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
1997/12/30 2,590 2,630 2,550 2,630 30,000
1997/12/29 2,400 2,550 2,400 2,550 38,000
1997/12/26 2,470 2,510 2,470 2,510 17,000
1997/12/25 2,510 2,540 2,510 2,510 11,000
1997/12/24 2,390 2,430 2,390 2,430 9,000
1997/12/22 2,400 2,450 2,400 2,410 40,000
1997/12/19 2,550 2,550 2,450 2,450 22,000
1997/12/18 2,520 2,550 2,500 2,530 44,000
1997/12/17 2,450 2,520 2,450 2,520 38,000
1997/12/16 2,410 2,450 2,400 2,440 20,000
1997/12/15 2,390 2,440 2,380 2,410 16,000
1997/12/12 2,430 2,500 2,430 2,500 69,000
1997/12/11 2,400 2,450 2,390 2,440 38,000
1997/12/10 2,450 2,490 2,440 2,460 45,000
1997/12/09 2,400 2,430 2,360 2,430 26,000
1997/12/08 2,240 2,320 2,240 2,320 12,000
1997/12/05 2,280 2,280 2,280 2,280 3,000
1997/12/04 2,250 2,250 2,250 2,250 2,000
1997/12/03 2,340 2,340 2,250 2,250 8,000
1997/12/02 2,370 2,400 2,350 2,350 17,000
1997/12/01 2,200 2,350 2,200 2,350 23,000
1997/11/28 2,200 2,210 2,180 2,200 33,000
1997/11/27 2,240 2,240 2,130 2,200 25,000
1997/11/26 2,170 2,260 2,170 2,250 34,000
1997/11/25 2,150 2,190 2,150 2,190 46,000
1997/11/21 2,250 2,430 2,250 2,430 30,000
1997/11/20 2,220 2,240 2,220 2,240 11,000
1997/11/19 2,210 2,250 2,210 2,230 33,000
1997/11/18 2,300 2,400 2,300 2,330 27,000
1997/11/17 2,150 2,300 2,150 2,300 16,000
1997/11/14 2,170 2,170 2,130 2,130 11,000
1997/11/13 2,240 2,240 2,140 2,170 36,000
1997/11/12 2,280 2,300 2,230 2,250 46,000
1997/11/11 2,330 2,390 2,270 2,270 153,000
1997/11/10 2,370 2,410 2,360 2,410 62,000
1997/11/07 2,330 2,350 2,300 2,350 14,000
1997/11/06 2,330 2,330 2,330 2,330 14,000
1997/11/05 2,330 2,350 2,320 2,340 30,000
1997/11/04 2,300 2,330 2,300 2,330 12,000
1997/10/31 2,280 2,300 2,280 2,300 15,000
1997/10/30 2,390 2,390 2,300 2,300 17,000
1997/10/29 2,490 2,490 2,410 2,410 9,000
1997/10/28 2,350 2,350 2,350 2,350 10,000
1997/10/27 2,430 2,530 2,420 2,530 23,000
1997/10/24 2,370 2,400 2,350 2,390 33,000
1997/10/23 2,550 2,550 2,450 2,450 25,000
1997/10/22 2,620 2,620 2,560 2,560 71,000
1997/10/21 2,610 2,650 2,610 2,610 44,000
1997/10/20 2,600 2,640 2,590 2,610 31,000
1997/10/17 2,530 2,590 2,520 2,580 21,000
1997/10/16 2,480 2,590 2,480 2,560 19,000
1997/10/15 2,560 2,560 2,510 2,510 38,000
1997/10/14 2,520 2,550 2,510 2,550 55,000
1997/10/13 2,570 2,570 2,510 2,510 30,000
1997/10/09 2,530 2,590 2,520 2,560 27,000
1997/10/08 2,480 2,540 2,480 2,530 59,000
1997/10/07 2,470 2,490 2,450 2,480 21,000
1997/10/06 2,440 2,500 2,420 2,500 37,000
1997/10/03 2,380 2,410 2,380 2,400 28,000
1997/10/02 2,430 2,450 2,420 2,420 22,000
