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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,150 | 3,240 | 3,150 | 3,180 | 26,100 |
| 2001/12/27 | 3,100 | 3,260 | 3,070 | 3,260 | 49,300 |
| 2001/12/26 | 3,270 | 3,280 | 3,010 | 3,020 | 75,600 |
| 2001/12/25 | 3,140 | 3,250 | 3,100 | 3,240 | 82,800 |
| 2001/12/21 | 3,110 | 3,130 | 2,890 | 3,040 | 222,900 |
| 2001/12/20 | 3,210 | 3,300 | 3,100 | 3,180 | 92,200 |
| 2001/12/19 | 3,490 | 3,510 | 3,270 | 3,290 | 75,100 |
| 2001/12/18 | 3,470 | 3,470 | 3,300 | 3,440 | 101,900 |
| 2001/12/17 | 3,520 | 3,570 | 3,320 | 3,330 | 73,300 |
| 2001/12/14 | 3,530 | 3,690 | 3,530 | 3,610 | 111,500 |
| 2001/12/13 | 3,650 | 3,780 | 3,510 | 3,730 | 71,000 |
| 2001/12/12 | 3,600 | 3,810 | 3,600 | 3,780 | 65,600 |
| 2001/12/11 | 3,650 | 3,690 | 3,500 | 3,560 | 110,600 |
| 2001/12/10 | 3,900 | 3,900 | 3,700 | 3,700 | 90,900 |
| 2001/12/07 | 3,790 | 3,830 | 3,750 | 3,800 | 101,200 |
| 2001/12/06 | 3,990 | 4,030 | 3,750 | 3,790 | 103,400 |
| 2001/12/05 | 3,910 | 3,990 | 3,850 | 3,970 | 60,800 |
| 2001/12/04 | 3,860 | 4,040 | 3,830 | 3,900 | 30,200 |
| 2001/12/03 | 4,030 | 4,040 | 3,860 | 3,880 | 37,400 |
| 2001/11/30 | 4,030 | 4,120 | 4,010 | 4,030 | 23,800 |
| 2001/11/29 | 4,070 | 4,150 | 4,030 | 4,070 | 20,700 |
| 2001/11/28 | 4,250 | 4,360 | 4,200 | 4,220 | 11,600 |
| 2001/11/27 | 4,400 | 4,400 | 4,240 | 4,340 | 19,200 |
| 2001/11/26 | 4,450 | 4,450 | 4,300 | 4,430 | 23,200 |
| 2001/11/22 | 4,330 | 4,420 | 4,320 | 4,400 | 25,000 |
| 2001/11/21 | 4,200 | 4,340 | 4,200 | 4,300 | 18,000 |
| 2001/11/20 | 4,400 | 4,430 | 4,230 | 4,320 | 41,200 |
| 2001/11/19 | 4,270 | 4,370 | 4,220 | 4,280 | 18,800 |
| 2001/11/16 | 4,360 | 4,380 | 4,310 | 4,370 | 14,500 |
| 2001/11/15 | 4,190 | 4,380 | 4,150 | 4,380 | 28,600 |
| 2001/11/14 | 4,110 | 4,190 | 4,100 | 4,160 | 13,100 |
| 2001/11/13 | 4,140 | 4,140 | 4,000 | 4,060 | 23,800 |
| 2001/11/12 | 4,180 | 4,180 | 3,940 | 3,950 | 45,100 |
| 2001/11/09 | 4,410 | 4,420 | 4,180 | 4,180 | 42,000 |
| 2001/11/08 | 4,400 | 4,470 | 4,400 | 4,440 | 24,500 |
| 2001/11/07 | 4,410 | 4,450 | 4,300 | 4,400 | 80,000 |
| 2001/11/06 | 4,220 | 4,320 | 4,210 | 4,210 | 50,100 |
| 2001/11/05 | 4,180 | 4,230 | 4,130 | 4,210 | 36,100 |
| 2001/11/02 | 4,150 | 4,290 | 4,100 | 4,100 | 14,700 |
| 2001/11/01 | 4,190 | 4,300 | 4,080 | 4,100 | 39,000 |
