ＳＣＡＴ(3974)の株価時系列情報
ＳＣＡＴ(3974)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,473 | 1,473 | 1,451 | 1,456 | 4,000 |
| 2017/12/28 | 1,500 | 1,500 | 1,456 | 1,456 | 4,600 |
| 2017/12/27 | 1,450 | 1,491 | 1,450 | 1,471 | 3,900 |
| 2017/12/26 | 1,443 | 1,459 | 1,433 | 1,441 | 22,800 |
| 2017/12/25 | 1,525 | 1,530 | 1,473 | 1,473 | 15,900 |
| 2017/12/22 | 1,532 | 1,532 | 1,525 | 1,525 | 3,800 |
| 2017/12/21 | 1,529 | 1,538 | 1,527 | 1,528 | 4,300 |
| 2017/12/20 | 1,553 | 1,562 | 1,544 | 1,544 | 3,900 |
| 2017/12/19 | 1,561 | 1,590 | 1,538 | 1,550 | 6,400 |
| 2017/12/18 | 1,523 | 1,615 | 1,516 | 1,560 | 27,600 |
| 2017/12/15 | 1,561 | 1,579 | 1,556 | 1,563 | 5,900 |
| 2017/12/14 | 1,614 | 1,616 | 1,571 | 1,580 | 10,900 |
| 2017/12/13 | 1,676 | 1,695 | 1,581 | 1,638 | 43,600 |
| 2017/12/12 | 1,610 | 1,636 | 1,575 | 1,636 | 11,800 |
| 2017/12/11 | 1,550 | 1,600 | 1,529 | 1,599 | 11,800 |
| 2017/12/08 | 1,570 | 1,570 | 1,541 | 1,542 | 1,300 |
| 2017/12/07 | 1,509 | 1,583 | 1,509 | 1,549 | 5,100 |
| 2017/12/06 | 1,557 | 1,558 | 1,502 | 1,507 | 11,800 |
| 2017/12/05 | 1,620 | 1,620 | 1,554 | 1,557 | 19,500 |
| 2017/12/04 | 1,639 | 1,639 | 1,618 | 1,621 | 8,700 |
| 2017/12/01 | 1,611 | 1,639 | 1,607 | 1,616 | 7,400 |
| 2017/11/30 | 1,625 | 1,641 | 1,603 | 1,609 | 12,300 |
| 2017/11/29 | 1,700 | 1,700 | 1,615 | 1,621 | 40,300 |
| 2017/11/28 | 1,652 | 1,890 | 1,600 | 1,700 | 68,700 |
| 2017/11/27 | 1,674 | 1,674 | 1,635 | 1,659 | 24,700 |
| 2017/11/24 | 1,630 | 1,660 | 1,582 | 1,610 | 41,000 |
| 2017/11/22 | 1,475 | 1,679 | 1,468 | 1,630 | 35,600 |
| 2017/11/21 | 1,514 | 1,517 | 1,478 | 1,494 | 15,300 |
| 2017/11/20 | 1,485 | 1,494 | 1,441 | 1,484 | 19,800 |
| 2017/11/17 | 1,458 | 1,463 | 1,441 | 1,455 | 8,300 |
| 2017/11/16 | 1,415 | 1,464 | 1,415 | 1,431 | 10,400 |
| 2017/11/15 | 1,398 | 1,413 | 1,344 | 1,413 | 9,500 |
| 2017/11/14 | 1,404 | 1,404 | 1,400 | 1,401 | 3,400 |
| 2017/11/13 | 1,402 | 1,409 | 1,402 | 1,408 | 600 |
| 2017/11/10 | 1,404 | 1,404 | 1,400 | 1,402 | 2,300 |
| 2017/11/09 | 1,402 | 1,418 | 1,402 | 1,405 | 5,100 |
| 2017/11/08 | 1,409 | 1,410 | 1,406 | 1,407 | 2,000 |
| 2017/11/07 | 1,409 | 1,409 | 1,409 | 1,409 | 600 |
| 2017/11/06 | 1,415 | 1,420 | 1,406 | 1,407 | 2,300 |
| 2017/11/02 | 1,414 | 1,418 | 1,410 | 1,411 | 3,100 |
