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 |
---|---|---|---|---|---|
1998/12/30 | 2,590 | 2,655 | 2,590 | 2,650 | 12,000 |
1998/12/29 | 2,620 | 2,620 | 2,580 | 2,580 | 28,000 |
1998/12/28 | 2,630 | 2,660 | 2,620 | 2,660 | 11,000 |
1998/12/25 | 2,670 | 2,670 | 2,660 | 2,660 | 20,000 |
1998/12/24 | 2,670 | 2,670 | 2,670 | 2,670 | 19,000 |
1998/12/22 | 2,860 | 2,860 | 2,750 | 2,750 | 26,000 |
1998/12/21 | 2,860 | 2,895 | 2,860 | 2,860 | 14,000 |
1998/12/18 | 2,810 | 2,920 | 2,800 | 2,900 | 132,000 |
1998/12/17 | 2,830 | 2,830 | 2,750 | 2,775 | 32,000 |
1998/12/16 | 2,700 | 2,830 | 2,700 | 2,750 | 76,000 |
1998/12/15 | 2,630 | 2,650 | 2,610 | 2,650 | 72,000 |
1998/12/14 | 2,630 | 2,630 | 2,590 | 2,600 | 7,000 |
1998/12/11 | 2,605 | 2,645 | 2,575 | 2,600 | 25,000 |
1998/12/10 | 2,695 | 2,695 | 2,595 | 2,605 | 58,000 |
1998/12/09 | 2,750 | 2,750 | 2,710 | 2,710 | 21,000 |
1998/12/08 | 2,750 | 2,765 | 2,725 | 2,755 | 69,000 |
1998/12/07 | 2,730 | 2,750 | 2,700 | 2,750 | 55,000 |
1998/12/04 | 2,680 | 2,710 | 2,660 | 2,710 | 90,000 |
1998/12/03 | 2,635 | 2,680 | 2,625 | 2,680 | 99,000 |
1998/12/02 | 2,605 | 2,630 | 2,600 | 2,630 | 16,000 |
1998/12/01 | 2,600 | 2,640 | 2,570 | 2,600 | 36,000 |
1998/11/30 | 2,600 | 2,630 | 2,560 | 2,595 | 32,000 |
1998/11/27 | 2,600 | 2,600 | 2,530 | 2,530 | 31,000 |
1998/11/26 | 2,600 | 2,640 | 2,580 | 2,610 | 69,000 |
1998/11/25 | 2,580 | 2,620 | 2,550 | 2,610 | 69,000 |
1998/11/24 | 2,415 | 2,500 | 2,415 | 2,500 | 59,000 |
1998/11/20 | 2,325 | 2,390 | 2,325 | 2,385 | 28,000 |
1998/11/19 | 2,300 | 2,340 | 2,300 | 2,310 | 59,000 |
1998/11/18 | 2,380 | 2,400 | 2,330 | 2,330 | 30,000 |
1998/11/17 | 2,325 | 2,325 | 2,280 | 2,300 | 17,000 |
1998/11/16 | 2,205 | 2,250 | 2,205 | 2,245 | 7,000 |
1998/11/13 | 2,120 | 2,200 | 2,120 | 2,200 | 25,000 |
1998/11/12 | 2,100 | 2,200 | 2,100 | 2,160 | 32,000 |
1998/11/11 | 2,100 | 2,100 | 2,060 | 2,100 | 33,000 |
1998/11/10 | 2,100 | 2,120 | 2,100 | 2,100 | 86,000 |
1998/11/09 | 2,110 | 2,140 | 2,100 | 2,140 | 27,000 |
1998/11/06 | 2,110 | 2,145 | 2,090 | 2,145 | 32,000 |
1998/11/05 | 2,145 | 2,160 | 2,120 | 2,120 | 64,000 |
1998/11/04 | 2,155 | 2,170 | 2,105 | 2,105 | 11,000 |
1998/11/02 | 2,180 | 2,195 | 2,130 | 2,130 | 14,000 |