| 2001/10/31 | 4,350 | 4,380 | 4,180 | 4,180 | 34,000 |
| 2001/10/30 | 4,570 | 4,580 | 4,280 | 4,500 | 24,100 |
| 2001/10/29 | 4,640 | 4,690 | 4,600 | 4,670 | 15,200 |
| 2001/10/26 | 4,720 | 4,750 | 4,600 | 4,740 | 58,700 |
| 2001/10/25 | 4,740 | 4,740 | 4,580 | 4,720 | 69,100 |
| 2001/10/24 | 4,600 | 4,740 | 4,490 | 4,490 | 80,100 |
| 2001/10/23 | 4,320 | 4,640 | 4,290 | 4,640 | 61,400 |
| 2001/10/22 | 4,320 | 4,460 | 4,220 | 4,220 | 22,200 |
| 2001/10/19 | 4,300 | 4,500 | 4,300 | 4,440 | 32,900 |
| 2001/10/18 | 4,390 | 4,460 | 4,360 | 4,380 | 21,400 |
| 2001/10/17 | 4,500 | 4,690 | 4,400 | 4,690 | 31,700 |
| 2001/10/16 | 4,420 | 4,550 | 4,400 | 4,550 | 32,600 |
| 2001/10/15 | 4,400 | 4,450 | 4,200 | 4,450 | 25,400 |
| 2001/10/12 | 4,450 | 4,500 | 4,300 | 4,500 | 77,100 |
| 2001/10/11 | 4,000 | 4,250 | 4,000 | 4,250 | 57,600 |
| 2001/10/10 | 4,060 | 4,060 | 3,870 | 3,920 | 47,000 |
| 2001/10/09 | 4,120 | 4,150 | 4,010 | 4,060 | 27,400 |
| 2001/10/05 | 4,470 | 4,470 | 4,340 | 4,370 | 20,300 |
| 2001/10/04 | 4,440 | 4,490 | 4,380 | 4,470 | 53,000 |
| 2001/10/03 | 4,330 | 4,350 | 4,230 | 4,290 | 52,100 |
| 2001/10/02 | 4,010 | 4,280 | 4,010 | 4,130 | 45,700 |
| 2001/10/01 | 4,000 | 4,050 | 3,880 | 3,970 | 24,700 |
| 2001/09/28 | 3,830 | 4,000 | 3,810 | 3,870 | 39,700 |
| 2001/09/27 | 3,950 | 3,990 | 3,660 | 3,840 | 19,500 |
| 2001/09/26 | 4,000 | 4,000 | 3,870 | 3,950 | 18,600 |
| 2001/09/25 | 4,040 | 4,050 | 3,820 | 3,820 | 19,500 |
| 2001/09/21 | 3,730 | 4,000 | 3,730 | 3,850 | 88,800 |
| 2001/09/20 | 3,680 | 3,930 | 3,660 | 3,930 | 124,600 |
| 2001/09/19 | 3,640 | 3,850 | 3,640 | 3,710 | 126,300 |
| 2001/09/18 | 3,600 | 3,650 | 3,480 | 3,600 | 43,100 |
| 2001/09/17 | 3,600 | 3,600 | 3,310 | 3,590 | 43,200 |
| 2001/09/14 | 3,580 | 3,610 | 3,480 | 3,600 | 51,100 |
| 2001/09/13 | 3,340 | 3,490 | 3,340 | 3,480 | 27,600 |
| 2001/09/12 | 3,490 | 3,490 | 3,490 | 3,490 | 3,800 |
| 2001/09/11 | 3,900 | 3,900 | 3,720 | 3,740 | 23,800 |
| 2001/09/10 | 3,790 | 3,900 | 3,670 | 3,900 | 61,300 |
| 2001/09/07 | 3,600 | 3,790 | 3,550 | 3,790 | 27,100 |
| 2001/09/06 | 3,520 | 3,650 | 3,500 | 3,650 | 58,800 |
| 2001/09/05 | 3,500 | 3,540 | 3,480 | 3,530 | 23,200 |
| 2001/09/04 | 3,510 | 3,640 | 3,450 | 3,640 | 28,600 |
| 2001/09/03 | 3,890 | 3,890 | 3,520 | 3,550 | 17,500 |