| 2017/11/01 | 1,418 | 1,426 | 1,418 | 1,426 | 4,000 |
| 2017/10/31 | 1,442 | 1,442 | 1,415 | 1,418 | 1,200 |
| 2017/10/30 | 1,433 | 1,436 | 1,416 | 1,429 | 2,100 |
| 2017/10/27 | 1,450 | 1,458 | 1,437 | 1,437 | 1,800 |
| 2017/10/26 | 1,446 | 1,458 | 1,445 | 1,445 | 2,700 |
| 2017/10/25 | 1,469 | 1,469 | 1,443 | 1,443 | 1,500 |
| 2017/10/24 | 1,444 | 1,469 | 1,444 | 1,469 | 1,200 |
| 2017/10/23 | 1,439 | 1,457 | 1,439 | 1,452 | 1,300 |
| 2017/10/20 | 1,433 | 1,439 | 1,433 | 1,439 | 800 |
| 2017/10/19 | 1,442 | 1,442 | 1,433 | 1,433 | 1,200 |
| 2017/10/18 | 1,435 | 1,435 | 1,433 | 1,433 | 700 |
| 2017/10/17 | 1,431 | 1,437 | 1,431 | 1,435 | 1,800 |
| 2017/10/16 | 1,435 | 1,437 | 1,430 | 1,431 | 2,500 |
| 2017/10/13 | 1,451 | 1,452 | 1,442 | 1,442 | 1,600 |
| 2017/10/12 | 1,458 | 1,458 | 1,443 | 1,448 | 500 |
| 2017/10/11 | 1,437 | 1,447 | 1,435 | 1,435 | 2,700 |
| 2017/10/10 | 1,483 | 1,483 | 1,430 | 1,433 | 4,300 |
| 2017/10/06 | 1,453 | 1,454 | 1,444 | 1,454 | 500 |
| 2017/10/05 | 1,459 | 1,465 | 1,459 | 1,465 | 1,000 |
| 2017/10/04 | 1,497 | 1,501 | 1,485 | 1,486 | 2,800 |
| 2017/10/03 | 1,450 | 1,580 | 1,445 | 1,479 | 6,800 |
| 2017/10/02 | 1,418 | 1,429 | 1,418 | 1,429 | 1,300 |
| 2017/09/29 | 1,428 | 1,433 | 1,416 | 1,416 | 2,800 |
| 2017/09/28 | 1,418 | 1,426 | 1,415 | 1,426 | 800 |
| 2017/09/27 | 1,435 | 1,435 | 1,415 | 1,416 | 800 |
| 2017/09/26 | 1,434 | 1,434 | 1,415 | 1,418 | 900 |
| 2017/09/25 | 1,421 | 1,421 | 1,421 | 1,421 | 400 |
| 2017/09/22 | 1,414 | 1,419 | 1,410 | 1,410 | 900 |
| 2017/09/21 | 1,418 | 1,428 | 1,416 | 1,416 | 800 |
| 2017/09/20 | 1,425 | 1,426 | 1,421 | 1,421 | 1,200 |
| 2017/09/19 | 1,406 | 1,410 | 1,406 | 1,410 | 300 |
| 2017/09/15 | 1,404 | 1,405 | 1,404 | 1,405 | 800 |
| 2017/09/14 | 1,408 | 1,411 | 1,408 | 1,410 | 800 |
| 2017/09/13 | 1,402 | 1,420 | 1,402 | 1,413 | 4,700 |
| 2017/09/12 | 1,412 | 1,416 | 1,408 | 1,408 | 500 |
| 2017/09/11 | 1,406 | 1,408 | 1,402 | 1,408 | 1,800 |
| 2017/09/08 | 1,402 | 1,408 | 1,402 | 1,408 | 900 |
| 2017/09/07 | 1,403 | 1,418 | 1,403 | 1,408 | 500 |
| 2017/09/06 | 1,405 | 1,410 | 1,405 | 1,407 | 1,400 |
| 2017/09/05 | 1,406 | 1,419 | 1,406 | 1,410 | 4,500 |
| 2017/09/04 | 1,422 | 1,422 | 1,417 | 1,417 | 200 |
| 2017/09/01 | 1,422 | 1,429 | 1,422 | 1,427 | 700 |