1998/10/30 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 |
1998/10/29 | 2,030 | 2,035 | 2,010 | 2,020 | 4,000 |
1998/10/28 | 2,020 | 2,100 | 2,020 | 2,025 | 18,000 |
1998/10/27 | 2,190 | 2,200 | 2,060 | 2,060 | 22,000 |
1998/10/26 | 2,150 | 2,150 | 2,110 | 2,110 | 13,000 |
1998/10/23 | 2,145 | 2,160 | 2,145 | 2,150 | 35,000 |
1998/10/22 | 2,140 | 2,150 | 2,100 | 2,120 | 44,000 |
1998/10/21 | 2,100 | 2,150 | 2,100 | 2,100 | 60,000 |
1998/10/20 | 2,005 | 2,035 | 1,999 | 2,035 | 26,000 |
1998/10/19 | 1,835 | 1,865 | 1,826 | 1,865 | 23,000 |
1998/10/16 | 1,881 | 1,881 | 1,820 | 1,826 | 32,000 |
1998/10/15 | 1,900 | 1,900 | 1,870 | 1,870 | 27,000 |
1998/10/14 | 1,820 | 1,820 | 1,800 | 1,815 | 16,000 |
1998/10/13 | 1,934 | 1,934 | 1,770 | 1,820 | 28,000 |
1998/10/12 | 1,960 | 1,970 | 1,920 | 1,935 | 15,000 |
1998/10/09 | 1,944 | 1,960 | 1,944 | 1,960 | 27,000 |
1998/10/08 | 1,960 | 1,961 | 1,944 | 1,944 | 29,000 |
1998/10/07 | 1,911 | 1,941 | 1,911 | 1,940 | 31,000 |
1998/10/06 | 1,870 | 1,890 | 1,870 | 1,881 | 20,000 |
1998/10/05 | 1,890 | 1,905 | 1,850 | 1,860 | 70,000 |
1998/10/02 | 2,155 | 2,180 | 2,100 | 2,100 | 21,000 |
1998/10/01 | 2,180 | 2,180 | 2,160 | 2,170 | 9,000 |
1998/09/30 | 2,210 | 2,285 | 2,165 | 2,200 | 14,000 |
1998/09/29 | 2,210 | 2,210 | 2,160 | 2,210 | 23,000 |
1998/09/28 | 2,350 | 2,350 | 2,175 | 2,245 | 10,000 |
1998/09/25 | 2,350 | 2,355 | 2,350 | 2,350 | 5,000 |
1998/09/24 | 2,435 | 2,435 | 2,395 | 2,405 | 18,000 |
1998/09/22 | 2,335 | 2,350 | 2,315 | 2,315 | 40,000 |
1998/09/21 | 2,375 | 2,375 | 2,310 | 2,310 | 13,000 |
1998/09/18 | 2,375 | 2,375 | 2,365 | 2,370 | 5,000 |
1998/09/17 | 2,395 | 2,395 | 2,300 | 2,380 | 8,000 |
1998/09/16 | 2,380 | 2,430 | 2,375 | 2,405 | 65,000 |
1998/09/14 | 2,345 | 2,390 | 2,340 | 2,380 | 44,000 |
1998/09/11 | 2,395 | 2,395 | 2,320 | 2,320 | 72,000 |
1998/09/10 | 2,400 | 2,400 | 2,355 | 2,355 | 3,000 |
1998/09/09 | 2,450 | 2,450 | 2,400 | 2,405 | 17,000 |
1998/09/08 | 2,440 | 2,460 | 2,400 | 2,450 | 25,000 |
1998/09/07 | 2,325 | 2,400 | 2,325 | 2,400 | 14,000 |
1998/09/04 | 2,300 | 2,300 | 2,290 | 2,300 | 55,000 |
1998/09/03 | 2,315 | 2,340 | 2,290 | 2,300 | 27,000 |
1998/09/02 | 2,290 | 2,320 | 2,275 | 2,275 | 72,000 |
