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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,091 | 1,098 | 1,040 | 1,043 | 5,400 |
| 2018/12/27 | 1,102 | 1,141 | 1,056 | 1,097 | 3,900 |
| 2018/12/26 | 1,015 | 1,045 | 1,002 | 1,012 | 2,600 |
| 2018/12/25 | 1,079 | 1,082 | 965 | 995 | 14,700 |
| 2018/12/21 | 1,198 | 1,198 | 1,096 | 1,139 | 10,800 |
| 2018/12/20 | 1,220 | 1,229 | 1,170 | 1,170 | 6,800 |
| 2018/12/19 | 1,217 | 1,233 | 1,215 | 1,220 | 2,300 |
| 2018/12/18 | 1,228 | 1,235 | 1,219 | 1,219 | 900 |
| 2018/12/17 | 1,241 | 1,251 | 1,218 | 1,218 | 3,300 |
| 2018/12/14 | 1,251 | 1,269 | 1,251 | 1,265 | 1,000 |
| 2018/12/13 | 1,285 | 1,285 | 1,241 | 1,251 | 3,800 |
| 2018/12/12 | 1,267 | 1,292 | 1,254 | 1,287 | 11,100 |
| 2018/12/11 | 1,298 | 1,319 | 1,251 | 1,297 | 10,200 |
| 2018/12/10 | 1,315 | 1,318 | 1,280 | 1,282 | 5,600 |
| 2018/12/07 | 1,346 | 1,346 | 1,315 | 1,315 | 3,200 |
| 2018/12/06 | 1,348 | 1,348 | 1,289 | 1,336 | 5,200 |
| 2018/12/05 | 1,295 | 1,342 | 1,292 | 1,342 | 3,000 |
| 2018/12/04 | 1,303 | 1,303 | 1,285 | 1,295 | 1,500 |
| 2018/12/03 | 1,290 | 1,304 | 1,285 | 1,289 | 1,800 |
| 2018/11/30 | 1,256 | 1,282 | 1,256 | 1,282 | 2,600 |
| 2018/11/29 | 1,259 | 1,269 | 1,253 | 1,256 | 2,900 |
| 2018/11/28 | 1,261 | 1,263 | 1,261 | 1,263 | 400 |
| 2018/11/27 | 1,258 | 1,268 | 1,252 | 1,264 | 3,000 |
| 2018/11/26 | 1,269 | 1,269 | 1,241 | 1,251 | 1,600 |
| 2018/11/22 | 1,291 | 1,291 | 1,240 | 1,248 | 3,100 |
| 2018/11/21 | 1,230 | 1,241 | 1,228 | 1,231 | 2,300 |
| 2018/11/20 | 1,249 | 1,250 | 1,230 | 1,230 | 4,000 |
| 2018/11/19 | 1,240 | 1,275 | 1,235 | 1,235 | 3,300 |
| 2018/11/16 | 1,313 | 1,322 | 1,225 | 1,228 | 9,600 |
| 2018/11/15 | 1,320 | 1,322 | 1,306 | 1,309 | 2,100 |
| 2018/11/14 | 1,290 | 1,335 | 1,290 | 1,318 | 6,800 |
| 2018/11/13 | 1,270 | 1,298 | 1,260 | 1,260 | 3,000 |
| 2018/11/12 | 1,292 | 1,292 | 1,275 | 1,275 | 700 |
| 2018/11/09 | 1,264 | 1,301 | 1,240 | 1,292 | 6,200 |
| 2018/11/08 | 1,273 | 1,273 | 1,234 | 1,239 | 1,100 |
| 2018/11/07 | 1,250 | 1,250 | 1,217 | 1,217 | 1,000 |
| 2018/11/06 | 1,299 | 1,299 | 1,252 | 1,264 | 1,200 |
| 2018/11/05 | 1,216 | 1,233 | 1,216 | 1,233 | 1,200 |
| 2018/11/02 | 1,250 | 1,267 | 1,239 | 1,239 | 2,500 |
