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 |
|---|---|---|---|---|---|
| 1989/12/29 | 4,420 | 4,470 | 4,380 | 4,380 | 42,000 |
| 1989/12/28 | 4,390 | 4,470 | 4,300 | 4,470 | 199,000 |
| 1989/12/27 | 4,100 | 4,390 | 4,080 | 4,350 | 101,000 |
| 1989/12/26 | 4,010 | 4,100 | 4,010 | 4,100 | 102,000 |
| 1989/12/25 | 4,000 | 4,030 | 4,000 | 4,000 | 66,000 |
| 1989/12/22 | 3,900 | 3,980 | 3,810 | 3,980 | 29,000 |
| 1989/12/21 | 3,880 | 3,950 | 3,880 | 3,950 | 28,000 |
| 1989/12/20 | 3,850 | 3,900 | 3,820 | 3,900 | 49,000 |
| 1989/12/19 | 3,790 | 3,850 | 3,760 | 3,850 | 53,000 |
| 1989/12/18 | 3,790 | 3,800 | 3,770 | 3,800 | 11,000 |
| 1989/12/15 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 |
| 1989/12/14 | 3,800 | 3,800 | 3,710 | 3,710 | 47,000 |
| 1989/12/13 | 3,720 | 3,800 | 3,720 | 3,800 | 16,000 |
| 1989/12/12 | 3,710 | 3,710 | 3,710 | 3,710 | 2,000 |
| 1989/12/11 | 3,700 | 3,700 | 3,700 | 3,700 | 13,000 |
| 1989/12/08 | 3,850 | 3,850 | 3,700 | 3,700 | 24,000 |
| 1989/12/07 | 3,710 | 3,800 | 3,710 | 3,790 | 19,000 |
| 1989/12/06 | 3,690 | 3,700 | 3,650 | 3,700 | 7,000 |
| 1989/12/05 | 3,650 | 3,700 | 3,650 | 3,700 | 6,000 |
| 1989/12/04 | 3,600 | 3,650 | 3,600 | 3,600 | 16,000 |
| 1989/12/01 | 3,650 | 3,650 | 3,600 | 3,600 | 4,000 |
| 1989/11/30 | 3,700 | 3,700 | 3,650 | 3,650 | 26,000 |
| 1989/11/29 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 |
| 1989/11/28 | 3,650 | 3,650 | 3,540 | 3,650 | 14,000 |
| 1989/11/27 | 3,710 | 3,710 | 3,700 | 3,700 | 17,000 |
| 1989/11/24 | 3,720 | 3,750 | 3,700 | 3,710 | 52,000 |
| 1989/11/22 | 3,500 | 3,650 | 3,500 | 3,650 | 13,000 |
| 1989/11/21 | 3,500 | 3,550 | 3,500 | 3,500 | 69,000 |
| 1989/11/20 | 3,510 | 3,510 | 3,500 | 3,500 | 15,000 |
| 1989/11/17 | 3,450 | 3,540 | 3,450 | 3,460 | 13,000 |
| 1989/11/16 | 3,410 | 3,410 | 3,400 | 3,400 | 14,000 |
| 1989/11/15 | 3,430 | 3,450 | 3,430 | 3,450 | 2,000 |
| 1989/11/14 | 3,400 | 3,450 | 3,380 | 3,450 | 4,000 |
| 1989/11/13 | 3,400 | 3,430 | 3,390 | 3,400 | 15,000 |
| 1989/11/10 | 3,420 | 3,420 | 3,400 | 3,400 | 14,000 |
| 1989/11/09 | 3,400 | 3,410 | 3,390 | 3,410 | 10,000 |
| 1989/11/08 | 3,500 | 3,500 | 3,400 | 3,450 | 16,000 |
| 1989/11/07 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1989/11/06 | 3,500 | 3,500 | 3,500 | 3,500 | 10,000 |
| 1989/11/02 | 3,450 | 3,500 | 3,450 | 3,500 | 6,000 |