1998/09/01 | 2,385 | 2,385 | 2,265 | 2,290 | 42,000 |
1998/08/31 | 2,465 | 2,465 | 2,360 | 2,380 | 50,000 |
1998/08/28 | 2,550 | 2,550 | 2,440 | 2,440 | 35,000 |
1998/08/27 | 2,630 | 2,630 | 2,510 | 2,630 | 19,000 |
1998/08/26 | 2,605 | 2,650 | 2,605 | 2,630 | 25,000 |
1998/08/25 | 2,650 | 2,655 | 2,625 | 2,645 | 21,000 |
1998/08/24 | 2,640 | 2,650 | 2,630 | 2,650 | 7,000 |
1998/08/21 | 2,600 | 2,650 | 2,600 | 2,650 | 9,000 |
1998/08/20 | 2,660 | 2,665 | 2,660 | 2,660 | 6,000 |
1998/08/19 | 2,635 | 2,670 | 2,635 | 2,660 | 23,000 |
1998/08/18 | 2,640 | 2,640 | 2,600 | 2,640 | 14,000 |
1998/08/17 | 2,585 | 2,585 | 2,550 | 2,560 | 12,000 |
1998/08/14 | 2,610 | 2,660 | 2,550 | 2,580 | 18,000 |
1998/08/13 | 2,605 | 2,670 | 2,605 | 2,670 | 8,000 |
1998/08/12 | 2,650 | 2,660 | 2,630 | 2,650 | 28,000 |
1998/08/11 | 2,610 | 2,650 | 2,610 | 2,630 | 24,000 |
1998/08/10 | 2,630 | 2,630 | 2,625 | 2,625 | 7,000 |
1998/08/07 | 2,640 | 2,660 | 2,630 | 2,660 | 38,000 |
1998/08/06 | 2,640 | 2,675 | 2,640 | 2,665 | 116,000 |
1998/08/05 | 2,600 | 2,650 | 2,600 | 2,640 | 42,000 |
1998/08/04 | 2,670 | 2,670 | 2,640 | 2,640 | 29,000 |
1998/08/03 | 2,690 | 2,695 | 2,675 | 2,675 | 18,000 |
1998/07/31 | 2,720 | 2,760 | 2,720 | 2,760 | 30,000 |
1998/07/30 | 2,685 | 2,750 | 2,685 | 2,720 | 26,000 |
1998/07/29 | 2,650 | 2,690 | 2,650 | 2,680 | 13,000 |
1998/07/28 | 2,780 | 2,780 | 2,670 | 2,710 | 56,000 |
1998/07/27 | 2,820 | 2,830 | 2,735 | 2,790 | 26,000 |
1998/07/24 | 2,800 | 2,840 | 2,800 | 2,820 | 48,000 |
1998/07/23 | 2,750 | 2,800 | 2,750 | 2,800 | 43,000 |
1998/07/22 | 2,725 | 2,750 | 2,725 | 2,750 | 24,000 |
1998/07/21 | 2,675 | 2,700 | 2,675 | 2,685 | 30,000 |
1998/07/17 | 2,640 | 2,665 | 2,610 | 2,665 | 19,000 |
1998/07/16 | 2,545 | 2,600 | 2,545 | 2,600 | 40,000 |
1998/07/15 | 2,510 | 2,550 | 2,510 | 2,545 | 37,000 |
1998/07/14 | 2,555 | 2,555 | 2,540 | 2,545 | 26,000 |
1998/07/13 | 2,560 | 2,560 | 2,555 | 2,555 | 2,000 |
1998/07/10 | 2,580 | 2,580 | 2,565 | 2,570 | 10,000 |
1998/07/09 | 2,595 | 2,595 | 2,545 | 2,580 | 21,000 |
1998/07/08 | 2,565 | 2,595 | 2,565 | 2,590 | 63,000 |
1998/07/07 | 2,645 | 2,660 | 2,630 | 2,650 | 21,000 |
1998/07/06 | 2,650 | 2,660 | 2,610 | 2,650 | 7,000 |
1998/07/03 | 2,585 | 2,650 | 2,585 | 2,650 | 16,000 |