| 2018/11/01 | 1,201 | 1,268 | 1,201 | 1,234 | 9,100 |
| 2018/10/31 | 1,179 | 1,254 | 1,173 | 1,248 | 2,400 |
| 2018/10/30 | 1,188 | 1,188 | 1,156 | 1,164 | 4,900 |
| 2018/10/29 | 1,251 | 1,257 | 1,189 | 1,197 | 13,400 |
| 2018/10/26 | 1,304 | 1,304 | 1,246 | 1,257 | 7,000 |
| 2018/10/25 | 1,303 | 1,311 | 1,261 | 1,274 | 12,200 |
| 2018/10/24 | 1,361 | 1,362 | 1,318 | 1,327 | 9,400 |
| 2018/10/23 | 1,373 | 1,373 | 1,358 | 1,359 | 6,600 |
| 2018/10/22 | 1,380 | 1,380 | 1,371 | 1,374 | 1,200 |
| 2018/10/19 | 1,370 | 1,390 | 1,369 | 1,386 | 1,700 |
| 2018/10/18 | 1,399 | 1,423 | 1,370 | 1,371 | 13,100 |
| 2018/10/17 | 1,408 | 1,412 | 1,367 | 1,367 | 24,100 |
| 2018/10/16 | 1,370 | 1,384 | 1,368 | 1,378 | 2,700 |
| 2018/10/15 | 1,375 | 1,377 | 1,373 | 1,373 | 1,600 |
| 2018/10/12 | 1,358 | 1,381 | 1,358 | 1,381 | 4,800 |
| 2018/10/11 | 1,403 | 1,406 | 1,361 | 1,363 | 18,500 |
| 2018/10/10 | 1,429 | 1,432 | 1,429 | 1,431 | 500 |
| 2018/10/09 | 1,439 | 1,439 | 1,418 | 1,427 | 1,300 |
| 2018/10/05 | 1,438 | 1,439 | 1,421 | 1,431 | 8,100 |
| 2018/10/04 | 1,432 | 1,433 | 1,431 | 1,432 | 700 |
| 2018/10/03 | 1,439 | 1,440 | 1,434 | 1,435 | 700 |
| 2018/10/02 | 1,436 | 1,444 | 1,428 | 1,436 | 6,200 |
| 2018/10/01 | 1,445 | 1,445 | 1,435 | 1,435 | 1,100 |
| 2018/09/28 | 1,446 | 1,446 | 1,426 | 1,436 | 4,100 |
| 2018/09/27 | 1,441 | 1,450 | 1,431 | 1,434 | 3,200 |
| 2018/09/26 | 1,432 | 1,444 | 1,425 | 1,444 | 3,300 |
| 2018/09/25 | 1,423 | 1,445 | 1,423 | 1,442 | 4,000 |
| 2018/09/21 | 1,426 | 1,439 | 1,425 | 1,429 | 5,000 |
| 2018/09/20 | 1,429 | 1,438 | 1,426 | 1,427 | 6,600 |
| 2018/09/19 | 1,435 | 1,447 | 1,429 | 1,437 | 3,900 |
| 2018/09/18 | 1,419 | 1,450 | 1,415 | 1,438 | 7,500 |
| 2018/09/14 | 1,438 | 1,439 | 1,413 | 1,416 | 6,500 |
| 2018/09/13 | 1,434 | 1,437 | 1,421 | 1,426 | 19,800 |
| 2018/09/12 | 1,468 | 1,474 | 1,445 | 1,447 | 58,700 |
| 2018/09/11 | 1,533 | 1,588 | 1,512 | 1,583 | 54,500 |
| 2018/09/10 | 1,500 | 1,534 | 1,477 | 1,534 | 18,200 |
| 2018/09/07 | 1,474 | 1,478 | 1,463 | 1,474 | 3,600 |
| 2018/09/06 | 1,473 | 1,481 | 1,461 | 1,473 | 8,400 |
| 2018/09/05 | 1,470 | 1,496 | 1,470 | 1,478 | 9,200 |
| 2018/09/04 | 1,506 | 1,507 | 1,478 | 1,479 | 6,700 |
| 2018/09/03 | 1,534 | 1,534 | 1,510 | 1,514 | 3,400 |