1997/10/01 2,370 2,430 2,350 2,410 62,000
1997/09/30 2,450 2,460 2,380 2,400 33,000
1997/09/29 2,300 2,300 2,300 2,300 22,000
1997/09/26 2,410 2,410 2,280 2,290 12,000
1997/09/25 2,490 2,490 2,440 2,450 12,000
1997/09/24 2,480 2,520 2,440 2,490 19,000
1997/09/22 2,350 2,400 2,350 2,390 8,000
1997/09/19 2,310 2,310 2,290 2,310 39,000
1997/09/18 2,250 2,280 2,250 2,280 12,000
1997/09/17 2,220 2,250 2,220 2,250 20,000
1997/09/16 2,290 2,310 2,280 2,300 66,000
1997/09/12 2,300 2,310 2,270 2,300 28,000
1997/09/11 2,230 2,270 2,230 2,270 24,000
1997/09/10 2,260 2,260 2,220 2,260 29,000
1997/09/09 2,220 2,270 2,220 2,220 28,000
1997/09/08 2,220 2,230 2,220 2,230 5,000
1997/09/05 2,270 2,270 2,230 2,230 10,000
1997/09/04 2,250 2,300 2,250 2,250 27,000
1997/09/03 2,150 2,270 2,150 2,270 23,000
1997/09/02 2,070 2,120 2,070 2,120 7,000
1997/09/01 2,130 2,130 2,050 2,050 20,000
1997/08/29 2,150 2,150 2,130 2,130 16,000
1997/08/28 2,330 2,330 2,310 2,310 11,000
1997/08/27 2,280 2,330 2,280 2,330 13,000
1997/08/26 2,220 2,270 2,220 2,270 18,000
1997/08/25 2,240 2,240 2,230 2,230 9,000
1997/08/22 2,320 2,320 2,250 2,250 18,000
1997/08/21 2,380 2,380 2,300 2,320 9,000
1997/08/20 2,440 2,440 2,370 2,370 28,000
1997/08/19 2,450 2,460 2,400 2,400 23,000
1997/08/18 2,400 2,440 2,370 2,440 16,000
1997/08/15 2,310 2,470 2,310 2,470 56,000
1997/08/14 2,210 2,270 2,200 2,270 55,000
1997/08/13 2,170 2,200 2,170 2,200 31,000
1997/08/12 2,160 2,170 2,150 2,170 23,000
1997/08/11 2,200 2,210 2,150 2,150 10,000
1997/08/08 2,330 2,330 2,220 2,240 14,000
1997/08/07 2,380 2,380 2,360 2,360 7,000
1997/08/06 2,320 2,390 2,320 2,390 35,000
1997/08/05 2,380 2,380 2,340 2,350 7,000
1997/08/04 2,360 2,380 2,360 2,380 34,000
1997/08/01 2,430 2,450 2,420 2,420 7,000
1997/07/31 2,350 2,430 2,350 2,430 37,000
1997/07/30 2,430 2,430 2,330 2,420 34,000
1997/07/29 2,440 2,450 2,440 2,440 16,000
1997/07/28 2,470 2,470 2,450 2,450 10,000
1997/07/25 2,490 2,500 2,470 2,470 89,000
1997/07/24 2,490 2,510 2,450 2,480 207,000
1997/07/23 2,650 2,650 2,560 2,570 77,000
1997/07/22 2,660 2,680 2,600 2,650 49,000
1997/07/18 2,670 2,690 2,630 2,680 155,000
1997/07/17 2,680 2,700 2,640 2,670 89,000
1997/07/16 2,520 2,650 2,510 2,630 83,000
1997/07/15 2,480 2,540 2,480 2,510 33,000
1997/07/14 2,480 2,500 2,420 2,500 30,000
1997/07/11 2,460 2,500 2,430 2,500 34,000
1997/07/10 2,340 2,440 2,340 2,420 76,000
1997/07/09 2,340 2,340 2,340 2,340 22,000
1997/07/08 2,300 2,370 2,300 2,330 110,000
1997/07/07 2,290 2,290 2,250 2,290 67,000
1997/07/04 2,340 2,340 2,290 2,290 40,000