1998/07/02 | 2,715 | 2,755 | 2,645 | 2,650 | 57,000 |
1998/07/01 | 2,655 | 2,695 | 2,650 | 2,685 | 26,000 |
1998/06/30 | 2,585 | 2,590 | 2,585 | 2,590 | 2,000 |
1998/06/29 | 2,660 | 2,665 | 2,660 | 2,660 | 11,000 |
1998/06/26 | 2,690 | 2,690 | 2,650 | 2,660 | 11,000 |
1998/06/25 | 2,540 | 2,690 | 2,540 | 2,690 | 12,000 |
1998/06/24 | 2,540 | 2,560 | 2,540 | 2,540 | 8,000 |
1998/06/23 | 2,525 | 2,540 | 2,525 | 2,540 | 10,000 |
1998/06/22 | 2,500 | 2,515 | 2,500 | 2,515 | 7,000 |
1998/06/19 | 2,625 | 2,625 | 2,570 | 2,570 | 8,000 |
1998/06/18 | 2,770 | 2,770 | 2,665 | 2,665 | 22,000 |
1998/06/17 | 2,720 | 2,730 | 2,720 | 2,730 | 20,000 |
1998/06/16 | 2,715 | 2,715 | 2,590 | 2,700 | 9,000 |
1998/06/15 | 2,780 | 2,780 | 2,720 | 2,720 | 5,000 |
1998/06/12 | 2,810 | 2,810 | 2,770 | 2,780 | 44,000 |
1998/06/11 | 2,810 | 2,810 | 2,810 | 2,810 | 5,000 |
1998/06/10 | 2,850 | 2,850 | 2,845 | 2,850 | 5,000 |
1998/06/09 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 |
1998/06/08 | 2,820 | 2,825 | 2,815 | 2,825 | 18,000 |
1998/06/05 | 2,815 | 2,850 | 2,815 | 2,840 | 5,000 |
1998/06/04 | 2,810 | 2,850 | 2,810 | 2,850 | 12,000 |
1998/06/03 | 2,810 | 2,850 | 2,810 | 2,850 | 23,000 |
1998/06/02 | 2,820 | 2,860 | 2,820 | 2,850 | 10,000 |
1998/06/01 | 2,890 | 2,890 | 2,860 | 2,860 | 18,000 |
1998/05/29 | 2,815 | 2,830 | 2,815 | 2,830 | 10,000 |
1998/05/28 | 2,815 | 2,825 | 2,805 | 2,820 | 30,000 |
1998/05/27 | 2,865 | 2,865 | 2,850 | 2,860 | 23,000 |
1998/05/26 | 2,870 | 2,910 | 2,860 | 2,910 | 15,000 |
1998/05/25 | 2,870 | 2,900 | 2,850 | 2,900 | 23,000 |
1998/05/22 | 2,870 | 2,875 | 2,850 | 2,870 | 63,000 |
1998/05/21 | 2,870 | 2,920 | 2,850 | 2,870 | 22,000 |
1998/05/20 | 2,895 | 2,950 | 2,890 | 2,950 | 37,000 |
1998/05/19 | 2,860 | 2,895 | 2,835 | 2,895 | 13,000 |
1998/05/18 | 2,950 | 2,950 | 2,830 | 2,900 | 13,000 |
1998/05/15 | 2,945 | 2,955 | 2,925 | 2,945 | 41,000 |
1998/05/14 | 2,900 | 2,930 | 2,895 | 2,930 | 54,000 |
1998/05/13 | 2,780 | 2,890 | 2,780 | 2,865 | 23,000 |
1998/05/12 | 2,800 | 2,800 | 2,780 | 2,790 | 26,000 |
1998/05/11 | 2,755 | 2,760 | 2,740 | 2,750 | 22,000 |
1998/05/08 | 2,705 | 2,750 | 2,705 | 2,750 | 9,000 |
1998/05/07 | 2,750 | 2,750 | 2,720 | 2,735 | 19,000 |