| 2018/08/31 | 1,548 | 1,549 | 1,530 | 1,537 | 4,700 |
| 2018/08/30 | 1,539 | 1,547 | 1,530 | 1,545 | 6,100 |
| 2018/08/29 | 1,531 | 1,534 | 1,521 | 1,531 | 4,000 |
| 2018/08/28 | 1,535 | 1,539 | 1,504 | 1,511 | 13,400 |
| 2018/08/27 | 1,498 | 1,515 | 1,479 | 1,503 | 13,900 |
| 2018/08/24 | 1,460 | 1,484 | 1,449 | 1,468 | 19,800 |
| 2018/08/23 | 1,464 | 1,469 | 1,442 | 1,456 | 12,100 |
| 2018/08/22 | 1,432 | 1,443 | 1,432 | 1,440 | 1,900 |
| 2018/08/21 | 1,411 | 1,440 | 1,411 | 1,428 | 5,900 |
| 2018/08/20 | 1,484 | 1,487 | 1,431 | 1,435 | 19,200 |
| 2018/08/17 | 1,485 | 1,488 | 1,470 | 1,478 | 8,400 |
| 2018/08/16 | 1,490 | 1,500 | 1,473 | 1,478 | 18,900 |
| 2018/08/15 | 1,500 | 1,551 | 1,493 | 1,495 | 16,200 |
| 2018/08/14 | 1,480 | 1,504 | 1,480 | 1,489 | 7,100 |
| 2018/08/13 | 1,510 | 1,515 | 1,480 | 1,480 | 10,500 |
| 2018/08/10 | 1,552 | 1,552 | 1,515 | 1,521 | 8,900 |
| 2018/08/09 | 1,570 | 1,570 | 1,553 | 1,553 | 1,600 |
| 2018/08/08 | 1,554 | 1,603 | 1,554 | 1,577 | 7,100 |
| 2018/08/07 | 1,540 | 1,550 | 1,530 | 1,545 | 2,400 |
| 2018/08/06 | 1,525 | 1,554 | 1,522 | 1,534 | 4,200 |
| 2018/08/03 | 1,531 | 1,537 | 1,521 | 1,521 | 5,400 |
| 2018/08/02 | 1,531 | 1,542 | 1,529 | 1,531 | 4,300 |
| 2018/08/01 | 1,532 | 1,535 | 1,529 | 1,531 | 1,300 |
| 2018/07/31 | 1,533 | 1,533 | 1,525 | 1,532 | 1,800 |
| 2018/07/30 | 1,544 | 1,548 | 1,532 | 1,533 | 2,900 |
| 2018/07/27 | 1,523 | 1,554 | 1,523 | 1,548 | 3,500 |
| 2018/07/26 | 1,519 | 1,525 | 1,517 | 1,520 | 2,900 |
| 2018/07/25 | 1,520 | 1,535 | 1,520 | 1,526 | 1,600 |
| 2018/07/24 | 1,529 | 1,532 | 1,512 | 1,523 | 2,800 |
| 2018/07/23 | 1,547 | 1,547 | 1,515 | 1,516 | 1,100 |
| 2018/07/20 | 1,549 | 1,549 | 1,493 | 1,507 | 8,600 |
| 2018/07/19 | 1,522 | 1,550 | 1,521 | 1,523 | 3,700 |
| 2018/07/18 | 1,506 | 1,525 | 1,506 | 1,516 | 1,900 |
| 2018/07/17 | 1,519 | 1,519 | 1,500 | 1,503 | 5,700 |
| 2018/07/13 | 1,526 | 1,529 | 1,500 | 1,500 | 2,700 |
| 2018/07/12 | 1,497 | 1,529 | 1,495 | 1,522 | 7,000 |
| 2018/07/11 | 1,530 | 1,533 | 1,496 | 1,511 | 6,200 |
| 2018/07/10 | 1,531 | 1,548 | 1,530 | 1,538 | 2,100 |
| 2018/07/09 | 1,555 | 1,555 | 1,504 | 1,522 | 7,300 |
| 2018/07/06 | 1,455 | 1,530 | 1,429 | 1,508 | 23,100 |
| 2018/07/05 | 1,533 | 1,571 | 1,461 | 1,485 | 26,300 |