| 1989/11/01 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1989/10/31 | 3,490 | 3,500 | 3,450 | 3,450 | 24,000 |
| 1989/10/30 | 3,500 | 3,500 | 3,480 | 3,500 | 31,000 |
| 1989/10/27 | 3,550 | 3,600 | 3,500 | 3,550 | 23,000 |
| 1989/10/26 | 3,530 | 3,600 | 3,530 | 3,600 | 26,000 |
| 1989/10/25 | 3,600 | 3,600 | 3,550 | 3,580 | 21,000 |
| 1989/10/24 | 3,690 | 3,690 | 3,590 | 3,650 | 23,000 |
| 1989/10/23 | 3,710 | 3,710 | 3,690 | 3,700 | 10,000 |
| 1989/10/20 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1989/10/19 | 3,600 | 3,700 | 3,600 | 3,700 | 18,000 |
| 1989/10/18 | 3,600 | 3,620 | 3,600 | 3,620 | 8,000 |
| 1989/10/17 | 3,830 | 3,850 | 3,700 | 3,700 | 25,000 |
| 1989/10/16 | 3,710 | 3,760 | 3,710 | 3,730 | 18,000 |
| 1989/10/13 | 3,780 | 3,900 | 3,770 | 3,900 | 34,000 |
| 1989/10/12 | 3,830 | 3,860 | 3,780 | 3,780 | 9,000 |
| 1989/10/11 | 3,900 | 3,910 | 3,860 | 3,900 | 67,000 |
| 1989/10/09 | 3,790 | 3,910 | 3,750 | 3,830 | 105,000 |
| 1989/10/06 | 3,690 | 3,740 | 3,660 | 3,740 | 33,000 |
| 1989/10/05 | 3,650 | 3,650 | 3,610 | 3,650 | 15,000 |
| 1989/10/04 | 3,700 | 3,700 | 3,650 | 3,650 | 87,000 |
| 1989/10/03 | 3,700 | 3,700 | 3,600 | 3,700 | 35,000 |
| 1989/10/02 | 3,660 | 3,700 | 3,660 | 3,700 | 12,000 |
| 1989/09/29 | 3,720 | 3,720 | 3,650 | 3,650 | 15,000 |
| 1989/09/28 | 3,710 | 3,720 | 3,650 | 3,700 | 56,000 |
| 1989/09/27 | 3,700 | 3,710 | 3,650 | 3,690 | 11,000 |
| 1989/09/26 | 3,710 | 3,760 | 3,680 | 3,700 | 61,000 |
| 1989/09/25 | 3,780 | 3,800 | 3,760 | 3,760 | 56,000 |
| 1989/09/22 | 3,730 | 3,730 | 3,680 | 3,680 | 57,000 |
| 1989/09/21 | 3,630 | 3,670 | 3,620 | 3,620 | 43,000 |
| 1989/09/20 | 3,600 | 3,610 | 3,600 | 3,600 | 50,000 |
| 1989/09/19 | 3,610 | 3,610 | 3,530 | 3,550 | 17,000 |
| 1989/09/18 | 3,510 | 3,620 | 3,510 | 3,510 | 23,000 |
| 1989/09/14 | 3,440 | 3,500 | 3,440 | 3,470 | 23,000 |
| 1989/09/13 | 3,440 | 3,460 | 3,430 | 3,440 | 30,000 |
| 1989/09/12 | 3,450 | 3,450 | 3,370 | 3,420 | 72,000 |
| 1989/09/11 | 3,620 | 3,630 | 3,400 | 3,420 | 39,000 |
| 1989/09/08 | 3,770 | 3,770 | 3,660 | 3,660 | 56,000 |
| 1989/09/07 | 3,780 | 3,810 | 3,710 | 3,800 | 118,000 |
| 1989/09/06 | 3,600 | 3,790 | 3,550 | 3,790 | 122,000 |
| 1989/09/05 | 3,500 | 3,650 | 3,500 | 3,650 | 86,000 |
| 1989/09/04 | 3,650 | 3,660 | 3,550 | 3,600 | 45,000 |
| 1989/09/01 | 3,560 | 3,720 | 3,560 | 3,650 | 108,000 |
