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 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,030 | 3,050 | 2,980 | 3,000 | 4,500 |
| 2002/12/27 | 3,070 | 3,090 | 3,030 | 3,080 | 18,500 |
| 2002/12/26 | 3,000 | 3,100 | 2,980 | 3,090 | 32,500 |
| 2002/12/25 | 3,000 | 3,000 | 2,975 | 3,000 | 46,500 |
| 2002/12/24 | 2,930 | 2,990 | 2,930 | 2,990 | 36,500 |
| 2002/12/20 | 3,050 | 3,050 | 2,900 | 2,930 | 69,300 |
| 2002/12/19 | 3,000 | 3,080 | 2,970 | 3,000 | 129,100 |
| 2002/12/18 | 3,020 | 3,030 | 2,900 | 2,920 | 119,900 |
| 2002/12/17 | 3,100 | 3,120 | 3,020 | 3,060 | 25,000 |
| 2002/12/16 | 3,050 | 3,080 | 3,030 | 3,050 | 145,600 |
| 2002/12/13 | 3,050 | 3,170 | 3,030 | 3,150 | 119,100 |
| 2002/12/12 | 3,050 | 3,080 | 3,030 | 3,060 | 28,900 |
| 2002/12/11 | 3,100 | 3,180 | 3,050 | 3,060 | 35,300 |
| 2002/12/10 | 3,190 | 3,190 | 3,010 | 3,060 | 67,500 |
| 2002/12/09 | 3,040 | 3,080 | 2,980 | 3,050 | 62,900 |
| 2002/12/06 | 3,010 | 3,120 | 2,980 | 3,060 | 98,900 |
| 2002/12/05 | 3,410 | 3,420 | 3,160 | 3,200 | 112,200 |
| 2002/12/04 | 3,490 | 3,500 | 3,450 | 3,460 | 26,900 |
| 2002/12/03 | 3,460 | 3,590 | 3,460 | 3,510 | 73,200 |
| 2002/12/02 | 3,520 | 3,570 | 3,430 | 3,490 | 29,900 |
| 2002/11/29 | 3,520 | 3,590 | 3,500 | 3,500 | 70,700 |
| 2002/11/28 | 3,700 | 3,700 | 3,510 | 3,510 | 43,900 |
| 2002/11/27 | 3,430 | 3,690 | 3,430 | 3,570 | 59,800 |
| 2002/11/26 | 3,710 | 3,750 | 3,510 | 3,530 | 23,600 |
| 2002/11/25 | 3,830 | 3,830 | 3,680 | 3,680 | 42,000 |
| 2002/11/22 | 3,600 | 3,800 | 3,600 | 3,730 | 70,000 |
| 2002/11/21 | 3,550 | 3,550 | 3,480 | 3,500 | 23,500 |
| 2002/11/20 | 3,320 | 3,580 | 3,300 | 3,500 | 36,200 |
| 2002/11/19 | 3,270 | 3,490 | 3,270 | 3,470 | 22,100 |
| 2002/11/18 | 3,450 | 3,450 | 3,230 | 3,280 | 13,600 |
| 2002/11/15 | 3,480 | 3,500 | 3,320 | 3,360 | 29,200 |
| 2002/11/14 | 3,390 | 3,400 | 3,330 | 3,330 | 13,800 |
| 2002/11/13 | 3,450 | 3,550 | 3,390 | 3,420 | 24,000 |
| 2002/11/12 | 3,460 | 3,490 | 3,420 | 3,460 | 29,700 |
| 2002/11/11 | 3,410 | 3,500 | 3,360 | 3,460 | 54,700 |
| 2002/11/08 | 3,560 | 3,660 | 3,550 | 3,640 | 39,400 |
| 2002/11/07 | 3,520 | 3,640 | 3,520 | 3,610 | 41,000 |
| 2002/11/06 | 3,500 | 3,590 | 3,490 | 3,570 | 93,000 |
