-23935.00938.00935.00938.0020001873000
2016-03-22931.00931.00930.00931.0060005585000
2016-03-18930.00931.00930.00931.0020001861000
2016-03-17931.00931.00930.00930.0040003723000
2016-03-16929.00929.00929.00929.0030002787000
2016-03-15929.00929.00929.00929.0030002787000
2016-03-14928.00933.00928.00929.0050004646000
2016-03-11920.00928.00920.00928.0030002775000
2016-03-1000
2016-03-09919.00925.00919.00925.0030002769000
2016-03-0800
2016-03-07918.00918.00918.00918.0020001836000
2016-03-04924.00925.00917.00917.0050004611000
2016-03-03923.00923.00918.00918.0020001841000
2016-03-02926.00926.00923.00923.0030002774000
2016-03-01905.00908.00905.00908.0040003623000
2016-02-2900
2016-02-26917.00917.00917.00917.001000917000
2016-02-25924.00930.00915.00917.001100010156000
2016-02-24920.00920.00920.00920.001000920000
2016-02-23910.00915.00910.00914.0030002739000
2016-02-2200
2016-02-1900
2016-02-18905.00905.00900.00900.0020001805000
2016-02-17878.00898.00878.00890.0050004441000
2016-02-16872.00877.00872.00875.0030002624000
2016-02-15899.00899.00869.00869.0050004407000
2016-02-12880.00880.00846.00846.00110009474000
2016-02-10911.00911.00910.00910.0020001821000
2016-02-09922.00922.00920.00920.0040003684000
2016-02-08932.00932.00923.00923.0080007409000
2016-02-05929.00929.00926.00926.0050004640000
2016-02-04930.00937.00930.00937.0020001867000
2016-02-03935.00938.00935.00937.0030002810000
2016-02-02937.00937.00937.00937.001000937000
2016-02-01935.00935.00935.00935.001000935000
2016-01-29935.00935.00922.00934.0040003713000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25939.00939.00927.00927.0080007499000
2016-01-22910.00927.00910.00927.0070006425000
2016-01-21925.00925.00910.00922.0060005517000
2016-01-20925.00925.00920.00920.0060005531000
2016-01-19923.00925.00923.00924.0040003697000
2016-01-18922.00925.00922.00923.0070006461000
2016-01-15926.00930.00926.00930.0040003712000
2016-01-14931.00931.00926.00926.0070006498000
2016-01-13931.00931.00931.00931.001000931000
2016-01-12936.00936.00931.00931.0080007472000
2016-01-08939.00940.00938.00940.0030002817000
2016-01-07945.00945.00940.00940.0020001885000
2016-01-0600
2016-01-05940.00940.00936.00936.0030002812000
2016-01-04934.00941.00934.00940.0060005629000
2015-12-30930.00934.00930.00934.0060005592000
2015-12-29934.00935.00931.00931.0030002800000
2015-12-28934.00934.00930.00931.0030002795000
2015-12-25940.00940.00926.00926.002100019717000
2015-12-24928.00934.00927.00934.001400013001000
2015-12-22925.00928.00924.00928.001100010180000
2015-12-21926.00926.00921.00921.001400012934000
2015-12-18927.00927.00926.00926.0020001853000
2015-12-17929.00929.00926.00929.0070006498000
2015-12-16925.00925.00925.00925.001000925000
2015-12-15921.00923.00921.00921.0060005528000
2015-12-14929.00929.00921.00922.001400012968000
2015-12-11920.00923.00920.00923.0040003685000
2015-12-10921.00924.00921.00921.001100010137000
2015-12-09923.00923.00921.00922.0090008300000
2015-12-08925.00925.00925.00925.0030002775000
2015-12-07924.00924.00924.00924.0020001848000
2015-12-04924.00928.00923.00924.0060005548000
2015-12-03924.00924.00924.00924.0030002772000
2015-12-02923.00928.00923.00927.0080007398000

   ※ 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