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
1998/12/30 2,590 2,655 2,590 2,650 12,000
1998/12/29 2,620 2,620 2,580 2,580 28,000
1998/12/28 2,630 2,660 2,620 2,660 11,000
1998/12/25 2,670 2,670 2,660 2,660 20,000
1998/12/24 2,670 2,670 2,670 2,670 19,000
1998/12/22 2,860 2,860 2,750 2,750 26,000
1998/12/21 2,860 2,895 2,860 2,860 14,000
1998/12/18 2,810 2,920 2,800 2,900 132,000
1998/12/17 2,830 2,830 2,750 2,775 32,000
1998/12/16 2,700 2,830 2,700 2,750 76,000
1998/12/15 2,630 2,650 2,610 2,650 72,000
1998/12/14 2,630 2,630 2,590 2,600 7,000
1998/12/11 2,605 2,645 2,575 2,600 25,000
1998/12/10 2,695 2,695 2,595 2,605 58,000
1998/12/09 2,750 2,750 2,710 2,710 21,000
1998/12/08 2,750 2,765 2,725 2,755 69,000
1998/12/07 2,730 2,750 2,700 2,750 55,000
1998/12/04 2,680 2,710 2,660 2,710 90,000
1998/12/03 2,635 2,680 2,625 2,680 99,000
1998/12/02 2,605 2,630 2,600 2,630 16,000
1998/12/01 2,600 2,640 2,570 2,600 36,000
1998/11/30 2,600 2,630 2,560 2,595 32,000
1998/11/27 2,600 2,600 2,530 2,530 31,000
1998/11/26 2,600 2,640 2,580 2,610 69,000
1998/11/25 2,580 2,620 2,550 2,610 69,000
1998/11/24 2,415 2,500 2,415 2,500 59,000
1998/11/20 2,325 2,390 2,325 2,385 28,000
1998/11/19 2,300 2,340 2,300 2,310 59,000
1998/11/18 2,380 2,400 2,330 2,330 30,000
1998/11/17 2,325 2,325 2,280 2,300 17,000
1998/11/16 2,205 2,250 2,205 2,245 7,000
1998/11/13 2,120 2,200 2,120 2,200 25,000
1998/11/12 2,100 2,200 2,100 2,160 32,000
1998/11/11 2,100 2,100 2,060 2,100 33,000
1998/11/10 2,100 2,120 2,100 2,100 86,000
1998/11/09 2,110 2,140 2,100 2,140 27,000
1998/11/06 2,110 2,145 2,090 2,145 32,000
1998/11/05 2,145 2,160 2,120 2,120 64,000
1998/11/04 2,155 2,170 2,105 2,105 11,000
1998/11/02 2,180 2,195 2,130 2,130 14,000
1998/10/30 2,180 2,180 2,180 2,180 1,000
1998/10/29 2,030 2,035 2,010 2,020 4,000
1998/10/28 2,020 2,100 2,020 2,025 18,000
1998/10/27 2,190 2,200 2,060 2,060 22,000
1998/10/26 2,150 2,150 2,110 2,110 13,000
1998/10/23 2,145 2,160 2,145 2,150 35,000
1998/10/22 2,140 2,150 2,100 2,120 44,000
1998/10/21 2,100 2,150 2,100 2,100 60,000
1998/10/20 2,005 2,035 1,999 2,035 26,000
1998/10/19 1,835 1,865 1,826 1,865 23,000
1998/10/16 1,881 1,881 1,820 1,826 32,000
1998/10/15 1,900 1,900 1,870 1,870 27,000
1998/10/14 1,820 1,820 1,800 1,815 16,000
1998/10/13 1,934 1,934 1,770 1,820 28,000
1998/10/12 1,960 1,970 1,920 1,935 15,000
1998/10/09 1,944 1,960 1,944 1,960 27,000
1998/10/08 1,960 1,961 1,944 1,944 29,000
1998/10/07 1,911 1,941 1,911 1,940 31,000
1998/10/06 1,870 1,890 1,870 1,881 20,000
1998/10/05 1,890 1,905 1,850 1,860 70,000
1998/10/02 2,155 2,180 2,100 2,100 21,000
