日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＣＳＫ(9719)の株価時系列情報

ＳＣＳＫ(9719)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1991/12/30 1,890 1,900 1,850 1,850 6,000
1991/12/27 1,870 1,890 1,870 1,890 9,000
1991/12/26 1,860 1,870 1,860 1,870 3,000
1991/12/25 1,870 1,870 1,850 1,870 27,000
1991/12/24 1,860 1,870 1,860 1,870 12,000
1991/12/20 1,980 1,980 1,950 1,980 17,000
1991/12/19 1,980 1,980 1,880 1,980 18,000
1991/12/18 2,030 2,030 2,000 2,000 10,000
1991/12/17 2,050 2,050 2,040 2,050 5,000
1991/12/16 2,100 2,100 2,060 2,060 10,000
1991/12/13 2,020 2,100 2,020 2,100 15,000
1991/12/12 2,010 2,100 2,010 2,100 6,000
1991/12/11 2,040 2,040 2,000 2,000 22,000
1991/12/10 2,070 2,100 2,000 2,000 39,000
1991/12/09 2,050 2,050 2,000 2,050 10,000
1991/12/06 2,060 2,060 2,050 2,050 12,000
1991/12/05 2,070 2,070 2,050 2,050 6,000
1991/12/04 2,080 2,080 2,050 2,050 13,000
1991/12/03 2,100 2,100 2,030 2,070 12,000
1991/12/02 2,070 2,100 2,070 2,100 13,000
1991/11/29 2,150 2,150 2,100 2,100 15,000
1991/11/28 2,170 2,170 2,120 2,170 6,000
1991/11/27 2,190 2,190 2,180 2,180 2,000
1991/11/26 2,150 2,190 2,150 2,190 13,000
1991/11/25 2,240 2,240 2,240 2,240 9,000
1991/11/21 2,230 2,230 2,150 2,160 7,000
1991/11/20 2,200 2,290 2,180 2,250 11,000
1991/11/19 2,180 2,200 2,180 2,190 11,000
1991/11/18 2,160 2,200 2,120 2,200 22,000
1991/11/15 2,250 2,300 2,230 2,240 12,000
1991/11/14 2,300 2,300 2,260 2,300 18,000
1991/11/13 2,350 2,350 2,280 2,280 18,000
1991/11/12 2,360 2,390 2,330 2,390 7,000
1991/11/11 2,380 2,390 2,370 2,370 9,000
1991/11/08 2,400 2,400 2,390 2,390 9,000
1991/11/07 2,400 2,410 2,350 2,400 21,000
1991/11/06 2,410 2,430 2,400 2,400 6,000
1991/11/05 2,420 2,420 2,410 2,410 4,000
1991/11/01 2,430 2,430 2,400 2,400 16,000
1991/10/31 2,480 2,480 2,430 2,430 7,000
1991/10/30 2,470 2,480 2,450 2,450 15,000
1991/10/29 2,480 2,480 2,460 2,460 13,000
1991/10/28 2,490 2,500 2,490 2,490 6,000
1991/10/25 2,530 2,530 2,500 2,500 30,000
1991/10/24 2,490 2,530 2,490 2,520 22,000
1991/10/23 2,460 2,500 2,450 2,500 46,000
1991/10/22 2,460 2,460 2,460 2,460 5,000
1991/10/21 2,460 2,460 2,450 2,450 11,000
1991/10/18 2,430 2,450 2,430 2,450 8,000
1991/10/17 2,430 2,430 2,410 2,410 9,000
1991/10/16 2,410 2,410 2,410 2,410 3,000
1991/10/15 2,450 2,450 2,450 2,450 3,000
1991/10/14 2,510 2,510 2,470 2,470 11,000
1991/10/11 2,520 2,530 2,510 2,510 15,000
1991/10/09 2,520 2,550 2,510 2,510 15,000
1991/10/08 2,520 2,560 2,520 2,560 10,000
1991/10/07 2,560 2,580 2,540 2,540 4,000
1991/10/04 2,630 2,630 2,590 2,590 14,000