| 1989/08/31 | 3,600 | 3,620 | 3,550 | 3,590 | 96,000 |
| 1989/08/30 | 3,420 | 3,600 | 3,400 | 3,600 | 270,000 |
| 1989/08/29 | 3,220 | 3,410 | 3,220 | 3,370 | 125,000 |
| 1989/08/28 | 3,200 | 3,250 | 3,200 | 3,210 | 90,000 |
| 1989/08/25 | 3,240 | 3,250 | 3,200 | 3,200 | 41,000 |
| 1989/08/24 | 3,230 | 3,240 | 3,200 | 3,230 | 74,000 |
| 1989/08/23 | 3,230 | 3,230 | 3,200 | 3,210 | 49,000 |
| 1989/08/22 | 3,250 | 3,250 | 3,200 | 3,230 | 89,000 |
| 1989/08/21 | 3,200 | 3,300 | 3,190 | 3,250 | 163,000 |
| 1989/08/18 | 3,110 | 3,190 | 3,000 | 3,190 | 40,000 |
| 1989/08/17 | 3,140 | 3,150 | 3,130 | 3,150 | 30,000 |
| 1989/08/16 | 3,170 | 3,170 | 3,120 | 3,120 | 16,000 |
| 1989/08/15 | 3,130 | 3,180 | 3,100 | 3,150 | 95,000 |
| 1989/08/14 | 3,130 | 3,130 | 3,080 | 3,130 | 38,000 |
| 1989/08/11 | 3,090 | 3,130 | 3,080 | 3,130 | 50,000 |
| 1989/08/10 | 3,010 | 3,100 | 3,010 | 3,100 | 61,000 |
| 1989/08/09 | 3,050 | 3,080 | 3,020 | 3,050 | 95,000 |
| 1989/08/08 | 2,950 | 3,100 | 2,950 | 3,050 | 114,000 |
| 1989/08/07 | 2,900 | 2,950 | 2,890 | 2,950 | 44,000 |
| 1989/08/04 | 2,900 | 2,910 | 2,900 | 2,900 | 21,000 |
| 1989/08/03 | 2,920 | 2,920 | 2,890 | 2,890 | 7,000 |
| 1989/08/02 | 2,900 | 2,930 | 2,890 | 2,900 | 20,000 |
| 1989/08/01 | 2,930 | 2,930 | 2,900 | 2,930 | 19,000 |
| 1989/07/31 | 2,940 | 2,950 | 2,910 | 2,930 | 79,000 |
| 1989/07/28 | 2,960 | 2,960 | 2,940 | 2,940 | 10,000 |
| 1989/07/27 | 2,920 | 2,960 | 2,920 | 2,930 | 29,000 |
| 1989/07/26 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 |
| 1989/07/25 | 2,900 | 2,960 | 2,860 | 2,960 | 25,000 |
| 1989/07/24 | 2,900 | 2,920 | 2,880 | 2,920 | 11,000 |
| 1989/07/21 | 2,900 | 2,900 | 2,860 | 2,900 | 16,000 |
| 1989/07/20 | 2,950 | 2,950 | 2,950 | 2,950 | 17,000 |
| 1989/07/19 | 2,850 | 2,900 | 2,850 | 2,900 | 7,000 |
| 1989/07/18 | 2,840 | 2,890 | 2,800 | 2,850 | 28,000 |
| 1989/07/17 | 2,840 | 2,840 | 2,700 | 2,800 | 92,000 |
| 1989/07/14 | 2,890 | 2,890 | 2,890 | 2,890 | 6,000 |
| 1989/07/13 | 2,810 | 2,900 | 2,810 | 2,890 | 13,000 |
| 1989/07/11 | 2,950 | 2,950 | 2,860 | 2,940 | 48,000 |
| 1989/07/10 | 2,950 | 2,950 | 2,860 | 2,940 | 39,000 |
| 1989/07/07 | 2,960 | 2,960 | 2,890 | 2,950 | 35,000 |
| 1989/07/06 | 2,950 | 2,960 | 2,900 | 2,930 | 17,000 |
| 1989/07/05 | 2,980 | 2,990 | 2,910 | 2,940 | 37,000 |
| 1989/07/04 | 2,980 | 2,990 | 2,920 | 2,940 | 29,000 |