1998/10/01 2,180 2,180 2,160 2,170 9,000
1998/09/30 2,210 2,285 2,165 2,200 14,000
1998/09/29 2,210 2,210 2,160 2,210 23,000
1998/09/28 2,350 2,350 2,175 2,245 10,000
1998/09/25 2,350 2,355 2,350 2,350 5,000
1998/09/24 2,435 2,435 2,395 2,405 18,000
1998/09/22 2,335 2,350 2,315 2,315 40,000
1998/09/21 2,375 2,375 2,310 2,310 13,000
1998/09/18 2,375 2,375 2,365 2,370 5,000
1998/09/17 2,395 2,395 2,300 2,380 8,000
1998/09/16 2,380 2,430 2,375 2,405 65,000
1998/09/14 2,345 2,390 2,340 2,380 44,000
1998/09/11 2,395 2,395 2,320 2,320 72,000
1998/09/10 2,400 2,400 2,355 2,355 3,000
1998/09/09 2,450 2,450 2,400 2,405 17,000
1998/09/08 2,440 2,460 2,400 2,450 25,000
1998/09/07 2,325 2,400 2,325 2,400 14,000
1998/09/04 2,300 2,300 2,290 2,300 55,000
1998/09/03 2,315 2,340 2,290 2,300 27,000
1998/09/02 2,290 2,320 2,275 2,275 72,000
1998/09/01 2,385 2,385 2,265 2,290 42,000
1998/08/31 2,465 2,465 2,360 2,380 50,000
1998/08/28 2,550 2,550 2,440 2,440 35,000
1998/08/27 2,630 2,630 2,510 2,630 19,000
1998/08/26 2,605 2,650 2,605 2,630 25,000
1998/08/25 2,650 2,655 2,625 2,645 21,000
1998/08/24 2,640 2,650 2,630 2,650 7,000
1998/08/21 2,600 2,650 2,600 2,650 9,000
1998/08/20 2,660 2,665 2,660 2,660 6,000
1998/08/19 2,635 2,670 2,635 2,660 23,000
1998/08/18 2,640 2,640 2,600 2,640 14,000
1998/08/17 2,585 2,585 2,550 2,560 12,000
1998/08/14 2,610 2,660 2,550 2,580 18,000
1998/08/13 2,605 2,670 2,605 2,670 8,000
1998/08/12 2,650 2,660 2,630 2,650 28,000
1998/08/11 2,610 2,650 2,610 2,630 24,000
1998/08/10 2,630 2,630 2,625 2,625 7,000
1998/08/07 2,640 2,660 2,630 2,660 38,000
1998/08/06 2,640 2,675 2,640 2,665 116,000
1998/08/05 2,600 2,650 2,600 2,640 42,000
1998/08/04 2,670 2,670 2,640 2,640 29,000
1998/08/03 2,690 2,695 2,675 2,675 18,000
1998/07/31 2,720 2,760 2,720 2,760 30,000
1998/07/30 2,685 2,750 2,685 2,720 26,000
1998/07/29 2,650 2,690 2,650 2,680 13,000
1998/07/28 2,780 2,780 2,670 2,710 56,000
1998/07/27 2,820 2,830 2,735 2,790 26,000
1998/07/24 2,800 2,840 2,800 2,820 48,000
1998/07/23 2,750 2,800 2,750 2,800 43,000
1998/07/22 2,725 2,750 2,725 2,750 24,000
1998/07/21 2,675 2,700 2,675 2,685 30,000
1998/07/17 2,640 2,665 2,610 2,665 19,000
1998/07/16 2,545 2,600 2,545 2,600 40,000
1998/07/15 2,510 2,550 2,510 2,545 37,000
1998/07/14 2,555 2,555 2,540 2,545 26,000
1998/07/13 2,560 2,560 2,555 2,555 2,000
1998/07/10 2,580 2,580 2,565 2,570 10,000
1998/07/09 2,595 2,595 2,545 2,580 21,000
1998/07/08 2,565 2,595 2,565 2,590 63,000
1998/07/07 2,645 2,660 2,630 2,650 21,000
1998/07/06 2,650 2,660 2,610 2,650 7,000
1998/07/03 2,585 2,650 2,585 2,650 16,000