| 2002/11/05 | 3,230 | 3,480 | 3,230 | 3,480 | 65,300 |
| 2002/11/01 | 3,330 | 3,330 | 3,180 | 3,280 | 65,500 |
| 2002/10/31 | 3,110 | 3,300 | 3,110 | 3,230 | 137,100 |
| 2002/10/30 | 2,925 | 3,100 | 2,925 | 3,060 | 61,200 |
| 2002/10/29 | 3,010 | 3,010 | 2,960 | 2,960 | 8,000 |
| 2002/10/28 | 2,960 | 3,010 | 2,920 | 3,010 | 18,000 |
| 2002/10/25 | 3,170 | 3,170 | 2,970 | 3,050 | 27,500 |
| 2002/10/24 | 3,130 | 3,130 | 3,000 | 3,020 | 19,200 |
| 2002/10/23 | 3,070 | 3,070 | 2,950 | 3,030 | 21,200 |
| 2002/10/22 | 3,290 | 3,290 | 2,980 | 2,980 | 20,900 |
| 2002/10/21 | 3,230 | 3,240 | 3,190 | 3,200 | 17,100 |
| 2002/10/18 | 3,250 | 3,340 | 3,220 | 3,230 | 33,300 |
| 2002/10/17 | 3,300 | 3,320 | 3,180 | 3,200 | 49,000 |
| 2002/10/16 | 3,150 | 3,220 | 3,150 | 3,150 | 52,100 |
| 2002/10/15 | 3,070 | 3,080 | 3,020 | 3,070 | 43,500 |
| 2002/10/11 | 2,850 | 2,900 | 2,830 | 2,855 | 103,800 |
| 2002/10/10 | 2,685 | 2,795 | 2,620 | 2,795 | 47,500 |
| 2002/10/09 | 2,865 | 2,865 | 2,705 | 2,705 | 36,000 |
| 2002/10/08 | 2,750 | 2,770 | 2,715 | 2,720 | 18,400 |
| 2002/10/07 | 2,750 | 2,795 | 2,695 | 2,695 | 19,000 |
| 2002/10/04 | 2,675 | 2,780 | 2,660 | 2,740 | 39,400 |
| 2002/10/03 | 2,910 | 2,940 | 2,645 | 2,660 | 47,800 |
| 2002/10/02 | 3,070 | 3,080 | 2,915 | 2,940 | 36,400 |
| 2002/10/01 | 3,030 | 3,040 | 2,940 | 2,980 | 58,300 |
| 2002/09/30 | 3,240 | 3,260 | 3,140 | 3,150 | 17,700 |
| 2002/09/27 | 3,240 | 3,250 | 3,200 | 3,230 | 48,800 |
| 2002/09/26 | 3,260 | 3,300 | 3,200 | 3,230 | 45,600 |
| 2002/09/25 | 3,460 | 3,470 | 3,150 | 3,210 | 69,900 |
| 2002/09/24 | 3,700 | 3,700 | 3,420 | 3,460 | 47,300 |
| 2002/09/20 | 3,550 | 3,690 | 3,520 | 3,650 | 35,600 |
| 2002/09/19 | 3,930 | 3,930 | 3,530 | 3,550 | 57,400 |
| 2002/09/18 | 3,580 | 3,610 | 3,500 | 3,530 | 12,600 |
| 2002/09/17 | 3,630 | 3,720 | 3,630 | 3,680 | 27,200 |
| 2002/09/13 | 3,570 | 3,680 | 3,560 | 3,680 | 70,700 |
| 2002/09/12 | 3,800 | 3,800 | 3,660 | 3,680 | 44,800 |
| 2002/09/11 | 3,850 | 3,890 | 3,700 | 3,750 | 15,500 |
| 2002/09/10 | 3,850 | 4,030 | 3,850 | 3,920 | 62,200 |
| 2002/09/09 | 3,750 | 3,860 | 3,740 | 3,830 | 14,500 |
| 2002/09/06 | 3,860 | 3,860 | 3,650 | 3,700 | 25,100 |
| 2002/09/05 | 3,710 | 3,750 | 3,650 | 3,710 | 60,000 |
