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
1993/12/30 970 970 970 970 13,000
1993/12/29 961 980 960 980 33,000
1993/12/28 960 961 960 960 10,000
1993/12/27 940 960 936 960 27,000
1993/12/24 950 960 940 940 19,000
1993/12/22 950 950 940 940 5,000
1993/12/21 929 940 920 940 15,000
1993/12/20 931 931 930 930 4,000
1993/12/17 972 975 961 961 9,000
1993/12/16 961 975 961 970 35,000
1993/12/15 970 970 951 951 4,000
1993/12/13 952 960 950 950 16,000
1993/12/10 960 965 950 950 45,000
1993/12/09 929 940 929 940 7,000
1993/12/08 939 939 929 929 11,000
1993/12/07 929 940 929 940 5,000
1993/12/06 950 950 930 930 7,000
1993/12/03 972 975 940 950 69,000
1993/12/01 920 920 892 892 22,000
1993/11/30 899 906 899 906 20,000
1993/11/29 949 949 899 899 51,000
1993/11/26 973 973 963 963 24,000
1993/11/25 993 995 973 973 45,000
1993/11/24 999 999 997 997 8,000
1993/11/22 1,030 1,030 1,000 1,000 8,000
1993/11/19 1,050 1,060 1,040 1,040 16,000
1993/11/18 1,050 1,050 1,040 1,040 4,000
1993/11/17 1,060 1,060 1,040 1,040 9,000
1993/11/16 1,080 1,080 1,040 1,040 17,000
1993/11/15 1,080 1,080 1,050 1,060 29,000
1993/11/12 1,090 1,100 1,080 1,100 7,000
1993/11/11 1,090 1,090 1,050 1,050 10,000
1993/11/10 1,080 1,080 1,060 1,070 17,000
1993/11/09 1,100 1,130 1,100 1,110 18,000
1993/11/08 1,060 1,100 1,060 1,070 21,000
1993/11/05 1,090 1,100 1,050 1,050 47,000
1993/11/04 1,200 1,220 1,170 1,170 14,000
1993/11/02 1,190 1,190 1,180 1,180 21,000
1993/11/01 1,200 1,200 1,180 1,190 20,000
1993/10/29 1,210 1,230 1,200 1,200 3,000
1993/10/28 1,200 1,250 1,200 1,230 30,000
1993/10/27 1,200 1,200 1,180 1,200 21,000
1993/10/26 1,240 1,250 1,200 1,220 30,000
1993/10/25 1,270 1,270 1,250 1,250 31,000
1993/10/22 1,280 1,280 1,250 1,250 13,000
1993/10/21 1,290 1,290 1,290 1,290 8,000
1993/10/20 1,300 1,300 1,300 1,300 1,000
1993/10/19 1,300 1,300 1,300 1,300 6,000
1993/10/18 1,290 1,300 1,290 1,300 7,000
1993/10/15 1,290 1,300 1,290 1,300 22,000
1993/10/14 1,290 1,300 1,290 1,290 14,000
1993/10/13 1,310 1,310 1,290 1,290 17,000
1993/10/12 1,380 1,380 1,370 1,370 16,000
1993/10/08 1,380 1,390 1,370 1,370 18,000
1993/10/07 1,390 1,390 1,370 1,370 7,000
1993/10/06 1,330 1,370 1,330 1,370 11,000
1993/10/05 1,340 1,340 1,330 1,330 6,000
1993/10/04 1,290 1,310 1,260 1,290 26,000
1993/10/01 1,350 1,350 1,290 1,290 38,000
1993/09/30 1,310 1,330 1,310 1,330 11,000
1993/09/29 1,310 1,340 1,300 1,310 15,000
1993/09/28 1,350 1,350 1,330 1,330 11,000
1993/09/27 1,400 1,400 1,360 1,360 5,000
1993/09/24 1,380 1,380 1,350 1,380 34,000
1993/09/22 1,390 1,390 1,350 1,350 9,000
1993/09/21 1,380 1,390 1,370 1,390 8,000
1993/09/20 1,400 1,400 1,400 1,400 6,000
1993/09/17 1,450 1,450 1,430 1,430 21,000
1993/09/14 1,460 1,480 1,460 1,480 8,000
1993/09/13 1,460 1,500 1,440 1,500 54,000
1993/09/10 1,460 1,460 1,440 1,460 29,000
1993/09/09 1,460 1,460 1,460 1,460 12,000
1993/09/08 1,450 1,460 1,430 1,460 11,000
1993/09/07 1,430 1,450 1,420 1,430 93,000
1993/09/06 1,430 1,430 1,420 1,420 11,000
1993/09/03 1,410 1,430 1,410 1,410 29,000
1993/09/02 1,390 1,410 1,390 1,410 24,000
