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 |
|---|---|---|---|---|---|
| 1999/12/30 | 7,050 | 7,100 | 7,010 | 7,040 | 16,000 |
| 1999/12/29 | 7,200 | 7,200 | 7,110 | 7,110 | 18,000 |
| 1999/12/28 | 7,100 | 7,200 | 7,070 | 7,200 | 19,000 |
| 1999/12/27 | 7,580 | 7,580 | 7,220 | 7,240 | 15,000 |
| 1999/12/24 | 7,360 | 7,600 | 7,320 | 7,500 | 62,000 |
| 1999/12/22 | 7,150 | 7,500 | 7,150 | 7,300 | 62,000 |
| 1999/12/21 | 7,500 | 7,500 | 6,990 | 7,240 | 50,000 |
| 1999/12/20 | 8,090 | 8,090 | 7,700 | 7,800 | 101,000 |
| 1999/12/17 | 7,390 | 7,990 | 7,300 | 7,990 | 131,000 |
| 1999/12/16 | 6,850 | 7,000 | 6,780 | 6,990 | 64,000 |
| 1999/12/15 | 6,600 | 6,950 | 6,510 | 6,850 | 71,000 |
| 1999/12/14 | 6,400 | 7,000 | 6,300 | 7,000 | 80,000 |
| 1999/12/13 | 6,600 | 6,600 | 6,080 | 6,300 | 166,000 |
| 1999/12/10 | 6,470 | 6,750 | 6,470 | 6,600 | 109,000 |
| 1999/12/09 | 6,990 | 6,990 | 6,800 | 6,870 | 38,000 |
| 1999/12/08 | 7,110 | 7,110 | 6,900 | 6,900 | 45,000 |
| 1999/12/07 | 6,830 | 7,200 | 6,830 | 7,100 | 68,000 |
| 1999/12/06 | 6,670 | 7,030 | 6,670 | 6,820 | 100,000 |
| 1999/12/03 | 7,150 | 7,150 | 6,570 | 6,770 | 57,000 |
| 1999/12/02 | 7,000 | 7,000 | 6,350 | 6,450 | 66,000 |
| 1999/12/01 | 7,800 | 7,810 | 7,100 | 7,100 | 51,000 |
| 1999/11/30 | 8,390 | 8,390 | 7,600 | 7,600 | 36,000 |
| 1999/11/29 | 7,500 | 8,500 | 7,500 | 8,400 | 44,000 |
| 1999/11/26 | 7,630 | 7,860 | 7,620 | 7,800 | 22,000 |
| 1999/11/25 | 8,400 | 8,400 | 7,590 | 7,620 | 56,000 |
| 1999/11/24 | 7,870 | 8,380 | 7,850 | 8,380 | 92,000 |
| 1999/11/22 | 7,990 | 8,000 | 7,920 | 7,920 | 57,000 |
| 1999/11/19 | 8,000 | 8,400 | 7,800 | 8,050 | 97,000 |
| 1999/11/18 | 7,400 | 7,650 | 7,400 | 7,600 | 60,000 |
| 1999/11/17 | 8,320 | 8,400 | 7,500 | 8,000 | 84,000 |
| 1999/11/16 | 8,610 | 8,610 | 8,240 | 8,240 | 52,000 |
| 1999/11/15 | 9,000 | 9,200 | 8,600 | 8,810 | 102,000 |
| 1999/11/12 | 8,450 | 9,400 | 8,450 | 8,800 | 188,000 |
| 1999/11/11 | 8,660 | 8,660 | 8,600 | 8,660 | 158,000 |
| 1999/11/10 | 6,660 | 7,660 | 6,660 | 7,660 | 126,000 |
| 1999/11/09 | 6,850 | 6,850 | 6,620 | 6,660 | 54,000 |
| 1999/11/08 | 6,870 | 6,870 | 6,650 | 6,750 | 48,000 |
| 1999/11/05 | 6,800 | 6,860 | 6,290 | 6,860 | 54,000 |
| 1999/11/04 | 6,390 | 7,000 | 6,390 | 6,860 | 130,000 |