| 2001/08/31 | 3,700 | 3,890 | 3,670 | 3,890 | 19,200 |
| 2001/08/30 | 3,720 | 3,750 | 3,630 | 3,750 | 13,800 |
| 2001/08/29 | 3,850 | 3,850 | 3,720 | 3,720 | 14,800 |
| 2001/08/28 | 3,870 | 3,910 | 3,780 | 3,900 | 58,600 |
| 2001/08/27 | 3,790 | 3,940 | 3,790 | 3,930 | 31,900 |
| 2001/08/24 | 3,850 | 3,850 | 3,720 | 3,740 | 25,400 |
| 2001/08/23 | 4,110 | 4,110 | 3,760 | 3,860 | 38,600 |
| 2001/08/22 | 4,030 | 4,150 | 4,000 | 4,110 | 59,000 |
| 2001/08/21 | 4,250 | 4,270 | 4,140 | 4,180 | 17,600 |
| 2001/08/20 | 4,240 | 4,300 | 4,200 | 4,250 | 9,800 |
| 2001/08/17 | 4,250 | 4,400 | 4,220 | 4,340 | 15,300 |
| 2001/08/16 | 4,380 | 4,440 | 4,210 | 4,250 | 26,300 |
| 2001/08/15 | 4,490 | 4,520 | 4,460 | 4,500 | 19,200 |
| 2001/08/14 | 4,420 | 4,620 | 4,380 | 4,600 | 12,800 |
| 2001/08/13 | 4,620 | 4,640 | 4,420 | 4,520 | 32,200 |
| 2001/08/10 | 4,650 | 4,740 | 4,550 | 4,570 | 28,600 |
| 2001/08/09 | 4,860 | 4,860 | 4,740 | 4,740 | 21,200 |
| 2001/08/08 | 4,750 | 4,960 | 4,750 | 4,960 | 17,300 |
| 2001/08/07 | 4,620 | 4,950 | 4,620 | 4,950 | 12,400 |
| 2001/08/06 | 4,800 | 4,850 | 4,740 | 4,850 | 9,600 |
| 2001/08/03 | 4,870 | 4,910 | 4,810 | 4,810 | 14,300 |
| 2001/08/02 | 4,840 | 5,000 | 4,840 | 4,900 | 34,400 |
| 2001/08/01 | 4,750 | 4,830 | 4,600 | 4,830 | 71,300 |
| 2001/07/31 | 4,400 | 4,750 | 4,400 | 4,750 | 122,500 |
| 2001/07/30 | 4,500 | 4,500 | 4,230 | 4,250 | 6,700 |
| 2001/07/27 | 4,550 | 4,550 | 4,480 | 4,500 | 32,400 |
| 2001/07/26 | 4,450 | 4,540 | 4,410 | 4,470 | 49,100 |
| 2001/07/25 | 4,520 | 4,570 | 4,450 | 4,550 | 50,900 |
| 2001/07/24 | 4,220 | 4,320 | 4,210 | 4,320 | 65,700 |
| 2001/07/23 | 4,280 | 4,420 | 4,100 | 4,120 | 35,800 |
| 2001/07/19 | 4,030 | 4,330 | 4,030 | 4,330 | 45,000 |
| 2001/07/18 | 4,300 | 4,300 | 4,100 | 4,180 | 101,900 |
| 2001/07/17 | 4,330 | 4,390 | 4,300 | 4,330 | 21,400 |
| 2001/07/16 | 4,480 | 4,540 | 4,450 | 4,520 | 22,400 |
| 2001/07/13 | 4,710 | 4,780 | 4,660 | 4,680 | 54,900 |
| 2001/07/12 | 4,450 | 4,650 | 4,330 | 4,460 | 78,300 |
| 2001/07/11 | 4,370 | 4,370 | 4,220 | 4,300 | 76,500 |
| 2001/07/10 | 4,500 | 4,560 | 4,340 | 4,400 | 48,700 |
| 2001/07/09 | 4,390 | 4,490 | 4,390 | 4,460 | 62,700 |
| 2001/07/06 | 4,910 | 4,910 | 4,700 | 4,790 | 39,500 |
| 2001/07/05 | 5,010 | 5,100 | 4,920 | 4,950 | 43,800 |
| 2001/07/04 | 5,250 | 5,300 | 5,000 | 5,040 | 26,900 |