| 2017/08/31 | 1,425 | 1,438 | 1,425 | 1,434 | 1,000 |
| 2017/08/30 | 1,427 | 1,436 | 1,426 | 1,436 | 1,000 |
| 2017/08/29 | 1,443 | 1,443 | 1,425 | 1,437 | 4,000 |
| 2017/08/28 | 1,415 | 1,418 | 1,401 | 1,418 | 3,800 |
| 2017/08/25 | 1,415 | 1,416 | 1,415 | 1,415 | 700 |
| 2017/08/24 | 1,420 | 1,420 | 1,414 | 1,415 | 700 |
| 2017/08/23 | 1,425 | 1,425 | 1,406 | 1,416 | 1,700 |
| 2017/08/22 | 1,417 | 1,417 | 1,407 | 1,415 | 1,400 |
| 2017/08/21 | 1,420 | 1,430 | 1,418 | 1,418 | 1,100 |
| 2017/08/18 | 1,420 | 1,420 | 1,420 | 1,420 | 600 |
| 2017/08/17 | 1,427 | 1,447 | 1,411 | 1,436 | 5,700 |
| 2017/08/16 | 1,434 | 1,457 | 1,434 | 1,456 | 2,600 |
| 2017/08/15 | 1,454 | 1,464 | 1,454 | 1,464 | 800 |
| 2017/08/14 | 1,464 | 1,470 | 1,453 | 1,453 | 3,200 |
| 2017/08/10 | 1,480 | 1,480 | 1,465 | 1,470 | 1,900 |
| 2017/08/09 | 1,488 | 1,488 | 1,482 | 1,483 | 600 |
| 2017/08/08 | 1,487 | 1,490 | 1,487 | 1,490 | 400 |
| 2017/08/07 | 1,501 | 1,501 | 1,487 | 1,487 | 300 |
| 2017/08/04 | 1,509 | 1,510 | 1,498 | 1,505 | 3,600 |
| 2017/08/03 | 1,504 | 1,504 | 1,461 | 1,482 | 6,400 |
| 2017/08/02 | 1,509 | 1,509 | 1,500 | 1,500 | 1,400 |
| 2017/08/01 | 1,502 | 1,507 | 1,500 | 1,507 | 3,900 |
| 2017/07/31 | 1,511 | 1,519 | 1,501 | 1,502 | 4,000 |
| 2017/07/28 | 1,516 | 1,516 | 1,514 | 1,514 | 1,100 |
| 2017/07/27 | 1,511 | 1,516 | 1,511 | 1,516 | 1,000 |
| 2017/07/26 | 1,513 | 1,513 | 1,511 | 1,511 | 800 |
| 2017/07/25 | 1,514 | 1,527 | 1,512 | 1,513 | 1,600 |
| 2017/07/24 | 1,523 | 1,529 | 1,513 | 1,513 | 1,600 |
| 2017/07/21 | 1,523 | 1,532 | 1,514 | 1,514 | 1,800 |
| 2017/07/20 | 1,502 | 1,555 | 1,502 | 1,512 | 7,300 |
| 2017/07/19 | 1,509 | 1,510 | 1,503 | 1,506 | 3,800 |
| 2017/07/18 | 1,505 | 1,505 | 1,501 | 1,501 | 3,100 |
| 2017/07/14 | 1,508 | 1,508 | 1,504 | 1,505 | 2,500 |
| 2017/07/13 | 1,507 | 1,517 | 1,503 | 1,510 | 2,000 |
| 2017/07/12 | 1,508 | 1,515 | 1,507 | 1,507 | 3,700 |
| 2017/07/11 | 1,513 | 1,525 | 1,507 | 1,510 | 4,500 |
| 2017/07/10 | 1,530 | 1,530 | 1,513 | 1,513 | 3,300 |
| 2017/07/07 | 1,517 | 1,530 | 1,517 | 1,529 | 1,600 |
| 2017/07/06 | 1,516 | 1,527 | 1,516 | 1,520 | 1,400 |
| 2017/07/05 | 1,520 | 1,532 | 1,514 | 1,520 | 2,200 |
| 2017/07/04 | 1,515 | 1,570 | 1,512 | 1,512 | 7,000 |