| 1999/11/02 | 5,800 | 6,250 | 5,800 | 6,200 | 83,000 |
| 1999/11/01 | 5,800 | 5,800 | 5,620 | 5,800 | 37,000 |
| 1999/10/29 | 5,310 | 5,640 | 5,310 | 5,600 | 59,000 |
| 1999/10/28 | 5,160 | 5,220 | 5,160 | 5,220 | 34,000 |
| 1999/10/27 | 5,290 | 5,300 | 5,250 | 5,250 | 13,000 |
| 1999/10/26 | 5,450 | 5,450 | 5,160 | 5,300 | 52,000 |
| 1999/10/25 | 5,410 | 5,480 | 5,310 | 5,430 | 30,000 |
| 1999/10/22 | 5,500 | 5,500 | 5,300 | 5,390 | 9,000 |
| 1999/10/21 | 5,400 | 5,500 | 5,400 | 5,500 | 8,000 |
| 1999/10/20 | 5,330 | 5,400 | 5,200 | 5,400 | 10,000 |
| 1999/10/19 | 5,200 | 5,400 | 5,200 | 5,400 | 30,000 |
| 1999/10/18 | 5,020 | 5,200 | 5,020 | 5,200 | 64,000 |
| 1999/10/15 | 5,680 | 5,690 | 5,400 | 5,420 | 56,000 |
| 1999/10/14 | 5,550 | 5,950 | 5,550 | 5,630 | 121,000 |
| 1999/10/13 | 5,550 | 5,550 | 5,450 | 5,500 | 93,000 |
| 1999/10/12 | 5,650 | 5,720 | 5,560 | 5,560 | 54,000 |
| 1999/10/08 | 5,860 | 5,900 | 5,650 | 5,650 | 34,000 |
| 1999/10/07 | 6,000 | 6,090 | 5,800 | 5,810 | 41,000 |
| 1999/10/06 | 5,720 | 5,950 | 5,720 | 5,950 | 16,000 |
| 1999/10/05 | 6,190 | 6,190 | 6,100 | 6,100 | 37,000 |
| 1999/10/04 | 6,000 | 6,200 | 6,000 | 6,190 | 32,000 |
| 1999/10/01 | 6,100 | 6,160 | 6,000 | 6,000 | 31,000 |
| 1999/09/30 | 5,900 | 6,200 | 5,880 | 6,100 | 79,000 |
| 1999/09/29 | 5,850 | 5,850 | 5,750 | 5,850 | 16,000 |
| 1999/09/28 | 5,700 | 5,750 | 5,700 | 5,750 | 14,000 |
| 1999/09/27 | 5,480 | 5,650 | 5,480 | 5,650 | 35,000 |
| 1999/09/24 | 5,750 | 5,750 | 5,400 | 5,510 | 55,000 |
| 1999/09/22 | 5,500 | 5,900 | 5,410 | 5,900 | 85,000 |
| 1999/09/21 | 5,900 | 5,900 | 5,600 | 5,650 | 27,000 |
| 1999/09/20 | 5,800 | 5,950 | 5,800 | 5,900 | 46,000 |
| 1999/09/17 | 5,750 | 5,780 | 5,500 | 5,780 | 41,000 |
| 1999/09/16 | 5,690 | 5,750 | 5,410 | 5,750 | 68,000 |
| 1999/09/14 | 5,970 | 5,970 | 5,660 | 5,690 | 45,000 |
| 1999/09/13 | 5,600 | 5,890 | 5,600 | 5,870 | 69,000 |
| 1999/09/10 | 5,350 | 5,600 | 5,350 | 5,600 | 117,000 |
| 1999/09/09 | 5,400 | 5,600 | 5,400 | 5,550 | 29,000 |
| 1999/09/08 | 5,490 | 5,500 | 5,400 | 5,500 | 12,000 |
| 1999/09/07 | 5,800 | 5,820 | 5,400 | 5,500 | 69,000 |
| 1999/09/06 | 5,590 | 5,850 | 5,520 | 5,820 | 138,000 |
| 1999/09/03 | 5,300 | 5,400 | 5,100 | 5,390 | 89,000 |
| 1999/09/02 | 5,130 | 5,290 | 5,000 | 5,290 | 98,000 |
| 1999/09/01 | 4,900 | 5,090 | 4,900 | 5,080 | 84,000 |