| 2001/07/03 | 5,200 | 5,300 | 5,200 | 5,300 | 57,100 |
| 2001/07/02 | 5,200 | 5,240 | 5,070 | 5,240 | 51,700 |
| 2001/06/29 | 5,180 | 5,240 | 4,940 | 5,240 | 63,400 |
| 2001/06/28 | 5,050 | 5,140 | 4,990 | 5,140 | 53,100 |
| 2001/06/27 | 5,000 | 5,070 | 4,990 | 5,050 | 54,400 |
| 2001/06/26 | 5,030 | 5,050 | 4,970 | 5,030 | 17,100 |
| 2001/06/25 | 5,090 | 5,090 | 4,940 | 4,980 | 22,000 |
| 2001/06/22 | 4,990 | 5,090 | 4,990 | 5,090 | 56,600 |
| 2001/06/21 | 5,100 | 5,200 | 4,970 | 5,090 | 21,000 |
| 2001/06/20 | 4,830 | 5,100 | 4,800 | 5,100 | 52,500 |
| 2001/06/19 | 4,830 | 5,060 | 4,820 | 4,850 | 45,300 |
| 2001/06/18 | 5,200 | 5,200 | 4,820 | 4,830 | 17,500 |
| 2001/06/15 | 4,910 | 5,130 | 4,860 | 5,000 | 33,600 |
| 2001/06/14 | 5,300 | 5,300 | 5,060 | 5,180 | 27,800 |
| 2001/06/13 | 4,990 | 5,360 | 4,990 | 5,260 | 61,200 |
| 2001/06/12 | 5,300 | 5,300 | 4,960 | 4,960 | 53,700 |
| 2001/06/11 | 5,320 | 5,400 | 5,220 | 5,360 | 100,700 |
| 2001/06/08 | 5,120 | 5,190 | 4,990 | 5,020 | 117,400 |
| 2001/06/07 | 4,800 | 4,820 | 4,750 | 4,820 | 46,800 |
| 2001/06/06 | 4,790 | 4,870 | 4,790 | 4,810 | 14,800 |
| 2001/06/05 | 4,720 | 4,850 | 4,660 | 4,800 | 22,500 |
| 2001/06/04 | 4,870 | 4,870 | 4,710 | 4,720 | 25,900 |
| 2001/06/01 | 4,810 | 4,970 | 4,810 | 4,820 | 52,000 |
| 2001/05/31 | 4,800 | 4,840 | 4,730 | 4,760 | 61,800 |
| 2001/05/30 | 5,200 | 5,200 | 4,950 | 5,000 | 46,600 |
| 2001/05/29 | 5,100 | 5,250 | 5,100 | 5,250 | 23,200 |
| 2001/05/28 | 5,480 | 5,480 | 5,170 | 5,170 | 20,000 |
| 2001/05/25 | 5,270 | 5,500 | 5,270 | 5,390 | 28,400 |
| 2001/05/24 | 5,250 | 5,400 | 5,250 | 5,370 | 22,500 |
| 2001/05/23 | 5,110 | 5,490 | 5,110 | 5,450 | 46,000 |
| 2001/05/22 | 5,310 | 5,580 | 5,310 | 5,510 | 85,700 |
| 2001/05/21 | 5,270 | 5,400 | 5,200 | 5,200 | 99,900 |
| 2001/05/18 | 5,200 | 5,300 | 5,100 | 5,230 | 41,200 |
| 2001/05/17 | 5,350 | 5,380 | 5,200 | 5,300 | 71,800 |
| 2001/05/16 | 5,550 | 5,550 | 5,330 | 5,350 | 76,400 |
| 2001/05/15 | 5,330 | 5,650 | 5,330 | 5,650 | 35,200 |
| 2001/05/14 | 5,400 | 5,420 | 5,300 | 5,390 | 21,400 |
| 2001/05/11 | 5,450 | 5,520 | 5,410 | 5,410 | 45,400 |
| 2001/05/10 | 5,600 | 5,780 | 5,400 | 5,400 | 47,500 |
| 2001/05/09 | 5,600 | 5,820 | 5,600 | 5,820 | 83,700 |
| 2001/05/08 | 5,680 | 5,770 | 5,550 | 5,700 | 56,500 |