1991/10/03 2,640 2,640 2,580 2,590 16,000
1991/10/02 2,520 2,650 2,520 2,650 36,000
1991/10/01 2,470 2,530 2,470 2,510 64,000
1991/09/30 2,480 2,520 2,460 2,480 48,000
1991/09/27 2,520 2,540 2,500 2,520 62,000
1991/09/26 2,570 2,610 2,520 2,530 46,000
1991/09/25 2,450 2,570 2,450 2,570 10,000
1991/09/24 2,430 2,430 2,420 2,430 14,000
1991/09/20 2,400 2,400 2,350 2,350 29,000
1991/09/19 2,270 2,390 2,260 2,350 59,000
1991/09/18 2,240 2,250 2,240 2,250 36,000
1991/09/17 2,280 2,280 2,210 2,220 43,000
1991/09/13 2,340 2,340 2,240 2,240 56,000
1991/09/12 2,340 2,340 2,330 2,330 9,000
1991/09/11 2,350 2,350 2,330 2,330 14,000
1991/09/10 2,340 2,350 2,340 2,350 12,000
1991/09/06 2,300 2,340 2,300 2,340 8,000
1991/09/05 2,340 2,340 2,310 2,340 14,000
1991/09/04 2,370 2,370 2,340 2,340 18,000
1991/09/03 2,380 2,400 2,370 2,370 10,000
1991/09/02 2,360 2,370 2,360 2,370 6,000
1991/08/30 2,420 2,430 2,350 2,350 35,000
1991/08/29 2,460 2,460 2,380 2,380 16,000
1991/08/28 2,480 2,490 2,440 2,480 9,000
1991/08/27 2,490 2,500 2,490 2,500 3,000
1991/08/26 2,560 2,560 2,500 2,500 16,000
1991/08/23 2,540 2,540 2,520 2,520 12,000
1991/08/22 2,440 2,510 2,410 2,460 63,000
1991/08/21 2,210 2,360 2,210 2,360 75,000
1991/08/20 2,240 2,270 2,210 2,250 38,000
1991/08/19 2,500 2,500 2,360 2,360 30,000
1991/08/16 2,600 2,600 2,550 2,550 25,000
1991/08/15 2,620 2,620 2,600 2,610 11,000
1991/08/13 2,640 2,640 2,640 2,640 1,000
1991/08/12 2,650 2,650 2,610 2,640 8,000
1991/08/09 2,660 2,660 2,650 2,650 7,000
1991/08/08 2,700 2,700 2,660 2,660 4,000
1991/08/07 2,700 2,700 2,700 2,700 14,000
1991/08/06 2,690 2,690 2,680 2,680 3,000
1991/08/05 2,750 2,750 2,690 2,690 11,000
1991/08/02 2,700 2,750 2,700 2,710 31,000
1991/08/01 2,750 2,750 2,680 2,700 46,000
1991/07/31 2,750 2,750 2,710 2,710 11,000
1991/07/30 2,770 2,770 2,750 2,770 5,000
1991/07/29 2,750 2,750 2,710 2,750 44,000
1991/07/26 2,830 2,830 2,800 2,800 9,000
1991/07/25 2,750 2,840 2,750 2,840 18,000
1991/07/24 2,700 2,740 2,670 2,710 11,000
1991/07/23 2,750 2,750 2,700 2,700 6,000
1991/07/19 2,850 2,850 2,800 2,800 2,000
1991/07/18 2,810 2,850 2,800 2,810 7,000
1991/07/17 2,890 2,890 2,800 2,850 14,000
1991/07/16 2,860 2,900 2,860 2,890 18,000
1991/07/15 2,830 2,830 2,830 2,830 5,000
1991/07/12 2,710 2,800 2,710 2,790 12,000
1991/07/11 2,790 2,790 2,700 2,700 56,000
1991/07/10 2,670 2,790 2,650 2,750 54,000
1991/07/09 2,720 2,730 2,600 2,600 67,000
1991/07/08 2,850 2,850 2,800 2,800 16,000
1991/07/05 2,870 2,870 2,850 2,850 9,000
1991/07/04 2,860 2,870 2,860 2,870 19,000
