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
2000/12/29 6,300 6,300 6,100 6,100 5,600
2000/12/28 6,510 6,510 6,150 6,200 12,300
2000/12/27 6,350 6,540 6,330 6,540 7,000
2000/12/26 6,350 6,550 6,340 6,550 47,700
2000/12/25 6,450 6,450 6,100 6,350 15,100
2000/12/22 6,090 6,100 5,900 6,050 61,000
2000/12/21 5,390 6,250 5,340 6,170 107,900
2000/12/20 5,660 6,180 5,400 5,990 51,800
2000/12/19 6,410 6,410 6,150 6,260 38,200
2000/12/18 6,700 6,700 6,310 6,310 42,000
2000/12/15 6,500 6,730 6,320 6,700 65,200
2000/12/14 6,590 6,670 6,520 6,520 28,200
2000/12/13 6,730 6,750 6,580 6,690 27,000
2000/12/12 6,740 6,800 6,700 6,780 71,600
2000/12/11 7,010 7,010 6,900 6,940 33,600
2000/12/08 6,680 7,000 6,680 6,710 57,400
2000/12/07 6,600 6,800 6,540 6,650 61,600
2000/12/06 7,160 7,240 6,800 6,800 68,500
2000/12/05 6,980 7,060 6,880 6,960 56,600
2000/12/04 6,740 6,950 6,710 6,880 20,000
2000/12/01 6,600 6,880 6,600 6,740 35,600
2000/11/30 6,470 6,950 6,470 6,940 59,200
2000/11/29 6,830 6,930 6,700 6,870 44,600
2000/11/28 7,490 7,490 7,200 7,230 26,800
2000/11/27 7,890 7,890 7,500 7,500 19,300
2000/11/24 7,340 7,500 7,340 7,490 18,000
2000/11/22 7,340 7,970 7,320 7,440 50,000
2000/11/21 7,530 7,530 7,200 7,280 30,400
2000/11/20 8,010 8,020 7,800 7,830 18,200
2000/11/17 8,200 8,200 7,910 8,000 34,300
2000/11/16 8,700 8,720 8,300 8,400 10,100
2000/11/15 8,750 8,940 8,600 8,700 26,200
2000/11/14 8,280 8,450 8,260 8,450 26,200
2000/11/13 8,370 8,500 8,150 8,480 17,500
2000/11/10 8,590 8,750 8,460 8,610 37,700
2000/11/09 8,950 8,950 8,800 8,890 23,500
2000/11/08 8,950 9,100 8,830 8,970 118,400
2000/11/07 8,850 8,950 8,700 8,950 95,700
2000/11/06 8,640 8,880 8,620 8,850 112,800
2000/11/02 8,380 8,620 8,330 8,600 54,200
2000/11/01 8,310 8,380 8,300 8,380 20,500
2000/10/31 8,200 8,230 8,030 8,190 37,400
2000/10/30 8,220 8,320 8,100 8,230 28,600
2000/10/27 8,140 8,400 8,140 8,300 43,800
2000/10/26 7,800 8,140 7,800 8,140 18,800
2000/10/25 8,200 8,270 8,040 8,100 25,600
2000/10/24 8,490 8,560 8,200 8,400 30,200
2000/10/23 8,650 8,690 8,550 8,690 38,200
2000/10/20 8,400 8,700 8,400 8,560 65,200
2000/10/19 8,350 8,500 8,100 8,360 42,400
2000/10/18 8,700 8,700 8,300 8,500 47,900
2000/10/17 8,600 8,700 8,570 8,700 68,400
2000/10/16 8,480 8,660 8,390 8,640 123,700
2000/10/13 8,100 8,300 7,900 8,300 28,200
2000/10/12 8,170 8,400 8,130 8,300 42,200
2000/10/11 8,250 8,390 8,090 8,390 37,100
2000/10/10 8,300 8,390 8,170 8,350 37,900
2000/10/06 8,320 8,400 8,210 8,400 53,500
2000/10/05 8,220 8,440 8,180 8,420 85,500
2000/10/04 8,240 8,250 8,000 8,220 101,100
2000/10/03 8,200 8,250 8,000 8,240 65,100