| 2018/07/04 | 1,581 | 1,605 | 1,552 | 1,554 | 11,300 |
| 2018/07/03 | 1,622 | 1,653 | 1,573 | 1,608 | 16,300 |
| 2018/07/02 | 1,769 | 1,789 | 1,631 | 1,635 | 21,300 |
| 2018/06/29 | 1,719 | 1,732 | 1,702 | 1,730 | 2,900 |
| 2018/06/28 | 1,722 | 1,739 | 1,698 | 1,719 | 22,300 |
| 2018/06/27 | 1,800 | 1,800 | 1,730 | 1,743 | 12,400 |
| 2018/06/26 | 1,770 | 1,792 | 1,740 | 1,766 | 10,300 |
| 2018/06/25 | 1,870 | 1,870 | 1,810 | 1,810 | 2,800 |
| 2018/06/22 | 1,786 | 1,849 | 1,770 | 1,795 | 13,200 |
| 2018/06/21 | 1,746 | 1,841 | 1,730 | 1,814 | 10,600 |
| 2018/06/20 | 1,774 | 1,774 | 1,690 | 1,739 | 22,600 |
| 2018/06/19 | 1,811 | 1,881 | 1,780 | 1,780 | 21,000 |
| 2018/06/18 | 1,818 | 1,830 | 1,765 | 1,800 | 25,400 |
| 2018/06/15 | 1,870 | 1,877 | 1,778 | 1,791 | 27,300 |
| 2018/06/14 | 1,705 | 1,990 | 1,705 | 1,899 | 91,300 |
| 2018/06/13 | 1,711 | 1,711 | 1,651 | 1,685 | 34,200 |
| 2018/06/12 | 1,676 | 1,676 | 1,631 | 1,631 | 5,700 |
| 2018/06/11 | 1,650 | 1,661 | 1,621 | 1,656 | 5,000 |
| 2018/06/08 | 1,607 | 1,657 | 1,606 | 1,630 | 1,900 |
| 2018/06/07 | 1,605 | 1,628 | 1,601 | 1,609 | 3,200 |
| 2018/06/06 | 1,588 | 1,609 | 1,570 | 1,591 | 6,000 |
| 2018/06/05 | 1,650 | 1,667 | 1,600 | 1,600 | 9,100 |
| 2018/06/04 | 1,605 | 1,640 | 1,580 | 1,635 | 15,700 |
| 2018/06/01 | 1,650 | 1,651 | 1,592 | 1,592 | 16,100 |
| 2018/05/31 | 1,732 | 1,745 | 1,654 | 1,661 | 20,000 |
| 2018/05/30 | 1,716 | 1,763 | 1,633 | 1,697 | 84,400 |
| 2018/05/29 | 1,527 | 1,550 | 1,527 | 1,549 | 2,400 |
| 2018/05/28 | 1,562 | 1,570 | 1,535 | 1,535 | 2,700 |
| 2018/05/25 | 1,564 | 1,575 | 1,561 | 1,561 | 500 |
| 2018/05/24 | 1,574 | 1,575 | 1,571 | 1,571 | 1,700 |
| 2018/05/23 | 1,620 | 1,620 | 1,560 | 1,568 | 6,400 |
| 2018/05/22 | 1,627 | 1,627 | 1,622 | 1,622 | 1,000 |
| 2018/05/21 | 1,648 | 1,648 | 1,627 | 1,627 | 1,500 |
| 2018/05/18 | 1,648 | 1,648 | 1,612 | 1,630 | 6,800 |
| 2018/05/17 | 1,541 | 1,610 | 1,499 | 1,608 | 6,800 |
| 2018/05/16 | 1,552 | 1,567 | 1,552 | 1,567 | 600 |
| 2018/05/15 | 1,579 | 1,579 | 1,533 | 1,564 | 1,600 |
| 2018/05/14 | 1,585 | 1,585 | 1,541 | 1,579 | 1,300 |
| 2018/05/11 | 1,576 | 1,593 | 1,576 | 1,585 | 3,300 |
| 2018/05/10 | 1,564 | 1,569 | 1,556 | 1,569 | 900 |
| 2018/05/09 | 1,562 | 1,562 | 1,547 | 1,547 | 1,300 |