| 2017/07/03 | 1,539 | 1,539 | 1,530 | 1,530 | 2,300 |
| 2017/06/30 | 1,511 | 1,542 | 1,511 | 1,539 | 6,600 |
| 2017/06/29 | 1,542 | 1,547 | 1,541 | 1,542 | 2,300 |
| 2017/06/28 | 1,576 | 1,576 | 1,551 | 1,551 | 2,200 |
| 2017/06/27 | 1,570 | 1,576 | 1,558 | 1,576 | 1,800 |
| 2017/06/26 | 1,600 | 1,600 | 1,551 | 1,570 | 12,000 |
| 2017/06/23 | 1,595 | 1,611 | 1,584 | 1,592 | 5,000 |
| 2017/06/22 | 1,590 | 1,590 | 1,585 | 1,590 | 1,600 |
| 2017/06/21 | 1,584 | 1,590 | 1,584 | 1,590 | 1,000 |
| 2017/06/20 | 1,585 | 1,598 | 1,580 | 1,598 | 4,100 |
| 2017/06/19 | 1,576 | 1,620 | 1,576 | 1,600 | 4,700 |
| 2017/06/16 | 1,584 | 1,590 | 1,581 | 1,584 | 2,800 |
| 2017/06/15 | 1,595 | 1,595 | 1,572 | 1,594 | 4,900 |
| 2017/06/14 | 1,650 | 1,650 | 1,561 | 1,598 | 9,400 |
| 2017/06/13 | 1,648 | 1,648 | 1,623 | 1,624 | 1,800 |
| 2017/06/12 | 1,663 | 1,663 | 1,628 | 1,632 | 6,800 |
| 2017/06/09 | 1,656 | 1,678 | 1,656 | 1,678 | 1,000 |
| 2017/06/08 | 1,655 | 1,692 | 1,655 | 1,655 | 900 |
| 2017/06/07 | 1,706 | 1,706 | 1,637 | 1,665 | 8,100 |
| 2017/06/06 | 1,729 | 1,738 | 1,712 | 1,712 | 2,500 |
| 2017/06/05 | 1,766 | 1,766 | 1,731 | 1,743 | 1,600 |
| 2017/06/02 | 1,754 | 1,760 | 1,726 | 1,726 | 5,100 |
| 2017/06/01 | 1,760 | 1,761 | 1,752 | 1,757 | 4,600 |
| 2017/05/31 | 1,809 | 1,809 | 1,778 | 1,796 | 2,700 |
| 2017/05/30 | 1,822 | 1,822 | 1,788 | 1,788 | 2,000 |
| 2017/05/29 | 1,809 | 1,809 | 1,783 | 1,784 | 1,200 |
| 2017/05/26 | 1,808 | 1,808 | 1,790 | 1,791 | 1,400 |
| 2017/05/25 | 1,823 | 1,823 | 1,789 | 1,812 | 2,200 |
| 2017/05/24 | 1,849 | 1,849 | 1,823 | 1,834 | 3,100 |
| 2017/05/23 | 1,830 | 1,913 | 1,790 | 1,849 | 9,900 |
| 2017/05/22 | 1,731 | 1,750 | 1,721 | 1,750 | 2,100 |
| 2017/05/19 | 1,750 | 1,750 | 1,731 | 1,749 | 1,000 |
| 2017/05/18 | 1,755 | 1,774 | 1,710 | 1,750 | 3,100 |
| 2017/05/17 | 1,782 | 1,782 | 1,770 | 1,770 | 900 |
| 2017/05/16 | 1,740 | 1,765 | 1,740 | 1,764 | 2,300 |
| 2017/05/15 | 1,780 | 1,789 | 1,714 | 1,749 | 8,200 |
| 2017/05/12 | 1,829 | 1,855 | 1,820 | 1,826 | 3,300 |
| 2017/05/11 | 1,850 | 1,870 | 1,831 | 1,840 | 6,200 |
| 2017/05/10 | 1,840 | 1,920 | 1,780 | 1,821 | 25,600 |
| 2017/05/09 | 1,748 | 1,815 | 1,747 | 1,811 | 10,100 |
| 2017/05/08 | 1,730 | 1,754 | 1,729 | 1,747 | 4,200 |
| 2017/05/02 | 1,739 | 1,739 | 1,705 | 1,709 | 1,000 |