1993/09/01 1,400 1,420 1,400 1,410 13,000
1993/08/31 1,380 1,400 1,380 1,400 14,000
1993/08/30 1,390 1,390 1,380 1,380 19,000
1993/08/27 1,390 1,390 1,370 1,390 12,000
1993/08/26 1,370 1,380 1,370 1,370 17,000
1993/08/25 1,440 1,440 1,370 1,370 19,000
1993/08/24 1,400 1,440 1,400 1,440 7,000
1993/08/23 1,390 1,400 1,370 1,370 6,000
1993/08/20 1,400 1,400 1,340 1,370 16,000
1993/08/19 1,430 1,430 1,410 1,410 4,000
1993/08/18 1,430 1,430 1,430 1,430 8,000
1993/08/17 1,450 1,450 1,450 1,450 4,000
1993/08/16 1,450 1,450 1,450 1,450 1,000
1993/08/13 1,450 1,450 1,440 1,440 19,000
1993/08/12 1,450 1,450 1,430 1,430 19,000
1993/08/11 1,420 1,450 1,420 1,430 13,000
1993/08/10 1,480 1,480 1,410 1,410 14,000
1993/08/09 1,480 1,490 1,480 1,480 8,000
1993/08/06 1,460 1,490 1,450 1,490 16,000
1993/08/05 1,470 1,490 1,470 1,470 27,000
1993/08/04 1,460 1,470 1,460 1,460 11,000
1993/08/03 1,490 1,490 1,460 1,460 7,000
1993/08/02 1,500 1,500 1,500 1,500 2,000
1993/07/30 1,500 1,500 1,480 1,500 23,000
1993/07/29 1,460 1,490 1,440 1,470 60,000
1993/07/28 1,460 1,480 1,450 1,480 16,000
1993/07/27 1,460 1,460 1,450 1,450 9,000
1993/07/26 1,500 1,500 1,460 1,460 21,000
1993/07/23 1,500 1,500 1,460 1,490 33,000
1993/07/22 1,460 1,480 1,460 1,480 6,000
1993/07/21 1,450 1,450 1,410 1,450 11,000
1993/07/20 1,480 1,480 1,460 1,460 16,000
1993/07/19 1,520 1,520 1,510 1,520 6,000
1993/07/16 1,530 1,540 1,520 1,520 14,000
1993/07/15 1,500 1,530 1,490 1,530 13,000
1993/07/14 1,510 1,510 1,500 1,510 14,000
1993/07/13 1,530 1,530 1,520 1,530 12,000
1993/07/12 1,500 1,500 1,480 1,500 8,000
1993/07/09 1,480 1,490 1,480 1,480 6,000
1993/07/08 1,480 1,490 1,480 1,490 13,000
1993/07/07 1,490 1,490 1,480 1,480 17,000
1993/07/06 1,510 1,510 1,480 1,490 37,000
1993/07/05 1,550 1,550 1,480 1,520 30,000
1993/07/02 1,550 1,550 1,480 1,530 12,000
1993/07/01 1,580 1,610 1,540 1,550 48,000
1993/06/30 1,470 1,550 1,470 1,550 59,000
1993/06/29 1,440 1,480 1,430 1,480 54,000
1993/06/28 1,460 1,480 1,450 1,450 9,000
1993/06/25 1,450 1,450 1,440 1,450 31,000
1993/06/24 1,390 1,420 1,390 1,410 13,000
1993/06/23 1,370 1,370 1,350 1,360 29,000
1993/06/22 1,290 1,290 1,260 1,290 35,000
1993/06/21 1,350 1,350 1,300 1,310 35,000
1993/06/18 1,490 1,490 1,400 1,410 66,000
1993/06/17 1,450 1,470 1,410 1,470 32,000
1993/06/16 1,400 1,400 1,400 1,400 21,000
1993/06/15 1,520 1,540 1,500 1,510 25,000
1993/06/14 1,600 1,600 1,530 1,550 11,000
1993/06/11 1,610 1,610 1,580 1,600 11,000
1993/06/10 1,640 1,650 1,600 1,650 26,000
1993/06/08 1,590 1,650 1,560 1,650 19,000
1993/06/07 1,650 1,660 1,640 1,650 20,000
1993/06/04 1,600 1,670 1,600 1,630 128,000
1993/06/03 1,530 1,600 1,530 1,600 17,000
1993/06/02 1,590 1,600 1,560 1,560 28,000
1993/06/01 1,590 1,600 1,570 1,590 26,000
1993/05/31 1,660 1,660 1,600 1,600 87,000
1993/05/28 1,570 1,650 1,570 1,630 132,000
1993/05/27 1,540 1,580 1,520 1,550 65,000
1993/05/26 1,500 1,500 1,470 1,490 32,000
1993/05/25 1,540 1,560 1,500 1,500 28,000
1993/05/24 1,510 1,580 1,510 1,540 40,000
1993/05/21 1,480 1,530 1,470 1,500 49,000
1993/05/20 1,470 1,480 1,460 1,470 33,000