| 2018/05/08 | 1,575 | 1,583 | 1,562 | 1,562 | 3,800 |
| 2018/05/07 | 1,500 | 1,570 | 1,500 | 1,555 | 3,800 |
| 2018/05/02 | 1,494 | 1,495 | 1,478 | 1,495 | 600 |
| 2018/05/01 | 1,480 | 1,498 | 1,480 | 1,491 | 900 |
| 2018/04/27 | 1,481 | 1,519 | 1,470 | 1,470 | 2,100 |
| 2018/04/26 | 1,489 | 1,516 | 1,459 | 1,478 | 8,300 |
| 2018/04/25 | 1,500 | 1,502 | 1,476 | 1,489 | 5,300 |
| 2018/04/24 | 1,502 | 1,505 | 1,497 | 1,499 | 5,400 |
| 2018/04/23 | 1,499 | 1,519 | 1,492 | 1,507 | 6,200 |
| 2018/04/20 | 1,446 | 1,550 | 1,446 | 1,493 | 15,100 |
| 2018/04/19 | 1,446 | 1,452 | 1,446 | 1,452 | 1,600 |
| 2018/04/18 | 1,429 | 1,438 | 1,429 | 1,438 | 300 |
| 2018/04/17 | 1,440 | 1,446 | 1,433 | 1,434 | 2,400 |
| 2018/04/16 | 1,453 | 1,453 | 1,440 | 1,440 | 1,700 |
| 2018/04/13 | 1,445 | 1,453 | 1,444 | 1,453 | 1,800 |
| 2018/04/12 | 1,448 | 1,455 | 1,448 | 1,451 | 1,400 |
| 2018/04/11 | 1,458 | 1,458 | 1,454 | 1,455 | 600 |
| 2018/04/10 | 1,447 | 1,462 | 1,447 | 1,450 | 1,600 |
| 2018/04/09 | 1,433 | 1,468 | 1,430 | 1,446 | 5,700 |
| 2018/04/06 | 1,455 | 1,455 | 1,431 | 1,431 | 1,600 |
| 2018/04/05 | 1,430 | 1,475 | 1,430 | 1,442 | 3,400 |
| 2018/04/04 | 1,428 | 1,428 | 1,419 | 1,420 | 1,700 |
| 2018/04/03 | 1,428 | 1,438 | 1,423 | 1,423 | 2,800 |
| 2018/04/02 | 1,430 | 1,457 | 1,428 | 1,438 | 2,600 |
| 2018/03/30 | 1,428 | 1,428 | 1,421 | 1,421 | 1,500 |
| 2018/03/29 | 1,428 | 1,442 | 1,410 | 1,428 | 4,300 |
| 2018/03/28 | 1,410 | 1,417 | 1,410 | 1,416 | 500 |
| 2018/03/27 | 1,409 | 1,411 | 1,402 | 1,410 | 900 |
| 2018/03/26 | 1,404 | 1,430 | 1,389 | 1,407 | 5,400 |
| 2018/03/23 | 1,408 | 1,411 | 1,405 | 1,409 | 2,200 |
| 2018/03/22 | 1,429 | 1,429 | 1,426 | 1,427 | 1,400 |
| 2018/03/20 | 1,439 | 1,439 | 1,415 | 1,435 | 5,100 |
| 2018/03/19 | 1,434 | 1,449 | 1,434 | 1,438 | 1,700 |
| 2018/03/16 | 1,438 | 1,444 | 1,433 | 1,433 | 2,400 |
| 2018/03/15 | 1,447 | 1,454 | 1,438 | 1,439 | 4,600 |
| 2018/03/14 | 1,503 | 1,503 | 1,432 | 1,432 | 13,500 |
| 2018/03/13 | 1,426 | 1,473 | 1,401 | 1,473 | 7,000 |
| 2018/03/12 | 1,416 | 1,416 | 1,405 | 1,405 | 1,200 |
| 2018/03/09 | 1,403 | 1,410 | 1,402 | 1,410 | 1,200 |
| 2018/03/08 | 1,410 | 1,411 | 1,399 | 1,400 | 3,300 |
| 2018/03/07 | 1,419 | 1,437 | 1,412 | 1,412 | 4,700 |