1998/05/06 | 2,785 | 2,785 | 2,775 | 2,780 | 8,000 |
1998/05/01 | 2,740 | 2,820 | 2,740 | 2,785 | 38,000 |
1998/04/30 | 2,720 | 2,740 | 2,720 | 2,740 | 31,000 |
1998/04/28 | 2,835 | 2,840 | 2,740 | 2,800 | 23,000 |
1998/04/27 | 2,920 | 2,920 | 2,820 | 2,880 | 16,000 |
1998/04/24 | 2,860 | 2,920 | 2,860 | 2,920 | 22,000 |
1998/04/23 | 2,895 | 2,910 | 2,880 | 2,890 | 32,000 |
1998/04/22 | 2,920 | 2,930 | 2,835 | 2,905 | 27,000 |
1998/04/21 | 2,950 | 2,950 | 2,850 | 2,900 | 70,000 |
1998/04/20 | 2,950 | 2,955 | 2,945 | 2,950 | 80,000 |
1998/04/17 | 2,885 | 2,950 | 2,885 | 2,905 | 140,000 |
1998/04/16 | 2,800 | 2,890 | 2,800 | 2,855 | 60,000 |
1998/04/15 | 2,690 | 2,780 | 2,680 | 2,765 | 49,000 |
1998/04/14 | 2,690 | 2,700 | 2,650 | 2,690 | 20,000 |
1998/04/13 | 2,670 | 2,690 | 2,670 | 2,680 | 19,000 |
1998/04/10 | 2,600 | 2,700 | 2,590 | 2,680 | 65,000 |
1998/04/09 | 2,500 | 2,600 | 2,500 | 2,600 | 24,000 |
1998/04/08 | 2,460 | 2,580 | 2,460 | 2,560 | 29,000 |
1998/04/07 | 2,550 | 2,570 | 2,510 | 2,510 | 47,000 |
1998/04/06 | 2,510 | 2,550 | 2,480 | 2,550 | 72,000 |
1998/04/03 | 2,500 | 2,550 | 2,500 | 2,540 | 64,000 |
1998/04/02 | 2,520 | 2,520 | 2,460 | 2,460 | 20,000 |
1998/04/01 | 2,450 | 2,510 | 2,450 | 2,510 | 47,000 |
1998/03/31 | 2,400 | 2,550 | 2,400 | 2,550 | 49,000 |
1998/03/30 | 2,430 | 2,430 | 2,340 | 2,350 | 29,000 |
1998/03/27 | 2,480 | 2,480 | 2,430 | 2,430 | 23,000 |
1998/03/26 | 2,470 | 2,490 | 2,460 | 2,490 | 37,000 |
1998/03/25 | 2,450 | 2,450 | 2,430 | 2,440 | 20,000 |
1998/03/24 | 2,450 | 2,450 | 2,400 | 2,430 | 14,000 |
1998/03/23 | 2,400 | 2,490 | 2,400 | 2,490 | 82,000 |
1998/03/20 | 2,290 | 2,370 | 2,290 | 2,370 | 21,000 |
1998/03/19 | 2,260 | 2,320 | 2,260 | 2,280 | 87,000 |
1998/03/18 | 2,220 | 2,250 | 2,200 | 2,240 | 85,000 |
1998/03/17 | 2,200 | 2,220 | 2,200 | 2,220 | 30,000 |
1998/03/16 | 2,150 | 2,160 | 2,140 | 2,160 | 15,000 |
1998/03/13 | 2,120 | 2,180 | 2,120 | 2,140 | 80,000 |
1998/03/12 | 2,220 | 2,220 | 2,180 | 2,190 | 20,000 |
1998/03/11 | 2,290 | 2,300 | 2,240 | 2,240 | 9,000 |
1998/03/10 | 2,300 | 2,300 | 2,280 | 2,300 | 15,000 |
1998/03/09 | 2,240 | 2,300 | 2,240 | 2,300 | 21,000 |
1998/03/06 | 2,290 | 2,300 | 2,290 | 2,300 | 6,000 |
1998/03/05 | 2,280 | 2,290 | 2,260 | 2,290 | 20,000 |