1993/05/19 1,420 1,460 1,410 1,460 16,000
1993/05/18 1,450 1,460 1,420 1,420 15,000
1993/05/17 1,460 1,470 1,440 1,460 22,000
1993/05/14 1,460 1,490 1,450 1,480 24,000
1993/05/13 1,400 1,490 1,380 1,480 60,000
1993/05/12 1,470 1,470 1,400 1,430 35,000
1993/05/11 1,490 1,500 1,480 1,490 62,000
1993/05/10 1,460 1,500 1,460 1,480 89,000
1993/05/07 1,570 1,580 1,500 1,540 141,000
1993/05/06 1,530 1,620 1,500 1,600 348,000
1993/04/30 1,310 1,480 1,310 1,480 297,000
1993/04/28 1,160 1,280 1,130 1,280 187,000
1993/04/27 1,020 1,100 1,020 1,080 30,000
1993/04/26 1,080 1,080 1,030 1,040 13,000
1993/04/23 1,020 1,060 1,000 1,060 34,000
1993/04/22 1,050 1,050 1,020 1,030 56,000
1993/04/21 1,100 1,110 1,070 1,070 31,000
1993/04/20 1,090 1,120 1,090 1,120 32,000
1993/04/19 1,130 1,140 1,070 1,110 28,000
1993/04/16 1,150 1,180 1,130 1,150 23,000
1993/04/15 1,200 1,200 1,150 1,150 33,000
1993/04/14 1,200 1,210 1,160 1,180 57,000
1993/04/13 1,150 1,210 1,130 1,160 88,000
1993/04/12 1,240 1,250 1,170 1,170 85,000
1993/04/09 1,100 1,220 1,100 1,220 235,000
1993/04/08 1,100 1,110 1,060 1,090 128,000
1993/04/07 975 1,070 975 1,040 102,000
1993/04/06 986 995 985 985 49,000
1993/04/05 979 985 970 985 46,000
1993/04/02 970 980 950 980 80,000
1993/04/01 985 985 970 983 43,000
1993/03/31 1,010 1,020 990 995 72,000
1993/03/30 1,020 1,030 1,010 1,020 104,000
1993/03/29 952 990 947 990 117,000
1993/03/26 925 925 907 922 147,000
1993/03/25 870 920 870 920 157,000
1993/03/24 870 870 850 865 80,000
1993/03/23 825 870 820 865 298,000
1993/03/22 820 830 815 825 107,000
1993/03/19 860 870 825 825 98,000
1993/03/17 750 780 750 780 29,000
1993/03/16 731 732 715 730 67,000
1993/03/15 740 740 730 731 33,000
1993/03/12 749 749 749 749 6,000
1993/03/11 750 750 745 750 6,000
1993/03/10 765 766 750 750 11,000
1993/03/09 711 750 711 750 19,000
1993/03/08 690 708 690 708 24,000
1993/03/05 689 690 680 690 17,000
1993/03/04 700 700 690 690 11,000
1993/03/03 714 715 705 707 11,000
1993/03/02 714 715 714 715 9,000
1993/03/01 716 716 713 713 19,000
1993/02/26 715 715 702 702 8,000
1993/02/25 735 735 720 720 28,000
1993/02/24 751 751 735 735 37,000
1993/02/23 764 764 750 750 3,000
1993/02/22 775 775 768 768 10,000
1993/02/19 776 776 768 775 16,000
1993/02/18 769 775 769 775 24,000
1993/02/16 769 770 760 770 7,000
1993/02/15 770 770 770 770 5,000
1993/02/12 770 770 770 770 3,000
1993/02/10 771 771 770 770 2,000
1993/02/09 770 794 770 790 11,000
1993/02/08 775 775 770 770 7,000
1993/02/05 765 780 765 780 5,000
1993/02/04 780 790 780 780 13,000
1993/02/03 745 781 745 780 33,000
1993/02/02 740 750 740 750 7,000
1993/01/29 744 744 743 743 8,000
1993/01/28 729 730 728 730 11,000
1993/01/27 730 730 725 730 11,000
1993/01/26 734 734 730 730 3,000
1993/01/25 778 778 735 735 29,000
1993/01/20 760 760 760 760 13,000
1993/01/19 755 755 755 755 2,000
1993/01/18 761 761 750 750 17,000
1993/01/13 760 760 755 755 5,000
1993/01/12 750 750 750 750 2,000
1993/01/11 780 780 770 770 32,000
1993/01/08 779 780 779 780 8,000
1993/01/07 779 780 779 780 5,000
1993/01/06 780 780 780 780 2,000

このページの先頭へ