2000/10/02 7,650 8,290 7,460 8,290 71,500
2000/09/29 7,550 7,900 7,550 7,750 40,600
2000/09/28 7,550 7,560 7,350 7,350 30,900
2000/09/27 7,480 7,740 7,400 7,730 27,000
2000/09/26 8,120 8,120 7,780 7,780 30,600
2000/09/25 8,210 8,210 7,910 8,130 26,700
2000/09/22 7,900 8,130 7,900 7,910 78,600
2000/09/21 8,000 8,300 7,900 8,300 93,800
2000/09/20 8,100 8,330 8,000 8,160 99,700
2000/09/19 7,900 8,130 7,870 8,130 47,800
2000/09/18 8,090 8,200 7,800 8,200 61,700
2000/09/14 7,830 8,140 7,800 8,140 125,400
2000/09/13 7,740 7,870 7,640 7,830 73,300
2000/09/12 7,400 7,670 7,360 7,540 40,400
2000/09/11 7,590 7,650 7,400 7,510 57,900
2000/09/08 7,650 7,750 7,500 7,670 65,800
2000/09/07 7,150 7,900 7,140 7,670 114,200
2000/09/06 7,100 7,200 7,030 7,180 27,700
2000/09/05 7,190 7,210 7,080 7,100 20,500
2000/09/04 7,430 7,450 7,200 7,210 26,600
2000/09/01 7,240 7,370 7,190 7,230 29,400
2000/08/31 7,130 7,250 7,000 7,240 59,900
2000/08/30 7,180 7,230 7,130 7,180 24,400
2000/08/29 7,500 7,500 7,190 7,190 20,900
2000/08/28 7,300 7,490 7,150 7,490 57,200
2000/08/25 7,200 7,400 7,100 7,200 72,200
2000/08/24 7,200 7,380 6,940 7,240 76,000
2000/08/23 7,490 7,490 7,200 7,300 48,400
2000/08/22 7,390 7,510 7,170 7,490 45,700
2000/08/21 7,640 7,640 7,250 7,490 20,000
2000/08/18 7,150 7,790 7,130 7,650 32,400
2000/08/17 7,320 7,330 7,100 7,170 23,100
2000/08/16 7,600 7,600 7,380 7,470 14,400
2000/08/15 7,520 7,650 7,440 7,600 17,800
2000/08/14 7,700 7,700 7,340 7,700 32,500
2000/08/11 7,590 7,800 7,500 7,740 37,100
2000/08/10 7,800 7,890 7,500 7,510 130,000
2000/08/09 7,300 7,900 7,280 7,810 158,000
2000/08/08 7,200 7,570 7,200 7,500 184,300
2000/08/07 6,800 7,100 6,800 7,000 88,700
2000/08/04 6,720 6,950 6,710 6,800 71,400
2000/08/03 6,740 6,750 6,600 6,750 44,800
2000/08/02 6,460 6,930 6,440 6,840 42,100
2000/08/01 6,400 6,680 6,320 6,440 49,000
2000/07/31 6,400 6,410 6,250 6,400 19,000
2000/07/28 6,660 6,660 6,460 6,500 14,000
2000/07/27 6,280 6,780 6,150 6,670 59,000
2000/07/26 6,590 6,780 6,590 6,780 21,000
2000/07/25 6,370 6,760 6,370 6,740 20,000
2000/07/24 6,800 6,800 6,220 6,770 35,000
2000/07/21 6,790 7,000 6,740 7,000 85,000
2000/07/19 6,420 6,800 6,420 6,600 53,000
2000/07/18 6,800 6,800 6,500 6,570 27,000
2000/07/17 6,550 6,890 6,480 6,740 87,000
2000/07/14 6,290 6,480 6,290 6,470 39,000
2000/07/13 6,200 6,280 6,200 6,280 23,000
2000/07/12 6,170 6,170 6,060 6,080 14,000
2000/07/11 6,150 6,200 6,150 6,170 17,000
2000/07/10 6,070 6,150 6,070 6,150 13,000
2000/07/07 6,070 6,090 6,070 6,070 13,000
2000/07/06 6,060 6,070 6,030 6,070 30,000
2000/07/05 6,120 6,200 6,070 6,200 31,000