| 1989/07/03 | 2,990 | 3,000 | 2,900 | 3,000 | 32,000 |
| 1989/06/30 | 3,000 | 3,030 | 2,900 | 3,000 | 210,000 |
| 1989/06/29 | 2,870 | 2,990 | 2,850 | 2,980 | 133,000 |
| 1989/06/28 | 2,760 | 2,840 | 2,760 | 2,820 | 30,000 |
| 1989/06/27 | 2,830 | 2,840 | 2,750 | 2,760 | 20,000 |
| 1989/06/26 | 2,880 | 2,890 | 2,780 | 2,830 | 41,000 |
| 1989/06/23 | 2,740 | 2,850 | 2,740 | 2,850 | 30,000 |
| 1989/06/22 | 2,730 | 2,750 | 2,690 | 2,730 | 46,000 |
| 1989/06/21 | 2,560 | 2,690 | 2,560 | 2,690 | 25,000 |
| 1989/06/20 | 2,500 | 2,560 | 2,480 | 2,560 | 68,000 |
| 1989/06/19 | 2,510 | 2,510 | 2,490 | 2,500 | 66,000 |
| 1989/06/16 | 2,500 | 2,500 | 2,500 | 2,500 | 12,000 |
| 1989/06/15 | 2,500 | 2,580 | 2,500 | 2,500 | 26,000 |
| 1989/06/14 | 2,500 | 2,500 | 2,480 | 2,500 | 14,000 |
| 1989/06/13 | 2,510 | 2,550 | 2,500 | 2,500 | 111,000 |
| 1989/06/12 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1989/06/09 | 2,530 | 2,580 | 2,510 | 2,570 | 14,000 |
| 1989/06/08 | 2,480 | 2,530 | 2,400 | 2,530 | 27,000 |
| 1989/06/07 | 2,480 | 2,500 | 2,450 | 2,500 | 22,000 |
| 1989/06/06 | 2,500 | 2,520 | 2,460 | 2,460 | 11,000 |
| 1989/06/05 | 2,520 | 2,530 | 2,500 | 2,510 | 32,000 |
| 1989/06/02 | 2,540 | 2,540 | 2,500 | 2,530 | 12,000 |
| 1989/06/01 | 2,530 | 2,530 | 2,490 | 2,530 | 5,000 |
| 1989/05/31 | 2,550 | 2,560 | 2,520 | 2,560 | 7,000 |
| 1989/05/30 | 2,550 | 2,560 | 2,530 | 2,560 | 4,000 |
| 1989/05/29 | 2,610 | 2,610 | 2,490 | 2,560 | 37,000 |
| 1989/05/26 | 2,610 | 2,690 | 2,570 | 2,570 | 15,000 |
| 1989/05/25 | 2,500 | 2,530 | 2,460 | 2,530 | 41,000 |
| 1989/05/24 | 2,500 | 2,500 | 2,480 | 2,500 | 10,000 |
| 1989/05/23 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1989/05/22 | 2,560 | 2,600 | 2,560 | 2,600 | 22,000 |
| 1989/05/19 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1989/05/18 | 2,600 | 2,710 | 2,600 | 2,710 | 7,000 |
| 1989/05/17 | 2,560 | 2,610 | 2,560 | 2,600 | 13,000 |
| 1989/05/16 | 2,630 | 2,630 | 2,600 | 2,600 | 9,000 |
| 1989/05/15 | 2,630 | 2,650 | 2,600 | 2,630 | 12,000 |
| 1989/05/12 | 2,650 | 2,680 | 2,610 | 2,610 | 12,000 |
| 1989/05/11 | 2,710 | 2,710 | 2,600 | 2,600 | 7,000 |
| 1989/05/10 | 2,740 | 2,740 | 2,650 | 2,710 | 43,000 |
| 1989/05/09 | 2,620 | 2,630 | 2,620 | 2,630 | 3,000 |
| 1989/05/08 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 |