1997/07/03 2,370 2,370 2,350 2,350 23,000
1997/07/02 2,330 2,370 2,310 2,370 76,000
1997/07/01 2,300 2,350 2,300 2,330 121,000
1997/06/30 2,260 2,300 2,260 2,290 34,000
1997/06/27 2,300 2,300 2,250 2,250 28,000
1997/06/26 2,300 2,300 2,250 2,250 19,000
1997/06/25 2,260 2,320 2,260 2,290 39,000
1997/06/24 2,270 2,280 2,240 2,270 88,000
1997/06/23 2,340 2,340 2,270 2,280 44,000
1997/06/20 2,340 2,360 2,310 2,350 156,000
1997/06/19 2,250 2,340 2,250 2,310 243,000
1997/06/18 2,180 2,250 2,180 2,250 248,000
1997/06/17 2,070 2,160 2,030 2,160 109,000
1997/06/16 2,090 2,100 2,050 2,080 126,000
1997/06/13 2,160 2,160 2,080 2,090 38,000
1997/06/12 2,160 2,180 2,120 2,160 88,000
1997/06/11 2,160 2,160 2,110 2,140 102,000
1997/06/10 2,220 2,230 2,180 2,190 117,000
1997/06/09 2,220 2,230 2,160 2,220 93,000
1997/06/06 2,290 2,290 2,180 2,220 59,000
1997/06/05 2,150 2,280 2,120 2,250 229,000
1997/06/04 2,030 2,140 2,000 2,110 266,000
1997/06/03 1,980 2,020 1,980 2,020 34,000
1997/06/02 1,980 1,980 1,980 1,980 3,000
1997/05/30 1,990 1,990 1,980 1,980 31,000
1997/05/29 1,970 1,990 1,970 1,990 30,000
1997/05/28 1,900 1,960 1,900 1,960 28,000
1997/05/27 1,950 1,950 1,910 1,930 27,000
1997/05/26 1,950 1,950 1,900 1,950 24,000
1997/05/23 1,930 2,030 1,930 1,950 60,000
1997/05/22 1,930 1,950 1,930 1,930 11,000
1997/05/21 1,910 1,930 1,900 1,930 27,000
1997/05/20 1,920 1,930 1,890 1,900 41,000
1997/05/19 1,990 1,990 1,950 1,950 27,000
1997/05/16 1,930 2,040 1,930 2,010 213,000
1997/05/15 1,890 1,930 1,880 1,930 85,000
1997/05/14 1,800 1,870 1,800 1,860 57,000
1997/05/13 1,780 1,820 1,780 1,800 67,000
1997/05/12 1,700 1,750 1,690 1,750 49,000
1997/05/09 1,720 1,720 1,710 1,710 9,000
1997/05/08 1,780 1,780 1,720 1,720 86,000
1997/05/07 1,770 1,770 1,740 1,770 35,000
1997/05/06 1,800 1,800 1,760 1,770 34,000
1997/05/02 1,720 1,800 1,710 1,800 61,000
1997/05/01 1,670 1,700 1,660 1,680 69,000
1997/04/30 1,630 1,650 1,630 1,650 36,000
1997/04/28 1,620 1,630 1,620 1,630 28,000
1997/04/25 1,590 1,630 1,590 1,630 51,000
1997/04/24 1,570 1,570 1,530 1,530 13,000
1997/04/23 1,620 1,620 1,550 1,550 15,000
1997/04/22 1,610 1,620 1,590 1,620 50,000
1997/04/21 1,540 1,600 1,540 1,600 34,000
1997/04/18 1,510 1,510 1,490 1,510 33,000
1997/04/17 1,410 1,470 1,410 1,470 12,000
1997/04/16 1,440 1,440 1,440 1,440 11,000
1997/04/15 1,430 1,450 1,430 1,440 7,000
1997/04/14 1,450 1,450 1,430 1,430 9,000
1997/04/11 1,410 1,410 1,410 1,410 2,000
1997/04/10 1,420 1,420 1,400 1,410 23,000
1997/04/09 1,410 1,410 1,410 1,410 11,000
1997/04/08 1,380 1,400 1,370 1,400 18,000