| 2018/03/06 | 1,421 | 1,425 | 1,420 | 1,420 | 1,200 |
| 2018/03/05 | 1,421 | 1,423 | 1,414 | 1,414 | 700 |
| 2018/03/02 | 1,431 | 1,431 | 1,420 | 1,420 | 2,000 |
| 2018/03/01 | 1,422 | 1,422 | 1,422 | 1,422 | 200 |
| 2018/02/28 | 1,430 | 1,436 | 1,423 | 1,423 | 800 |
| 2018/02/27 | 1,434 | 1,435 | 1,431 | 1,431 | 1,000 |
| 2018/02/26 | 1,426 | 1,450 | 1,426 | 1,426 | 3,400 |
| 2018/02/23 | 1,424 | 1,424 | 1,422 | 1,422 | 600 |
| 2018/02/21 | 1,423 | 1,433 | 1,422 | 1,422 | 700 |
| 2018/02/20 | 1,429 | 1,429 | 1,423 | 1,423 | 1,000 |
| 2018/02/19 | 1,447 | 1,447 | 1,426 | 1,429 | 2,900 |
| 2018/02/16 | 1,416 | 1,431 | 1,416 | 1,425 | 400 |
| 2018/02/15 | 1,423 | 1,423 | 1,411 | 1,411 | 1,400 |
| 2018/02/14 | 1,425 | 1,435 | 1,425 | 1,435 | 300 |
| 2018/02/13 | 1,443 | 1,443 | 1,418 | 1,427 | 1,600 |
| 2018/02/09 | 1,411 | 1,451 | 1,411 | 1,451 | 4,800 |
| 2018/02/08 | 1,453 | 1,455 | 1,438 | 1,444 | 2,300 |
| 2018/02/07 | 1,443 | 1,458 | 1,436 | 1,437 | 5,600 |
| 2018/02/06 | 1,465 | 1,475 | 1,400 | 1,417 | 28,000 |
| 2018/02/05 | 1,525 | 1,525 | 1,511 | 1,515 | 1,900 |
| 2018/02/02 | 1,531 | 1,546 | 1,530 | 1,530 | 4,100 |
| 2018/02/01 | 1,535 | 1,537 | 1,528 | 1,537 | 800 |
| 2018/01/31 | 1,522 | 1,535 | 1,521 | 1,535 | 2,400 |
| 2018/01/30 | 1,545 | 1,546 | 1,536 | 1,536 | 2,700 |
| 2018/01/29 | 1,556 | 1,556 | 1,538 | 1,549 | 900 |
| 2018/01/26 | 1,562 | 1,564 | 1,554 | 1,554 | 700 |
| 2018/01/25 | 1,549 | 1,565 | 1,541 | 1,557 | 3,700 |
| 2018/01/24 | 1,571 | 1,580 | 1,510 | 1,532 | 8,900 |
| 2018/01/23 | 1,583 | 1,583 | 1,570 | 1,570 | 800 |
| 2018/01/22 | 1,581 | 1,592 | 1,568 | 1,592 | 3,600 |
| 2018/01/19 | 1,580 | 1,598 | 1,559 | 1,590 | 17,400 |
| 2018/01/18 | 1,557 | 1,573 | 1,551 | 1,562 | 9,200 |
| 2018/01/17 | 1,575 | 1,580 | 1,560 | 1,571 | 6,600 |
| 2018/01/16 | 1,573 | 1,573 | 1,547 | 1,565 | 13,800 |
| 2018/01/15 | 1,525 | 1,566 | 1,522 | 1,558 | 9,500 |
| 2018/01/12 | 1,552 | 1,565 | 1,517 | 1,517 | 7,000 |
| 2018/01/11 | 1,565 | 1,571 | 1,552 | 1,557 | 4,300 |
| 2018/01/10 | 1,535 | 1,573 | 1,535 | 1,553 | 7,300 |
| 2018/01/09 | 1,537 | 1,545 | 1,515 | 1,533 | 8,000 |
| 2018/01/05 | 1,508 | 1,555 | 1,494 | 1,506 | 8,700 |
| 2018/01/04 | 1,486 | 1,500 | 1,478 | 1,494 | 11,800 |