| 1989/05/02 | 2,700 | 2,750 | 2,700 | 2,750 | 10,000 |
| 1989/05/01 | 2,750 | 2,780 | 2,750 | 2,780 | 13,000 |
| 1989/04/28 | 2,750 | 2,780 | 2,680 | 2,780 | 24,000 |
| 1989/04/27 | 2,620 | 2,680 | 2,620 | 2,680 | 18,000 |
| 1989/04/25 | 2,750 | 2,780 | 2,720 | 2,780 | 20,000 |
| 1989/04/24 | 2,680 | 2,790 | 2,680 | 2,790 | 15,000 |
| 1989/04/20 | 2,730 | 2,800 | 2,730 | 2,800 | 20,000 |
| 1989/04/18 | 2,830 | 2,850 | 2,790 | 2,810 | 38,000 |
| 1989/04/17 | 2,810 | 2,830 | 2,790 | 2,830 | 11,000 |
| 1989/04/14 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 |
| 1989/04/13 | 2,900 | 2,930 | 2,900 | 2,930 | 8,000 |
| 1989/04/12 | 2,940 | 2,980 | 2,900 | 2,980 | 9,000 |
| 1989/04/10 | 2,990 | 3,000 | 2,990 | 3,000 | 14,000 |
| 1989/04/07 | 3,000 | 3,010 | 2,990 | 3,000 | 9,000 |
| 1989/04/06 | 3,020 | 3,070 | 3,010 | 3,010 | 22,000 |
| 1989/04/05 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1989/04/04 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1989/04/03 | 3,050 | 3,090 | 3,050 | 3,050 | 6,000 |
| 1989/03/31 | 3,200 | 3,200 | 3,100 | 3,100 | 6,000 |
| 1989/03/30 | 3,160 | 3,210 | 3,160 | 3,200 | 7,000 |
| 1989/03/29 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1989/03/28 | 3,000 | 3,010 | 3,000 | 3,010 | 3,000 |
| 1989/03/28 | 1 -> 1.30 分割 | ||||
| 1989/03/27 | 3,890 | 3,890 | 3,740 | 3,880 | 214,000 |
| 1989/03/24 | 3,740 | 3,890 | 3,740 | 3,890 | 159,000 |
| 1989/03/23 | 3,700 | 3,760 | 3,700 | 3,740 | 155,000 |
| 1989/03/22 | 3,650 | 3,700 | 3,640 | 3,700 | 49,000 |
| 1989/03/20 | 3,640 | 3,700 | 3,630 | 3,670 | 65,000 |
| 1989/03/17 | 3,640 | 3,650 | 3,620 | 3,630 | 98,000 |
| 1989/03/16 | 3,600 | 3,690 | 3,600 | 3,610 | 45,000 |
| 1989/03/15 | 3,600 | 3,630 | 3,600 | 3,610 | 57,000 |
| 1989/03/14 | 3,610 | 3,660 | 3,590 | 3,590 | 49,000 |
| 1989/03/13 | 3,660 | 3,730 | 3,600 | 3,600 | 36,000 |
| 1989/03/10 | 3,680 | 3,740 | 3,650 | 3,650 | 54,000 |
| 1989/03/09 | 3,690 | 3,750 | 3,680 | 3,680 | 46,000 |
| 1989/03/08 | 3,700 | 3,790 | 3,680 | 3,680 | 112,000 |
| 1989/03/07 | 3,700 | 3,700 | 3,650 | 3,680 | 131,000 |
| 1989/03/06 | 3,720 | 3,720 | 3,590 | 3,650 | 64,000 |
| 1989/03/03 | 3,700 | 3,700 | 3,620 | 3,670 | 106,000 |
| 1989/03/02 | 3,660 | 3,770 | 3,620 | 3,700 | 172,000 |
| 1989/03/01 | 3,890 | 3,900 | 3,700 | 3,700 | 570,000 |
| 1989/02/28 | 3,890 | 3,950 | 3,890 | 3,890 | 3,200,001 |