| 2001/05/07 | 5,550 | 5,850 | 5,460 | 5,780 | 91,800 |
| 2001/05/02 | 5,350 | 5,450 | 5,300 | 5,450 | 116,500 |
| 2001/05/01 | 5,100 | 5,450 | 5,070 | 5,450 | 109,600 |
| 2001/04/27 | 4,890 | 5,000 | 4,700 | 5,000 | 31,800 |
| 2001/04/26 | 4,900 | 5,000 | 4,820 | 5,000 | 47,200 |
| 2001/04/25 | 4,820 | 4,900 | 4,750 | 4,900 | 30,100 |
| 2001/04/24 | 4,750 | 4,860 | 4,750 | 4,750 | 41,900 |
| 2001/04/23 | 4,830 | 4,920 | 4,820 | 4,890 | 22,200 |
| 2001/04/20 | 4,900 | 4,940 | 4,850 | 4,850 | 54,200 |
| 2001/04/19 | 4,820 | 4,920 | 4,790 | 4,870 | 107,800 |
| 2001/04/18 | 4,650 | 4,790 | 4,650 | 4,780 | 34,000 |
| 2001/04/17 | 4,640 | 4,800 | 4,620 | 4,800 | 24,700 |
| 2001/04/16 | 4,670 | 4,690 | 4,630 | 4,650 | 13,400 |
| 2001/04/13 | 4,750 | 4,750 | 4,650 | 4,740 | 46,300 |
| 2001/04/12 | 4,750 | 4,800 | 4,580 | 4,660 | 35,700 |
| 2001/04/11 | 4,590 | 4,760 | 4,550 | 4,750 | 39,900 |
| 2001/04/10 | 4,660 | 4,660 | 4,500 | 4,540 | 30,500 |
| 2001/04/09 | 4,710 | 4,710 | 4,600 | 4,650 | 26,100 |
| 2001/04/06 | 4,850 | 4,850 | 4,560 | 4,570 | 44,200 |
| 2001/04/05 | 4,540 | 4,710 | 4,500 | 4,500 | 54,600 |
| 2001/04/04 | 4,640 | 4,700 | 4,570 | 4,640 | 49,000 |
| 2001/04/03 | 4,600 | 4,750 | 4,600 | 4,640 | 42,200 |
| 2001/04/02 | 4,710 | 4,750 | 4,600 | 4,610 | 40,000 |
| 2001/03/30 | 5,000 | 5,000 | 4,600 | 4,710 | 72,200 |
| 2001/03/29 | 4,950 | 5,150 | 4,770 | 5,090 | 158,800 |
| 2001/03/28 | 4,890 | 5,050 | 4,660 | 5,050 | 114,000 |
| 2001/03/27 | 4,440 | 4,790 | 4,440 | 4,790 | 116,900 |
| 2001/03/27 | 1 -> 1.20 分割 | ||||
| 2001/03/26 | 4,810 | 5,160 | 4,760 | 5,160 | 80,800 |
| 2001/03/23 | 4,560 | 4,750 | 4,480 | 4,660 | 69,100 |
| 2001/03/22 | 4,580 | 4,680 | 4,460 | 4,510 | 96,400 |
| 2001/03/21 | 4,350 | 4,650 | 4,350 | 4,630 | 26,100 |
| 2001/03/19 | 4,350 | 4,430 | 4,350 | 4,390 | 23,400 |
| 2001/03/16 | 4,380 | 4,450 | 4,320 | 4,390 | 48,300 |
| 2001/03/15 | 4,000 | 4,300 | 3,910 | 4,290 | 42,000 |
| 2001/03/14 | 4,240 | 4,390 | 4,150 | 4,170 | 49,300 |
| 2001/03/13 | 4,090 | 4,260 | 4,080 | 4,240 | 35,200 |
| 2001/03/12 | 4,510 | 4,640 | 4,410 | 4,410 | 23,500 |
| 2001/03/09 | 4,800 | 4,800 | 4,650 | 4,750 | 66,700 |
| 2001/03/08 | 4,960 | 4,960 | 4,750 | 4,850 | 56,400 |
| 2001/03/07 | 4,970 | 4,980 | 4,830 | 4,980 | 76,900 |
| 2001/03/06 | 4,440 | 4,800 | 4,440 | 4,670 | 39,800 |