| 1999/08/31 | 4,800 | 4,980 | 4,750 | 4,930 | 57,000 |
| 1999/08/30 | 4,540 | 4,900 | 4,530 | 4,750 | 59,000 |
| 1999/08/27 | 4,530 | 4,670 | 4,530 | 4,640 | 45,000 |
| 1999/08/26 | 4,410 | 4,410 | 4,300 | 4,360 | 19,000 |
| 1999/08/25 | 4,680 | 4,680 | 4,200 | 4,410 | 64,000 |
| 1999/08/24 | 4,500 | 4,600 | 4,490 | 4,600 | 25,000 |
| 1999/08/23 | 4,220 | 4,320 | 4,220 | 4,320 | 23,000 |
| 1999/08/20 | 4,230 | 4,430 | 4,230 | 4,320 | 50,000 |
| 1999/08/19 | 4,400 | 4,400 | 4,280 | 4,330 | 21,000 |
| 1999/08/18 | 4,500 | 4,500 | 4,420 | 4,430 | 26,000 |
| 1999/08/17 | 4,500 | 4,500 | 4,420 | 4,430 | 23,000 |
| 1999/08/16 | 4,360 | 4,500 | 4,360 | 4,500 | 18,000 |
| 1999/08/13 | 4,230 | 4,350 | 4,230 | 4,300 | 18,000 |
| 1999/08/12 | 4,140 | 4,230 | 4,130 | 4,230 | 29,000 |
| 1999/08/11 | 4,030 | 4,070 | 4,000 | 4,070 | 28,000 |
| 1999/08/10 | 4,230 | 4,230 | 4,140 | 4,180 | 21,000 |
| 1999/08/09 | 4,230 | 4,250 | 4,230 | 4,230 | 10,000 |
| 1999/08/06 | 4,250 | 4,300 | 4,250 | 4,280 | 7,000 |
| 1999/08/05 | 4,310 | 4,310 | 4,250 | 4,250 | 6,000 |
| 1999/08/04 | 4,280 | 4,410 | 4,280 | 4,340 | 27,000 |
| 1999/08/03 | 4,480 | 4,550 | 4,460 | 4,550 | 14,000 |
| 1999/08/02 | 4,430 | 4,480 | 4,430 | 4,480 | 2,000 |
| 1999/07/30 | 4,550 | 4,560 | 4,500 | 4,530 | 18,000 |
| 1999/07/29 | 4,480 | 4,690 | 4,450 | 4,610 | 61,000 |
| 1999/07/28 | 4,320 | 4,480 | 4,320 | 4,430 | 36,000 |
| 1999/07/27 | 4,220 | 4,400 | 4,220 | 4,260 | 29,000 |
| 1999/07/26 | 4,210 | 4,280 | 4,210 | 4,270 | 63,000 |
| 1999/07/23 | 4,170 | 4,280 | 4,160 | 4,270 | 25,000 |
| 1999/07/22 | 4,450 | 4,460 | 4,150 | 4,270 | 50,000 |
| 1999/07/21 | 4,500 | 4,500 | 4,420 | 4,440 | 23,000 |
| 1999/07/19 | 4,660 | 4,700 | 4,650 | 4,700 | 19,000 |
| 1999/07/16 | 4,700 | 4,800 | 4,670 | 4,710 | 49,000 |
| 1999/07/15 | 4,710 | 4,710 | 4,670 | 4,690 | 28,000 |
| 1999/07/14 | 4,700 | 4,900 | 4,700 | 4,710 | 73,000 |
| 1999/07/13 | 4,700 | 4,750 | 4,680 | 4,680 | 40,000 |
| 1999/07/12 | 4,650 | 4,750 | 4,650 | 4,750 | 60,000 |
| 1999/07/09 | 4,810 | 4,810 | 4,770 | 4,770 | 23,000 |
| 1999/07/08 | 5,010 | 5,010 | 4,910 | 4,970 | 38,000 |
| 1999/07/07 | 5,100 | 5,100 | 4,950 | 5,000 | 39,000 |
| 1999/07/06 | 5,100 | 5,150 | 5,100 | 5,110 | 47,000 |
| 1999/07/05 | 5,190 | 5,200 | 5,110 | 5,120 | 44,000 |