1991/07/03 2,980 2,980 2,900 2,900 11,000
1991/07/02 3,000 3,000 2,950 2,950 17,000
1991/07/01 3,010 3,010 2,960 2,970 40,000
1991/06/28 3,000 3,030 2,950 2,950 20,000
1991/06/27 3,020 3,020 2,970 3,000 35,000
1991/06/26 3,020 3,030 3,000 3,020 48,000
1991/06/25 3,010 3,030 3,000 3,020 57,000
1991/06/24 3,030 3,070 3,030 3,050 23,000
1991/06/21 3,060 3,070 3,050 3,070 20,000
1991/06/20 3,090 3,100 3,050 3,050 19,000
1991/06/19 3,090 3,110 3,010 3,110 33,000
1991/06/18 3,100 3,170 3,100 3,100 27,000
1991/06/17 3,290 3,290 3,150 3,160 32,000
1991/06/14 3,280 3,300 3,240 3,280 96,000
1991/06/13 3,150 3,300 3,150 3,280 76,000
1991/06/12 3,060 3,190 3,060 3,150 76,000
1991/06/11 2,960 3,100 2,950 3,060 57,000
1991/06/10 3,110 3,110 2,960 2,960 45,000
1991/06/07 3,040 3,090 3,000 3,070 27,000
1991/06/06 3,010 3,010 2,940 3,000 20,000
1991/06/05 3,010 3,040 2,970 2,990 30,000
1991/06/04 2,970 3,050 2,970 3,050 31,000
1991/06/03 3,000 3,090 2,950 2,950 45,000
1991/05/31 3,020 3,040 3,000 3,000 37,000
1991/05/30 2,990 3,020 2,990 3,020 25,000
1991/05/29 2,910 2,970 2,900 2,950 38,000
1991/05/28 2,870 2,870 2,800 2,870 57,000
1991/05/27 2,950 2,950 2,850 2,850 17,000
1991/05/24 2,900 2,910 2,800 2,910 53,000
1991/05/23 3,000 3,050 2,970 3,050 38,000
1991/05/22 3,070 3,080 3,050 3,050 36,000
1991/05/21 3,000 3,090 3,000 3,070 19,000
1991/05/20 3,110 3,110 3,110 3,110 3,000
1991/05/17 3,100 3,140 3,100 3,110 29,000
1991/05/16 3,250 3,250 3,150 3,150 10,000
1991/05/15 3,290 3,290 3,250 3,250 19,000
1991/05/14 3,330 3,340 3,300 3,330 80,000
1991/05/13 3,310 3,320 3,280 3,280 93,000
1991/05/10 3,340 3,370 3,340 3,360 47,000
1991/05/09 3,300 3,340 3,290 3,340 55,000
1991/05/08 3,310 3,320 3,280 3,290 29,000
1991/05/07 3,330 3,350 3,280 3,340 35,000
1991/05/02 3,320 3,340 3,290 3,330 55,000
1991/05/01 3,210 3,250 3,210 3,220 38,000
1991/04/30 3,240 3,260 3,230 3,260 23,000
1991/04/26 3,240 3,240 3,210 3,230 17,000
1991/04/25 3,260 3,290 3,180 3,250 35,000
1991/04/24 3,320 3,350 3,300 3,300 96,000
1991/04/23 3,350 3,380 3,290 3,350 63,000
1991/04/22 3,360 3,440 3,360 3,380 101,000
1991/04/19 3,330 3,350 3,260 3,350 88,000
1991/04/18 3,350 3,370 3,300 3,320 54,000
1991/04/17 3,300 3,350 3,270 3,350 71,000
1991/04/16 3,290 3,300 3,250 3,250 64,000
1991/04/15 3,250 3,280 3,250 3,270 83,000
1991/04/12 3,190 3,200 3,180 3,200 48,000
1991/04/11 3,120 3,120 3,060 3,070 60,000
1991/04/10 3,140 3,180 3,100 3,120 33,000
1991/04/09 3,170 3,200 3,150 3,190 47,000
1991/04/08 3,190 3,210 3,150 3,170 50,000
1991/04/05 3,140 3,190 3,140 3,180 51,000