2000/07/04 5,960 6,170 5,960 6,150 17,000
2000/07/03 5,980 6,050 5,980 6,000 20,000
2000/06/30 5,940 6,100 5,940 5,980 33,000
2000/06/29 6,050 6,240 6,020 6,240 38,000
2000/06/28 6,250 6,250 6,250 6,250 4,000
2000/06/27 6,010 6,260 6,000 6,260 48,000
2000/06/26 6,180 6,180 6,070 6,070 8,000
2000/06/23 6,110 6,110 6,020 6,020 5,000
2000/06/22 5,980 6,100 5,980 6,100 20,000
2000/06/21 6,250 6,250 6,120 6,180 18,000
2000/06/20 6,110 6,300 6,110 6,250 16,000
2000/06/19 5,940 6,300 5,940 6,300 12,000
2000/06/16 6,160 6,250 6,000 6,240 25,000
2000/06/15 5,900 6,170 5,890 6,170 32,000
2000/06/14 6,180 6,180 5,850 5,900 35,000
2000/06/13 6,250 6,250 6,140 6,200 18,000
2000/06/12 6,320 6,350 6,130 6,350 8,000
2000/06/09 6,310 6,400 6,310 6,330 45,000
2000/06/08 6,390 6,390 6,250 6,250 11,000
2000/06/07 6,160 6,400 6,160 6,390 36,000
2000/06/06 6,290 6,350 6,200 6,300 35,000
2000/06/05 6,070 6,390 6,070 6,390 29,000
2000/06/02 5,980 6,200 5,980 6,170 31,000
2000/06/01 6,080 6,400 5,980 6,290 98,000
2000/05/31 5,960 5,960 5,800 5,840 30,000
2000/05/30 5,800 5,800 5,720 5,760 24,000
2000/05/29 5,610 5,970 5,610 5,900 28,000
2000/05/26 5,520 5,900 5,520 5,600 23,000
2000/05/25 5,600 5,610 5,500 5,590 31,000
2000/05/24 5,270 5,500 5,260 5,370 36,000
2000/05/23 5,340 5,400 5,300 5,340 26,000
2000/05/22 5,500 5,500 5,150 5,400 21,000
2000/05/19 5,750 5,790 5,600 5,790 32,000
2000/05/18 5,950 6,000 5,760 5,850 85,000
2000/05/17 5,900 6,100 5,850 5,900 110,000
2000/05/16 5,270 5,650 5,270 5,600 50,000
2000/05/15 5,370 5,530 5,300 5,460 25,000
2000/05/12 5,650 5,870 5,540 5,570 76,000
2000/05/11 5,830 5,830 5,650 5,650 35,000
2000/05/10 6,010 6,010 5,720 5,950 35,000
2000/05/09 6,000 6,150 5,890 6,110 65,000
2000/05/08 6,180 6,270 6,130 6,130 32,000
2000/05/02 6,190 6,340 6,040 6,290 48,000
2000/05/01 5,600 6,010 5,560 5,990 52,000
2000/04/28 5,620 5,640 5,420 5,430 58,000
2000/04/27 5,440 5,640 5,440 5,640 47,000
2000/04/26 5,310 5,560 5,310 5,500 54,000
2000/04/25 5,200 5,250 5,060 5,200 57,000
2000/04/24 5,350 5,400 5,120 5,120 23,000
2000/04/21 5,950 5,950 5,250 5,250 28,000
2000/04/20 5,450 5,450 5,350 5,450 30,000
2000/04/19 4,950 4,950 4,940 4,950 51,000
2000/04/18 4,900 4,900 4,450 4,450 41,000
2000/04/17 4,180 4,500 4,180 4,440 48,000
2000/04/14 5,100 5,180 4,990 5,180 39,000
2000/04/13 5,290 5,290 5,000 5,260 45,000
2000/04/12 5,460 5,500 5,300 5,500 29,000
2000/04/11 5,810 5,820 5,720 5,760 36,000
2000/04/10 5,860 5,860 5,760 5,820 12,000
2000/04/07 5,700 5,800 5,700 5,700 35,000
2000/04/06 5,670 5,820 5,670 5,800 21,000
2000/04/05 5,090 5,980 5,090 5,770 34,000
2000/04/04 6,000 6,000 5,700 5,790 34,000