| 2002/09/04 | 3,610 | 3,710 | 3,600 | 3,710 | 42,900 |
| 2002/09/03 | 3,760 | 3,760 | 3,610 | 3,660 | 47,800 |
| 2002/09/02 | 3,890 | 3,950 | 3,820 | 3,900 | 53,300 |
| 2002/08/30 | 3,800 | 3,950 | 3,770 | 3,880 | 72,200 |
| 2002/08/29 | 3,600 | 3,760 | 3,600 | 3,730 | 51,100 |
| 2002/08/28 | 3,730 | 3,730 | 3,630 | 3,650 | 15,600 |
| 2002/08/27 | 3,640 | 3,830 | 3,630 | 3,770 | 66,300 |
| 2002/08/26 | 3,580 | 3,700 | 3,570 | 3,590 | 55,300 |
| 2002/08/23 | 3,730 | 3,730 | 3,550 | 3,570 | 93,200 |
| 2002/08/22 | 3,550 | 3,630 | 3,490 | 3,590 | 104,400 |
| 2002/08/21 | 3,660 | 3,660 | 3,580 | 3,580 | 33,100 |
| 2002/08/20 | 3,660 | 3,690 | 3,600 | 3,690 | 24,600 |
| 2002/08/19 | 3,780 | 3,810 | 3,760 | 3,760 | 29,300 |
| 2002/08/16 | 3,870 | 3,880 | 3,760 | 3,800 | 30,200 |
| 2002/08/15 | 3,950 | 3,950 | 3,790 | 3,870 | 30,100 |
| 2002/08/14 | 3,770 | 3,850 | 3,770 | 3,800 | 35,800 |
| 2002/08/13 | 3,900 | 3,900 | 3,780 | 3,780 | 18,900 |
| 2002/08/12 | 3,940 | 3,940 | 3,880 | 3,900 | 50,900 |
| 2002/08/09 | 3,990 | 3,990 | 3,890 | 3,940 | 34,800 |
| 2002/08/08 | 3,840 | 3,840 | 3,700 | 3,800 | 108,800 |
| 2002/08/07 | 3,850 | 3,880 | 3,790 | 3,800 | 82,200 |
| 2002/08/06 | 3,770 | 3,770 | 3,500 | 3,750 | 39,400 |
| 2002/08/05 | 3,900 | 3,950 | 3,820 | 3,850 | 16,800 |
| 2002/08/02 | 3,900 | 4,050 | 3,900 | 4,000 | 39,100 |
| 2002/08/01 | 4,140 | 4,150 | 3,950 | 3,970 | 27,200 |
| 2002/07/31 | 4,100 | 4,100 | 4,000 | 4,100 | 52,000 |
| 2002/07/30 | 4,110 | 4,200 | 4,110 | 4,160 | 31,600 |
| 2002/07/29 | 4,130 | 4,160 | 4,050 | 4,100 | 31,500 |
| 2002/07/26 | 4,180 | 4,230 | 4,100 | 4,160 | 41,000 |
| 2002/07/25 | 4,250 | 4,250 | 4,190 | 4,200 | 81,300 |
| 2002/07/24 | 4,230 | 4,590 | 4,180 | 4,590 | 90,800 |
| 2002/07/23 | 4,230 | 4,300 | 4,190 | 4,200 | 60,700 |
| 2002/07/22 | 4,150 | 4,240 | 4,150 | 4,230 | 42,300 |
| 2002/07/19 | 4,150 | 4,280 | 4,120 | 4,220 | 193,000 |
| 2002/07/18 | 4,160 | 4,210 | 4,110 | 4,190 | 52,700 |
| 2002/07/17 | 4,080 | 4,210 | 4,080 | 4,210 | 111,300 |
| 2002/07/16 | 4,100 | 4,180 | 4,080 | 4,130 | 84,000 |
| 2002/07/15 | 4,230 | 4,230 | 4,160 | 4,170 | 49,800 |
| 2002/07/12 | 4,200 | 4,300 | 4,170 | 4,260 | 95,200 |
| 2002/07/11 | 4,130 | 4,180 | 4,060 | 4,130 | 61,700 |