| 2017/05/01 | 1,718 | 1,743 | 1,700 | 1,708 | 3,900 |
| 2017/04/28 | 1,740 | 1,760 | 1,721 | 1,735 | 4,000 |
| 2017/04/27 | 1,701 | 1,733 | 1,700 | 1,729 | 1,800 |
| 2017/04/26 | 1,695 | 1,747 | 1,690 | 1,720 | 2,800 |
| 2017/04/25 | 1,700 | 1,709 | 1,678 | 1,678 | 1,000 |
| 2017/04/24 | 1,719 | 1,725 | 1,665 | 1,673 | 6,300 |
| 2017/04/21 | 1,738 | 1,740 | 1,719 | 1,719 | 2,000 |
| 2017/04/20 | 1,765 | 1,810 | 1,736 | 1,736 | 9,700 |
| 2017/04/19 | 1,695 | 1,755 | 1,682 | 1,755 | 9,300 |
| 2017/04/18 | 1,670 | 1,693 | 1,656 | 1,693 | 2,700 |
| 2017/04/17 | 1,639 | 1,652 | 1,639 | 1,651 | 1,300 |
| 2017/04/14 | 1,640 | 1,654 | 1,620 | 1,635 | 3,300 |
| 2017/04/13 | 1,644 | 1,651 | 1,635 | 1,640 | 5,300 |
| 2017/04/12 | 1,701 | 1,701 | 1,642 | 1,669 | 5,200 |
| 2017/04/11 | 1,730 | 1,730 | 1,707 | 1,708 | 3,100 |
| 2017/04/10 | 1,761 | 1,761 | 1,717 | 1,738 | 2,300 |
| 2017/04/07 | 1,718 | 1,785 | 1,705 | 1,741 | 7,100 |
| 2017/04/06 | 1,802 | 1,802 | 1,703 | 1,738 | 9,200 |
| 2017/04/05 | 1,850 | 1,866 | 1,755 | 1,760 | 11,800 |
| 2017/04/04 | 2,020 | 2,020 | 1,856 | 1,880 | 10,900 |
| 2017/04/03 | 2,052 | 2,052 | 2,029 | 2,029 | 2,700 |
| 2017/03/31 | 2,084 | 2,084 | 2,038 | 2,063 | 6,400 |
| 2017/03/30 | 2,106 | 2,142 | 2,084 | 2,084 | 5,400 |
| 2017/03/29 | 2,084 | 2,111 | 2,084 | 2,086 | 1,900 |
| 2017/03/28 | 2,084 | 2,102 | 2,084 | 2,095 | 4,200 |
| 2017/03/27 | 2,100 | 2,100 | 2,085 | 2,088 | 4,300 |
| 2017/03/24 | 2,088 | 2,105 | 2,085 | 2,093 | 4,000 |
| 2017/03/23 | 2,085 | 2,129 | 2,083 | 2,085 | 2,600 |
| 2017/03/22 | 2,111 | 2,125 | 2,084 | 2,084 | 4,300 |
| 2017/03/21 | 2,140 | 2,187 | 2,110 | 2,149 | 4,400 |
| 2017/03/17 | 2,171 | 2,185 | 2,140 | 2,140 | 4,000 |
| 2017/03/16 | 2,160 | 2,190 | 2,141 | 2,190 | 9,900 |
| 2017/03/15 | 2,330 | 2,330 | 2,200 | 2,201 | 34,700 |
| 2017/03/14 | 2,407 | 2,476 | 2,405 | 2,470 | 6,100 |
| 2017/03/13 | 2,512 | 2,520 | 2,450 | 2,457 | 9,200 |
| 2017/03/10 | 2,515 | 2,533 | 2,505 | 2,505 | 3,800 |
| 2017/03/09 | 2,597 | 2,597 | 2,520 | 2,526 | 7,000 |
| 2017/03/08 | 2,600 | 2,627 | 2,590 | 2,597 | 4,700 |
| 2017/03/07 | 2,580 | 2,635 | 2,580 | 2,595 | 5,800 |
| 2017/03/06 | 2,550 | 2,560 | 2,549 | 2,560 | 3,100 |
| 2017/03/03 | 2,538 | 2,544 | 2,517 | 2,529 | 3,300 |