1998/07/02 2,715 2,755 2,645 2,650 57,000
1998/07/01 2,655 2,695 2,650 2,685 26,000
1998/06/30 2,585 2,590 2,585 2,590 2,000
1998/06/29 2,660 2,665 2,660 2,660 11,000
1998/06/26 2,690 2,690 2,650 2,660 11,000
1998/06/25 2,540 2,690 2,540 2,690 12,000
1998/06/24 2,540 2,560 2,540 2,540 8,000
1998/06/23 2,525 2,540 2,525 2,540 10,000
1998/06/22 2,500 2,515 2,500 2,515 7,000
1998/06/19 2,625 2,625 2,570 2,570 8,000
1998/06/18 2,770 2,770 2,665 2,665 22,000
1998/06/17 2,720 2,730 2,720 2,730 20,000
1998/06/16 2,715 2,715 2,590 2,700 9,000
1998/06/15 2,780 2,780 2,720 2,720 5,000
1998/06/12 2,810 2,810 2,770 2,780 44,000
1998/06/11 2,810 2,810 2,810 2,810 5,000
1998/06/10 2,850 2,850 2,845 2,850 5,000
1998/06/09 2,810 2,810 2,810 2,810 2,000
1998/06/08 2,820 2,825 2,815 2,825 18,000
1998/06/05 2,815 2,850 2,815 2,840 5,000
1998/06/04 2,810 2,850 2,810 2,850 12,000
1998/06/03 2,810 2,850 2,810 2,850 23,000
1998/06/02 2,820 2,860 2,820 2,850 10,000
1998/06/01 2,890 2,890 2,860 2,860 18,000
1998/05/29 2,815 2,830 2,815 2,830 10,000
1998/05/28 2,815 2,825 2,805 2,820 30,000
1998/05/27 2,865 2,865 2,850 2,860 23,000
1998/05/26 2,870 2,910 2,860 2,910 15,000
1998/05/25 2,870 2,900 2,850 2,900 23,000
1998/05/22 2,870 2,875 2,850 2,870 63,000
1998/05/21 2,870 2,920 2,850 2,870 22,000
1998/05/20 2,895 2,950 2,890 2,950 37,000
1998/05/19 2,860 2,895 2,835 2,895 13,000
1998/05/18 2,950 2,950 2,830 2,900 13,000
1998/05/15 2,945 2,955 2,925 2,945 41,000
1998/05/14 2,900 2,930 2,895 2,930 54,000
1998/05/13 2,780 2,890 2,780 2,865 23,000
1998/05/12 2,800 2,800 2,780 2,790 26,000
1998/05/11 2,755 2,760 2,740 2,750 22,000
1998/05/08 2,705 2,750 2,705 2,750 9,000
1998/05/07 2,750 2,750 2,720 2,735 19,000
1998/05/06 2,785 2,785 2,775 2,780 8,000
1998/05/01 2,740 2,820 2,740 2,785 38,000
1998/04/30 2,720 2,740 2,720 2,740 31,000
1998/04/28 2,835 2,840 2,740 2,800 23,000
1998/04/27 2,920 2,920 2,820 2,880 16,000
1998/04/24 2,860 2,920 2,860 2,920 22,000
1998/04/23 2,895 2,910 2,880 2,890 32,000
1998/04/22 2,920 2,930 2,835 2,905 27,000
1998/04/21 2,950 2,950 2,850 2,900 70,000
1998/04/20 2,950 2,955 2,945 2,950 80,000
1998/04/17 2,885 2,950 2,885 2,905 140,000
1998/04/16 2,800 2,890 2,800 2,855 60,000
1998/04/15 2,690 2,780 2,680 2,765 49,000
1998/04/14 2,690 2,700 2,650 2,690 20,000
1998/04/13 2,670 2,690 2,670 2,680 19,000
1998/04/10 2,600 2,700 2,590 2,680 65,000
1998/04/09 2,500 2,600 2,500 2,600 24,000
1998/04/08 2,460 2,580 2,460 2,560 29,000
1998/04/07 2,550 2,570 2,510 2,510 47,000
1998/04/06 2,510 2,550 2,480 2,550 72,000
1998/04/03 2,500 2,550 2,500 2,540 64,000