2000/04/03 6,400 6,400 6,100 6,100 24,000
2000/03/31 6,390 6,400 6,200 6,400 42,000
2000/03/30 6,250 6,410 6,250 6,410 48,000
2000/03/29 5,670 6,250 5,670 6,250 43,000
2000/03/28 5,840 5,840 5,500 5,540 50,000
2000/03/27 5,540 5,590 5,400 5,450 36,000
2000/03/24 6,060 6,060 5,600 5,600 30,000
2000/03/23 6,200 6,240 6,000 6,170 46,000
2000/03/22 6,090 6,330 6,090 6,300 123,000
2000/03/21 6,380 6,390 6,030 6,090 66,000
2000/03/17 6,400 6,400 6,080 6,290 83,000
2000/03/16 5,510 6,000 5,300 5,990 114,000
2000/03/15 5,020 5,480 5,000 5,400 260,000
2000/03/14 5,150 5,400 4,880 4,980 235,000
2000/03/13 5,550 5,550 5,550 5,550 17,000
2000/03/10 6,790 6,950 6,550 6,550 64,000
2000/03/09 7,010 7,090 6,600 6,800 43,000
2000/03/08 6,700 7,190 6,700 7,190 37,000
2000/03/07 6,900 7,000 6,600 7,000 42,000
2000/03/06 7,440 7,750 7,440 7,600 69,000
2000/03/03 7,400 7,540 7,400 7,450 45,000
2000/03/02 7,410 7,500 7,300 7,300 31,000
2000/03/01 7,890 7,990 7,620 7,710 52,000
2000/02/29 7,890 8,600 7,800 8,390 65,000
2000/02/28 7,790 7,900 7,790 7,900 54,000
2000/02/25 8,000 8,000 7,500 7,550 42,000
2000/02/24 7,500 7,760 7,500 7,750 26,000
2000/02/23 7,450 7,550 7,150 7,400 45,000
2000/02/22 8,200 8,300 7,500 7,900 58,000
2000/02/21 8,400 8,550 8,300 8,300 87,000
2000/02/18 7,890 8,600 7,890 8,350 182,000
2000/02/17 7,390 7,900 7,350 7,800 110,000
2000/02/16 7,280 7,700 7,200 7,290 162,000
2000/02/15 7,270 7,350 7,200 7,220 96,000
2000/02/14 6,950 7,150 6,900 7,070 94,000
2000/02/10 6,430 6,800 6,430 6,750 73,000
2000/02/09 6,410 6,430 6,380 6,410 21,000
2000/02/08 6,310 6,450 6,290 6,400 24,000
2000/02/07 6,100 6,350 6,100 6,320 17,000
2000/02/04 6,260 6,350 6,100 6,100 32,000
2000/02/03 6,450 6,500 6,300 6,300 22,000
2000/02/02 6,550 6,740 6,550 6,550 60,000
2000/02/01 6,660 6,750 6,560 6,650 68,000
2000/01/31 6,510 6,710 6,500 6,640 57,000
2000/01/28 6,850 6,850 6,500 6,610 77,000
2000/01/27 6,290 6,850 6,290 6,850 101,000
2000/01/26 6,020 6,300 6,010 6,300 91,000
2000/01/25 5,810 6,120 5,800 6,120 73,000
2000/01/24 5,880 6,000 5,880 5,990 48,000
2000/01/21 5,900 6,010 5,790 5,880 96,000
2000/01/20 5,850 5,950 5,750 5,900 77,000
2000/01/19 6,220 6,220 5,750 5,850 170,000
2000/01/18 6,890 6,890 6,660 6,730 65,000
2000/01/17 6,650 6,950 6,650 6,900 45,000
2000/01/14 6,940 6,940 6,580 6,650 91,000
2000/01/13 6,300 6,350 6,030 6,140 93,000
2000/01/12 7,000 7,010 6,600 6,700 100,000
2000/01/11 7,000 7,000 6,900 6,950 76,000
2000/01/07 6,200 6,660 6,200 6,500 78,000
2000/01/06 6,960 7,200 6,800 6,800 42,000
2000/01/05 7,010 7,110 6,820 7,050 62,000
2000/01/04 7,740 7,740 7,670 7,680 18,000

このページの先頭へ