| 1999/07/02 | 5,200 | 5,220 | 5,200 | 5,200 | 54,000 |
| 1999/07/01 | 5,150 | 5,200 | 5,090 | 5,100 | 48,000 |
| 1999/06/30 | 5,140 | 5,200 | 5,100 | 5,150 | 60,000 |
| 1999/06/29 | 4,810 | 4,890 | 4,810 | 4,840 | 28,000 |
| 1999/06/28 | 4,990 | 4,990 | 4,790 | 4,900 | 39,000 |
| 1999/06/25 | 4,950 | 5,000 | 4,940 | 4,940 | 38,000 |
| 1999/06/24 | 4,900 | 5,000 | 4,850 | 4,850 | 39,000 |
| 1999/06/23 | 5,220 | 5,300 | 5,100 | 5,250 | 50,000 |
| 1999/06/22 | 5,000 | 5,300 | 4,950 | 5,230 | 73,000 |
| 1999/06/21 | 4,800 | 4,950 | 4,800 | 4,950 | 59,000 |
| 1999/06/18 | 4,740 | 4,750 | 4,650 | 4,750 | 43,000 |
| 1999/06/17 | 4,620 | 4,660 | 4,620 | 4,640 | 22,000 |
| 1999/06/16 | 4,600 | 4,660 | 4,490 | 4,660 | 32,000 |
| 1999/06/15 | 4,630 | 4,670 | 4,570 | 4,570 | 21,000 |
| 1999/06/14 | 4,700 | 4,700 | 4,650 | 4,670 | 12,000 |
| 1999/06/11 | 4,620 | 4,700 | 4,580 | 4,650 | 85,000 |
| 1999/06/10 | 4,500 | 4,600 | 4,500 | 4,590 | 51,000 |
| 1999/06/09 | 4,490 | 4,560 | 4,490 | 4,510 | 48,000 |
| 1999/06/08 | 4,390 | 4,480 | 4,390 | 4,450 | 41,000 |
| 1999/06/07 | 4,400 | 4,450 | 4,360 | 4,400 | 26,000 |
| 1999/06/04 | 4,470 | 4,500 | 4,370 | 4,400 | 74,000 |
| 1999/06/03 | 4,440 | 4,650 | 4,380 | 4,570 | 148,000 |
| 1999/06/02 | 4,370 | 4,400 | 4,310 | 4,400 | 95,000 |
| 1999/06/01 | 4,250 | 4,390 | 4,230 | 4,390 | 187,000 |
| 1999/05/31 | 4,040 | 4,200 | 4,000 | 4,160 | 86,000 |
| 1999/05/28 | 4,030 | 4,080 | 3,970 | 4,060 | 44,000 |
| 1999/05/27 | 4,000 | 4,010 | 3,970 | 3,970 | 15,000 |
| 1999/05/26 | 4,010 | 4,100 | 4,010 | 4,050 | 63,000 |
| 1999/05/25 | 3,950 | 4,050 | 3,950 | 4,050 | 116,000 |
| 1999/05/24 | 4,090 | 4,090 | 3,950 | 3,950 | 55,000 |
| 1999/05/21 | 4,100 | 4,100 | 4,050 | 4,100 | 70,000 |
| 1999/05/20 | 4,030 | 4,100 | 4,000 | 4,100 | 54,000 |
| 1999/05/19 | 4,100 | 4,150 | 4,030 | 4,080 | 175,000 |
| 1999/05/18 | 3,850 | 4,090 | 3,840 | 4,020 | 117,000 |
| 1999/05/17 | 3,850 | 3,900 | 3,780 | 3,780 | 109,000 |
| 1999/05/14 | 3,700 | 3,780 | 3,690 | 3,750 | 24,000 |
| 1999/05/13 | 3,720 | 3,730 | 3,640 | 3,640 | 14,000 |
| 1999/05/12 | 3,790 | 3,800 | 3,750 | 3,800 | 25,000 |
| 1999/05/11 | 3,820 | 3,900 | 3,800 | 3,800 | 19,000 |
| 1999/05/10 | 3,750 | 3,900 | 3,740 | 3,820 | 18,000 |
| 1999/05/07 | 3,880 | 3,880 | 3,800 | 3,800 | 27,000 |