1998/03/04 | 2,260 | 2,300 | 2,260 | 2,300 | 17,000 |
1998/03/03 | 2,300 | 2,300 | 2,250 | 2,260 | 12,000 |
1998/03/02 | 2,250 | 2,300 | 2,250 | 2,300 | 31,000 |
1998/02/27 | 2,240 | 2,250 | 2,160 | 2,250 | 73,000 |
1998/02/26 | 2,210 | 2,250 | 2,210 | 2,250 | 19,000 |
1998/02/25 | 2,270 | 2,270 | 2,200 | 2,200 | 12,000 |
1998/02/24 | 2,210 | 2,260 | 2,210 | 2,250 | 50,000 |
1998/02/23 | 2,160 | 2,200 | 2,160 | 2,200 | 14,000 |
1998/02/20 | 2,210 | 2,210 | 2,180 | 2,180 | 15,000 |
1998/02/19 | 2,260 | 2,260 | 2,250 | 2,250 | 11,000 |
1998/02/18 | 2,260 | 2,260 | 2,260 | 2,260 | 11,000 |
1998/02/17 | 2,250 | 2,320 | 2,250 | 2,320 | 11,000 |
1998/02/16 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 |
1998/02/13 | 2,180 | 2,260 | 2,180 | 2,210 | 51,000 |
1998/02/12 | 2,250 | 2,270 | 2,250 | 2,260 | 19,000 |
1998/02/10 | 2,340 | 2,340 | 2,210 | 2,250 | 28,000 |
1998/02/09 | 2,340 | 2,340 | 2,340 | 2,340 | 15,000 |
1998/02/06 | 2,330 | 2,340 | 2,330 | 2,340 | 58,000 |
1998/02/05 | 2,440 | 2,450 | 2,400 | 2,450 | 21,000 |
1998/02/04 | 2,450 | 2,450 | 2,330 | 2,350 | 10,000 |
1998/02/03 | 2,480 | 2,480 | 2,450 | 2,450 | 8,000 |
1998/02/02 | 2,440 | 2,480 | 2,410 | 2,480 | 17,000 |
1998/01/30 | 2,400 | 2,480 | 2,400 | 2,480 | 10,000 |
1998/01/29 | 2,480 | 2,490 | 2,440 | 2,480 | 26,000 |
1998/01/28 | 2,500 | 2,500 | 2,480 | 2,480 | 21,000 |
1998/01/27 | 2,500 | 2,510 | 2,470 | 2,500 | 24,000 |
1998/01/26 | 2,370 | 2,600 | 2,370 | 2,470 | 60,000 |
1998/01/23 | 2,310 | 2,350 | 2,310 | 2,320 | 19,000 |
1998/01/22 | 2,320 | 2,320 | 2,210 | 2,280 | 32,000 |
1998/01/21 | 2,340 | 2,340 | 2,310 | 2,320 | 43,000 |
1998/01/20 | 2,380 | 2,380 | 2,330 | 2,340 | 43,000 |
1998/01/19 | 2,500 | 2,500 | 2,400 | 2,400 | 67,000 |
1998/01/16 | 2,490 | 2,530 | 2,410 | 2,450 | 35,000 |
1998/01/14 | 2,490 | 2,490 | 2,470 | 2,490 | 14,000 |
1998/01/13 | 2,530 | 2,530 | 2,490 | 2,490 | 5,000 |
1998/01/12 | 2,500 | 2,540 | 2,500 | 2,540 | 17,000 |
1998/01/09 | 2,580 | 2,590 | 2,490 | 2,580 | 11,000 |
1998/01/08 | 2,560 | 2,600 | 2,550 | 2,600 | 27,000 |
1998/01/07 | 2,560 | 2,600 | 2,540 | 2,600 | 25,000 |
1998/01/06 | 2,470 | 2,560 | 2,470 | 2,550 | 18,000 |
1998/01/05 | 2,630 | 2,630 | 2,630 | 2,630 | 7,000 |