| 2017/03/02 | 2,555 | 2,555 | 2,511 | 2,540 | 6,400 |
| 2017/03/01 | 2,608 | 2,608 | 2,532 | 2,537 | 4,200 |
| 2017/02/28 | 2,610 | 2,640 | 2,608 | 2,608 | 3,300 |
| 2017/02/27 | 2,718 | 2,718 | 2,555 | 2,610 | 9,200 |
| 2017/02/24 | 2,720 | 2,726 | 2,652 | 2,720 | 8,500 |
| 2017/02/23 | 2,740 | 2,747 | 2,632 | 2,679 | 16,200 |
| 2017/02/22 | 2,660 | 2,699 | 2,631 | 2,699 | 15,600 |
| 2017/02/21 | 2,530 | 2,599 | 2,528 | 2,599 | 13,700 |
| 2017/02/20 | 2,445 | 2,510 | 2,425 | 2,510 | 9,300 |
| 2017/02/17 | 2,505 | 2,505 | 2,412 | 2,456 | 15,100 |
| 2017/02/16 | 2,561 | 2,561 | 2,505 | 2,506 | 14,100 |
| 2017/02/15 | 2,651 | 2,655 | 2,585 | 2,586 | 10,200 |
| 2017/02/14 | 2,706 | 2,714 | 2,650 | 2,669 | 6,800 |
| 2017/02/13 | 2,724 | 2,724 | 2,701 | 2,702 | 5,700 |
| 2017/02/10 | 2,728 | 2,728 | 2,704 | 2,720 | 2,800 |
| 2017/02/09 | 2,727 | 2,734 | 2,713 | 2,725 | 4,400 |
| 2017/02/08 | 2,721 | 2,730 | 2,703 | 2,727 | 5,000 |
| 2017/02/07 | 2,737 | 2,737 | 2,720 | 2,721 | 4,600 |
| 2017/02/06 | 2,730 | 2,760 | 2,720 | 2,759 | 4,500 |
| 2017/02/03 | 2,740 | 2,760 | 2,720 | 2,730 | 8,400 |
| 2017/02/02 | 2,711 | 2,719 | 2,700 | 2,700 | 6,900 |
| 2017/02/01 | 2,736 | 2,779 | 2,710 | 2,711 | 10,000 |
| 2017/01/31 | 2,756 | 2,823 | 2,716 | 2,785 | 7,800 |
| 2017/01/30 | 2,830 | 2,848 | 2,780 | 2,785 | 9,200 |
| 2017/01/27 | 2,892 | 2,945 | 2,755 | 2,780 | 26,100 |
| 2017/01/26 | 2,938 | 3,075 | 2,875 | 2,887 | 53,100 |
| 2017/01/25 | 2,790 | 2,876 | 2,790 | 2,870 | 27,500 |
| 2017/01/24 | 2,795 | 2,796 | 2,706 | 2,790 | 15,000 |
| 2017/01/23 | 2,653 | 2,794 | 2,650 | 2,791 | 25,500 |
| 2017/01/20 | 2,725 | 2,741 | 2,621 | 2,635 | 27,500 |
| 2017/01/19 | 2,771 | 2,800 | 2,725 | 2,732 | 16,300 |
| 2017/01/18 | 2,900 | 2,900 | 2,761 | 2,814 | 27,500 |
| 2017/01/17 | 2,833 | 2,900 | 2,805 | 2,850 | 29,900 |
| 2017/01/16 | 3,105 | 3,105 | 2,888 | 2,890 | 52,100 |
| 2017/01/13 | 3,090 | 3,200 | 3,045 | 3,095 | 22,400 |
| 2017/01/12 | 3,180 | 3,200 | 3,125 | 3,170 | 15,400 |
| 2017/01/11 | 3,250 | 3,340 | 3,165 | 3,215 | 24,100 |
| 2017/01/10 | 3,425 | 3,425 | 3,230 | 3,250 | 37,200 |
| 2017/01/06 | 3,505 | 3,505 | 3,385 | 3,425 | 29,800 |
| 2017/01/05 | 3,505 | 3,620 | 3,425 | 3,520 | 65,000 |
| 2017/01/04 | 3,450 | 3,500 | 3,330 | 3,440 | 55,300 |