| 1999/05/06 | 3,920 | 3,930 | 3,840 | 3,900 | 23,000 |
| 1999/04/30 | 4,040 | 4,040 | 3,810 | 3,950 | 13,000 |
| 1999/04/28 | 4,150 | 4,150 | 3,960 | 4,050 | 31,000 |
| 1999/04/27 | 4,000 | 4,150 | 3,990 | 4,150 | 118,000 |
| 1999/04/26 | 3,900 | 3,940 | 3,800 | 3,940 | 58,000 |
| 1999/04/23 | 3,700 | 3,740 | 3,650 | 3,700 | 47,000 |
| 1999/04/22 | 3,500 | 3,650 | 3,500 | 3,650 | 22,000 |
| 1999/04/21 | 3,500 | 3,500 | 3,450 | 3,480 | 24,000 |
| 1999/04/20 | 3,450 | 3,650 | 3,420 | 3,550 | 70,000 |
| 1999/04/19 | 3,520 | 3,580 | 3,450 | 3,450 | 55,000 |
| 1999/04/16 | 3,700 | 3,750 | 3,550 | 3,580 | 27,000 |
| 1999/04/15 | 3,890 | 3,890 | 3,700 | 3,740 | 64,000 |
| 1999/04/14 | 3,820 | 3,880 | 3,820 | 3,850 | 27,000 |
| 1999/04/13 | 3,960 | 3,970 | 3,960 | 3,970 | 11,000 |
| 1999/04/12 | 4,000 | 4,080 | 3,960 | 4,000 | 37,000 |
| 1999/04/09 | 3,900 | 4,050 | 3,900 | 3,980 | 75,000 |
| 1999/04/08 | 3,840 | 3,930 | 3,840 | 3,850 | 51,000 |
| 1999/04/07 | 3,990 | 3,990 | 3,900 | 3,940 | 66,000 |
| 1999/04/06 | 4,100 | 4,100 | 4,000 | 4,030 | 57,000 |
| 1999/04/05 | 4,000 | 4,060 | 4,000 | 4,050 | 65,000 |
| 1999/04/02 | 4,090 | 4,130 | 4,000 | 4,100 | 96,000 |
| 1999/04/01 | 3,850 | 4,140 | 3,850 | 4,140 | 93,000 |
| 1999/03/31 | 3,800 | 4,010 | 3,800 | 4,000 | 89,000 |
| 1999/03/30 | 3,820 | 4,000 | 3,800 | 3,900 | 77,000 |
| 1999/03/29 | 3,850 | 3,870 | 3,820 | 3,870 | 32,000 |
| 1999/03/26 | 3,800 | 3,900 | 3,750 | 3,890 | 57,000 |
| 1999/03/25 | 3,610 | 3,800 | 3,600 | 3,720 | 125,000 |
| 1999/03/24 | 3,550 | 3,610 | 3,450 | 3,560 | 59,000 |
| 1999/03/23 | 3,600 | 3,660 | 3,580 | 3,650 | 91,000 |
| 1999/03/19 | 3,470 | 3,720 | 3,470 | 3,650 | 100,000 |
| 1999/03/18 | 3,450 | 3,610 | 3,380 | 3,520 | 188,000 |
| 1999/03/17 | 3,360 | 3,360 | 3,310 | 3,350 | 70,000 |
| 1999/03/16 | 3,200 | 3,310 | 3,200 | 3,310 | 65,000 |
| 1999/03/15 | 3,200 | 3,200 | 3,160 | 3,200 | 23,000 |
| 1999/03/12 | 3,090 | 3,300 | 3,090 | 3,240 | 127,000 |
| 1999/03/11 | 3,080 | 3,100 | 3,010 | 3,040 | 63,000 |
| 1999/03/10 | 3,160 | 3,170 | 3,110 | 3,110 | 18,000 |
| 1999/03/09 | 3,200 | 3,230 | 3,190 | 3,190 | 18,000 |
| 1999/03/08 | 3,270 | 3,280 | 3,210 | 3,210 | 42,000 |
| 1999/03/05 | 3,140 | 3,250 | 3,140 | 3,250 | 73,000 |
| 1999/03/04 | 3,160 | 3,200 | 3,120 | 3,120 | 43,000 |