| 2001/03/05 | 4,700 | 4,700 | 4,400 | 4,440 | 41,100 |
| 2001/03/02 | 4,830 | 4,830 | 4,690 | 4,700 | 32,100 |
| 2001/03/01 | 4,800 | 4,830 | 4,650 | 4,680 | 43,200 |
| 2001/02/28 | 5,100 | 5,100 | 4,860 | 5,070 | 55,100 |
| 2001/02/27 | 5,100 | 5,110 | 5,000 | 5,100 | 53,000 |
| 2001/02/26 | 5,040 | 5,200 | 5,000 | 5,050 | 194,500 |
| 2001/02/23 | 5,090 | 5,300 | 5,050 | 5,090 | 54,400 |
| 2001/02/22 | 5,450 | 5,450 | 5,100 | 5,150 | 55,600 |
| 2001/02/21 | 5,260 | 5,370 | 5,150 | 5,350 | 61,200 |
| 2001/02/20 | 5,220 | 5,300 | 5,150 | 5,300 | 35,000 |
| 2001/02/19 | 5,200 | 5,210 | 5,100 | 5,210 | 38,600 |
| 2001/02/16 | 5,250 | 5,350 | 5,220 | 5,250 | 26,900 |
| 2001/02/15 | 5,170 | 5,350 | 5,170 | 5,300 | 41,400 |
| 2001/02/14 | 5,210 | 5,320 | 5,160 | 5,320 | 80,200 |
| 2001/02/13 | 5,490 | 5,490 | 5,330 | 5,410 | 72,500 |
| 2001/02/09 | 5,200 | 5,390 | 5,190 | 5,390 | 40,800 |
| 2001/02/08 | 5,300 | 5,350 | 5,200 | 5,220 | 56,400 |
| 2001/02/07 | 5,500 | 5,600 | 5,400 | 5,460 | 114,600 |
| 2001/02/06 | 5,160 | 5,350 | 5,090 | 5,100 | 47,500 |
| 2001/02/05 | 5,440 | 5,440 | 5,150 | 5,150 | 92,400 |
| 2001/02/02 | 5,460 | 5,600 | 5,450 | 5,450 | 74,000 |
| 2001/02/01 | 5,350 | 5,470 | 5,270 | 5,400 | 109,200 |
| 2001/01/31 | 5,190 | 5,270 | 5,140 | 5,250 | 71,400 |
| 2001/01/30 | 5,020 | 5,220 | 5,020 | 5,220 | 144,200 |
| 2001/01/29 | 5,300 | 5,300 | 5,100 | 5,120 | 114,900 |
| 2001/01/26 | 5,530 | 5,560 | 5,280 | 5,380 | 128,100 |
| 2001/01/25 | 5,520 | 5,630 | 5,450 | 5,530 | 53,300 |
| 2001/01/24 | 5,650 | 5,650 | 5,370 | 5,490 | 71,600 |
| 2001/01/23 | 5,720 | 5,840 | 5,700 | 5,700 | 30,200 |
| 2001/01/22 | 5,890 | 5,890 | 5,680 | 5,770 | 24,800 |
| 2001/01/19 | 6,000 | 6,000 | 5,750 | 5,790 | 79,900 |
| 2001/01/18 | 6,000 | 6,100 | 5,800 | 5,990 | 60,200 |
| 2001/01/17 | 5,750 | 5,780 | 5,400 | 5,610 | 58,800 |
| 2001/01/16 | 5,700 | 5,880 | 5,560 | 5,850 | 54,400 |
| 2001/01/15 | 5,150 | 5,800 | 5,150 | 5,500 | 33,600 |
| 2001/01/12 | 5,050 | 5,350 | 4,990 | 5,000 | 65,800 |
| 2001/01/11 | 5,400 | 5,500 | 5,090 | 5,150 | 45,200 |
| 2001/01/10 | 5,760 | 5,760 | 5,440 | 5,500 | 24,000 |
| 2001/01/09 | 5,700 | 5,900 | 5,620 | 5,790 | 18,600 |
| 2001/01/05 | 5,990 | 6,100 | 5,970 | 6,000 | 16,200 |
| 2001/01/04 | 6,100 | 6,200 | 6,010 | 6,050 | 10,000 |