1998/04/02 2,520 2,520 2,460 2,460 20,000
1998/04/01 2,450 2,510 2,450 2,510 47,000
1998/03/31 2,400 2,550 2,400 2,550 49,000
1998/03/30 2,430 2,430 2,340 2,350 29,000
1998/03/27 2,480 2,480 2,430 2,430 23,000
1998/03/26 2,470 2,490 2,460 2,490 37,000
1998/03/25 2,450 2,450 2,430 2,440 20,000
1998/03/24 2,450 2,450 2,400 2,430 14,000
1998/03/23 2,400 2,490 2,400 2,490 82,000
1998/03/20 2,290 2,370 2,290 2,370 21,000
1998/03/19 2,260 2,320 2,260 2,280 87,000
1998/03/18 2,220 2,250 2,200 2,240 85,000
1998/03/17 2,200 2,220 2,200 2,220 30,000
1998/03/16 2,150 2,160 2,140 2,160 15,000
1998/03/13 2,120 2,180 2,120 2,140 80,000
1998/03/12 2,220 2,220 2,180 2,190 20,000
1998/03/11 2,290 2,300 2,240 2,240 9,000
1998/03/10 2,300 2,300 2,280 2,300 15,000
1998/03/09 2,240 2,300 2,240 2,300 21,000
1998/03/06 2,290 2,300 2,290 2,300 6,000
1998/03/05 2,280 2,290 2,260 2,290 20,000
1998/03/04 2,260 2,300 2,260 2,300 17,000
1998/03/03 2,300 2,300 2,250 2,260 12,000
1998/03/02 2,250 2,300 2,250 2,300 31,000
1998/02/27 2,240 2,250 2,160 2,250 73,000
1998/02/26 2,210 2,250 2,210 2,250 19,000
1998/02/25 2,270 2,270 2,200 2,200 12,000
1998/02/24 2,210 2,260 2,210 2,250 50,000
1998/02/23 2,160 2,200 2,160 2,200 14,000
1998/02/20 2,210 2,210 2,180 2,180 15,000
1998/02/19 2,260 2,260 2,250 2,250 11,000
1998/02/18 2,260 2,260 2,260 2,260 11,000
1998/02/17 2,250 2,320 2,250 2,320 11,000
1998/02/16 2,250 2,250 2,250 2,250 3,000
1998/02/13 2,180 2,260 2,180 2,210 51,000
1998/02/12 2,250 2,270 2,250 2,260 19,000
1998/02/10 2,340 2,340 2,210 2,250 28,000
1998/02/09 2,340 2,340 2,340 2,340 15,000
1998/02/06 2,330 2,340 2,330 2,340 58,000
1998/02/05 2,440 2,450 2,400 2,450 21,000
1998/02/04 2,450 2,450 2,330 2,350 10,000
1998/02/03 2,480 2,480 2,450 2,450 8,000
1998/02/02 2,440 2,480 2,410 2,480 17,000
1998/01/30 2,400 2,480 2,400 2,480 10,000
1998/01/29 2,480 2,490 2,440 2,480 26,000
1998/01/28 2,500 2,500 2,480 2,480 21,000
1998/01/27 2,500 2,510 2,470 2,500 24,000
1998/01/26 2,370 2,600 2,370 2,470 60,000
1998/01/23 2,310 2,350 2,310 2,320 19,000
1998/01/22 2,320 2,320 2,210 2,280 32,000
1998/01/21 2,340 2,340 2,310 2,320 43,000
1998/01/20 2,380 2,380 2,330 2,340 43,000
1998/01/19 2,500 2,500 2,400 2,400 67,000
1998/01/16 2,490 2,530 2,410 2,450 35,000
1998/01/14 2,490 2,490 2,470 2,490 14,000
1998/01/13 2,530 2,530 2,490 2,490 5,000
1998/01/12 2,500 2,540 2,500 2,540 17,000
1998/01/09 2,580 2,590 2,490 2,580 11,000
1998/01/08 2,560 2,600 2,550 2,600 27,000
1998/01/07 2,560 2,600 2,540 2,600 25,000
1998/01/06 2,470 2,560 2,470 2,550 18,000
1998/01/05 2,630 2,630 2,630 2,630 7,000

このページの先頭へ