| 1999/03/03 | 3,050 | 3,110 | 3,040 | 3,110 | 15,000 |
| 1999/03/02 | 3,190 | 3,200 | 3,090 | 3,090 | 16,000 |
| 1999/03/01 | 3,100 | 3,200 | 3,050 | 3,190 | 25,000 |
| 1999/02/26 | 3,280 | 3,300 | 3,130 | 3,300 | 29,000 |
| 1999/02/25 | 3,300 | 3,490 | 3,150 | 3,300 | 114,000 |
| 1999/02/24 | 3,070 | 3,300 | 3,070 | 3,200 | 115,000 |
| 1999/02/23 | 3,000 | 3,100 | 3,000 | 3,070 | 136,000 |
| 1999/02/22 | 2,960 | 2,995 | 2,940 | 2,995 | 38,000 |
| 1999/02/19 | 2,890 | 2,970 | 2,890 | 2,950 | 97,000 |
| 1999/02/18 | 2,855 | 2,890 | 2,855 | 2,890 | 24,000 |
| 1999/02/17 | 2,855 | 2,860 | 2,855 | 2,855 | 12,000 |
| 1999/02/16 | 2,850 | 2,850 | 2,820 | 2,820 | 9,000 |
| 1999/02/15 | 2,860 | 2,860 | 2,850 | 2,855 | 13,000 |
| 1999/02/12 | 2,870 | 2,870 | 2,855 | 2,855 | 6,000 |
| 1999/02/10 | 2,855 | 2,870 | 2,840 | 2,870 | 13,000 |
| 1999/02/09 | 2,875 | 2,890 | 2,875 | 2,875 | 25,000 |
| 1999/02/08 | 2,810 | 2,890 | 2,810 | 2,890 | 3,000 |
| 1999/02/05 | 2,785 | 2,805 | 2,775 | 2,805 | 12,000 |
| 1999/02/04 | 2,835 | 2,845 | 2,820 | 2,825 | 6,000 |
| 1999/02/03 | 2,935 | 2,935 | 2,875 | 2,875 | 25,000 |
| 1999/02/02 | 2,890 | 2,935 | 2,890 | 2,935 | 32,000 |
| 1999/02/01 | 2,865 | 2,925 | 2,865 | 2,910 | 45,000 |
| 1999/01/29 | 2,850 | 2,860 | 2,805 | 2,860 | 15,000 |
| 1999/01/28 | 2,780 | 2,830 | 2,780 | 2,805 | 30,000 |
| 1999/01/27 | 2,775 | 2,850 | 2,770 | 2,830 | 19,000 |
| 1999/01/26 | 2,765 | 2,830 | 2,765 | 2,770 | 11,000 |
| 1999/01/25 | 2,825 | 2,825 | 2,805 | 2,805 | 7,000 |
| 1999/01/22 | 2,930 | 2,930 | 2,770 | 2,815 | 35,000 |
| 1999/01/21 | 2,890 | 2,950 | 2,800 | 2,950 | 68,000 |
| 1999/01/20 | 2,710 | 2,890 | 2,700 | 2,890 | 81,000 |
| 1999/01/19 | 2,750 | 2,750 | 2,710 | 2,710 | 4,000 |
| 1999/01/18 | 2,745 | 2,750 | 2,700 | 2,700 | 18,000 |
| 1999/01/14 | 2,760 | 2,770 | 2,760 | 2,770 | 22,000 |
| 1999/01/13 | 2,755 | 2,800 | 2,755 | 2,760 | 35,000 |
| 1999/01/12 | 2,685 | 2,720 | 2,675 | 2,700 | 36,000 |
| 1999/01/11 | 2,715 | 2,715 | 2,635 | 2,635 | 7,000 |
| 1999/01/08 | 2,685 | 2,710 | 2,675 | 2,675 | 28,000 |
| 1999/01/07 | 2,700 | 2,720 | 2,675 | 2,685 | 76,000 |
| 1999/01/06 | 2,700 | 2,700 | 2,680 | 2,680 | 22,000 |
| 1999/01/05 | 2,700 | 2,700 | 2,680 | 2,680 | 18,000 |
| 1999/01/04 | 2,725 | 2,725 | 2,720 | 2,720 | 4,000 |