1997/04/07 1,380 1,390 1,380 1,390 13,000
1997/04/04 1,380 1,380 1,370 1,370 4,000
1997/04/03 1,370 1,370 1,370 1,370 2,000
1997/04/02 1,340 1,380 1,340 1,370 75,000
1997/04/01 1,410 1,410 1,350 1,350 22,000
1997/03/31 1,400 1,450 1,400 1,420 46,000
1997/03/28 1,300 1,350 1,300 1,350 7,000
1997/03/27 1,360 1,360 1,250 1,280 36,000
1997/03/26 1,380 1,390 1,360 1,360 9,000
1997/03/25 1,440 1,440 1,380 1,390 56,000
1997/03/24 1,490 1,490 1,440 1,440 43,000
1997/03/21 1,500 1,500 1,470 1,470 8,000
1997/03/19 1,450 1,530 1,450 1,530 23,000
1997/03/18 1,500 1,520 1,500 1,510 18,000
1997/03/17 1,450 1,460 1,450 1,460 2,000
1997/03/14 1,450 1,480 1,450 1,480 32,000
1997/03/13 1,470 1,470 1,460 1,470 25,000
1997/03/12 1,400 1,480 1,400 1,480 37,000
1997/03/11 1,370 1,400 1,370 1,390 29,000
1997/03/10 1,340 1,360 1,330 1,360 18,000
1997/03/07 1,380 1,380 1,340 1,340 49,000
1997/03/06 1,380 1,380 1,380 1,380 2,000
1997/03/05 1,400 1,400 1,380 1,380 5,000
1997/03/04 1,390 1,400 1,390 1,400 21,000
1997/03/03 1,400 1,400 1,370 1,370 14,000
1997/02/26 1,450 1,450 1,400 1,400 8,000
1997/02/25 1,470 1,470 1,450 1,450 13,000
1997/02/24 1,410 1,450 1,410 1,450 49,000
1997/02/21 1,400 1,410 1,400 1,410 28,000
1997/02/20 1,430 1,450 1,390 1,390 61,000
1997/02/19 1,470 1,470 1,450 1,450 102,000
1997/02/18 1,480 1,500 1,470 1,470 20,000
1997/02/17 1,510 1,510 1,490 1,490 88,000
1997/02/14 1,510 1,520 1,510 1,510 25,000
1997/02/13 1,500 1,510 1,500 1,500 76,000
1997/02/12 1,460 1,480 1,460 1,480 15,000
1997/02/10 1,470 1,470 1,460 1,460 9,000
1997/02/07 1,540 1,540 1,520 1,520 7,000
1997/02/06 1,580 1,580 1,510 1,510 46,000
1997/02/05 1,580 1,590 1,570 1,580 10,000
1997/02/04 1,580 1,600 1,580 1,600 5,000
1997/02/03 1,600 1,600 1,600 1,600 3,000
1997/01/31 1,640 1,640 1,600 1,630 17,000
1997/01/30 1,620 1,620 1,580 1,580 9,000
1997/01/29 1,620 1,640 1,620 1,640 36,000
1997/01/28 1,600 1,630 1,600 1,620 56,000
1997/01/27 1,590 1,600 1,590 1,600 16,000
1997/01/24 1,570 1,590 1,570 1,590 27,000
1997/01/23 1,580 1,580 1,550 1,570 5,000
1997/01/22 1,620 1,650 1,620 1,620 8,000
1997/01/21 1,630 1,630 1,600 1,610 70,000
1997/01/20 1,620 1,650 1,620 1,630 44,000
1997/01/17 1,610 1,620 1,610 1,620 43,000
1997/01/16 1,600 1,610 1,600 1,610 17,000
1997/01/14 1,640 1,640 1,590 1,600 24,000
1997/01/13 1,470 1,650 1,470 1,650 32,000
1997/01/10 1,560 1,560 1,450 1,450 39,000
1997/01/09 1,590 1,590 1,550 1,550 44,000
1997/01/08 1,610 1,610 1,590 1,590 6,000
1997/01/07 1,600 1,630 1,590 1,630 148,000
1997/01/06 1,600 1,600 1,600 1,600 5,000

このページの先頭へ