1991/04/04 3,080 3,140 3,080 3,090 42,000
1991/04/03 3,140 3,140 3,060 3,060 68,000
1991/04/02 3,150 3,150 3,010 3,040 66,000
1991/04/01 3,250 3,300 3,150 3,200 65,000
1991/03/29 3,150 3,250 3,140 3,250 48,000
1991/03/28 3,170 3,250 3,100 3,200 22,000
1991/03/27 3,190 3,270 3,190 3,240 57,000
1991/03/26 3,220 3,260 3,170 3,170 103,000
1991/03/26 1 -> 1.20 分割
1991/03/25 3,830 3,850 3,780 3,810 79,000
1991/03/22 3,830 3,850 3,750 3,750 25,000
1991/03/20 3,890 3,890 3,810 3,810 49,000
1991/03/19 3,800 3,840 3,750 3,840 48,000
1991/03/18 3,900 3,910 3,750 3,750 72,000
1991/03/15 3,760 3,800 3,750 3,800 26,000
1991/03/14 3,810 3,850 3,760 3,790 20,000
1991/03/13 3,860 3,880 3,810 3,810 23,000
1991/03/12 3,910 3,950 3,860 3,860 44,000
1991/03/11 3,850 3,900 3,850 3,900 13,000
1991/03/08 3,900 3,960 3,850 3,850 25,000
1991/03/07 3,850 3,900 3,850 3,850 28,000
1991/03/06 3,650 3,800 3,650 3,800 34,000
1991/03/05 3,580 3,600 3,580 3,600 14,000
1991/03/04 3,510 3,580 3,510 3,520 29,000
1991/03/01 3,530 3,550 3,510 3,510 38,000
1991/02/28 3,520 3,590 3,500 3,550 44,000
1991/02/27 3,450 3,470 3,400 3,460 19,000
1991/02/26 3,450 3,500 3,450 3,470 21,000
1991/02/25 3,440 3,500 3,440 3,500 7,000
1991/02/22 3,350 3,360 3,270 3,350 23,000
1991/02/21 3,380 3,380 3,350 3,350 11,000
1991/02/20 3,400 3,430 3,380 3,380 17,000
1991/02/19 3,370 3,530 3,370 3,430 39,000
1991/02/18 3,320 3,350 3,320 3,320 52,000
1991/02/15 3,200 3,250 3,170 3,170 82,000
1991/02/14 3,100 3,200 3,070 3,070 135,000
1991/02/13 3,000 3,100 3,000 3,100 45,000
1991/02/12 2,920 3,000 2,920 3,000 7,000
1991/02/08 2,900 2,910 2,890 2,900 44,000
1991/02/07 2,880 2,900 2,850 2,900 25,000
1991/02/06 2,900 2,910 2,900 2,900 18,000
1991/02/05 2,920 2,920 2,910 2,920 22,000
1991/02/04 2,750 2,800 2,750 2,800 7,000
1991/02/01 2,740 2,760 2,700 2,750 15,000
1991/01/31 2,710 2,780 2,690 2,740 48,000
1991/01/29 2,490 2,490 2,440 2,490 38,000
1991/01/28 2,470 2,470 2,470 2,470 8,000
1991/01/25 2,500 2,500 2,500 2,500 22,000
1991/01/24 2,400 2,460 2,400 2,460 31,000
1991/01/23 2,500 2,500 2,400 2,400 19,000
1991/01/22 2,520 2,530 2,510 2,510 15,000
1991/01/21 2,520 2,520 2,520 2,520 3,000
1991/01/18 2,620 2,640 2,580 2,640 43,000
1991/01/17 2,480 2,560 2,480 2,560 27,000
1991/01/16 2,480 2,500 2,480 2,500 20,000
1991/01/14 2,680 2,680 2,600 2,600 33,000
1991/01/11 2,690 2,690 2,650 2,670 27,000
1991/01/10 2,690 2,700 2,690 2,700 20,000
1991/01/09 2,720 2,730 2,720 2,720 7,000
1991/01/07 2,800 2,810 2,800 2,800 13,000
1991/01/04 2,810 2,820 2,810 2,810 10,000

このページの先頭へ