| 2002/07/10 | 4,200 | 4,260 | 4,110 | 4,180 | 108,500 |
| 2002/07/09 | 4,300 | 4,300 | 4,180 | 4,200 | 162,900 |
| 2002/07/08 | 4,450 | 4,450 | 4,300 | 4,340 | 109,200 |
| 2002/07/05 | 4,420 | 4,430 | 4,370 | 4,400 | 87,500 |
| 2002/07/04 | 4,500 | 4,600 | 4,350 | 4,420 | 71,900 |
| 2002/07/03 | 4,510 | 4,660 | 4,500 | 4,650 | 57,300 |
| 2002/07/02 | 4,580 | 4,700 | 4,550 | 4,660 | 69,900 |
| 2002/07/01 | 4,500 | 4,580 | 4,500 | 4,580 | 14,000 |
| 2002/06/28 | 4,540 | 4,600 | 4,490 | 4,500 | 68,700 |
| 2002/06/27 | 4,290 | 4,450 | 4,270 | 4,390 | 25,200 |
| 2002/06/26 | 4,250 | 4,320 | 4,200 | 4,200 | 15,100 |
| 2002/06/25 | 4,380 | 4,500 | 4,350 | 4,400 | 86,100 |
| 2002/06/24 | 4,190 | 4,240 | 4,160 | 4,240 | 24,400 |
| 2002/06/21 | 4,270 | 4,380 | 4,260 | 4,340 | 95,600 |
| 2002/06/20 | 4,250 | 4,380 | 4,200 | 4,370 | 61,600 |
| 2002/06/19 | 4,350 | 4,390 | 4,170 | 4,300 | 60,000 |
| 2002/06/18 | 4,460 | 4,460 | 4,230 | 4,400 | 77,100 |
| 2002/06/17 | 4,100 | 4,220 | 4,090 | 4,160 | 47,500 |
| 2002/06/14 | 4,330 | 4,400 | 4,190 | 4,280 | 125,000 |
| 2002/06/13 | 4,400 | 4,430 | 4,390 | 4,430 | 44,000 |
| 2002/06/12 | 4,410 | 4,450 | 4,350 | 4,430 | 12,600 |
| 2002/06/11 | 4,460 | 4,520 | 4,410 | 4,510 | 28,300 |
| 2002/06/10 | 4,550 | 4,560 | 4,480 | 4,510 | 35,000 |
| 2002/06/07 | 4,450 | 4,550 | 4,350 | 4,550 | 55,000 |
| 2002/06/06 | 4,590 | 4,630 | 4,500 | 4,600 | 130,300 |
| 2002/06/05 | 4,400 | 4,570 | 4,400 | 4,560 | 121,600 |
| 2002/06/04 | 4,400 | 4,450 | 4,320 | 4,400 | 115,300 |
| 2002/06/03 | 4,300 | 4,420 | 4,270 | 4,330 | 185,600 |
| 2002/05/31 | 3,970 | 4,200 | 3,960 | 4,100 | 127,600 |
| 2002/05/30 | 4,050 | 4,120 | 3,960 | 3,960 | 69,200 |
| 2002/05/29 | 4,100 | 4,180 | 4,050 | 4,100 | 44,000 |
| 2002/05/28 | 4,190 | 4,240 | 4,070 | 4,150 | 50,800 |
| 2002/05/27 | 4,290 | 4,290 | 4,160 | 4,160 | 38,900 |
| 2002/05/24 | 4,210 | 4,210 | 4,080 | 4,180 | 26,700 |
| 2002/05/23 | 4,150 | 4,180 | 4,060 | 4,110 | 40,300 |
| 2002/05/22 | 4,200 | 4,210 | 4,170 | 4,190 | 28,600 |
| 2002/05/21 | 4,200 | 4,250 | 4,180 | 4,240 | 34,600 |
| 2002/05/20 | 4,200 | 4,350 | 4,150 | 4,350 | 113,200 |
| 2002/05/17 | 4,200 | 4,200 | 4,130 | 4,130 | 77,600 |
| 2002/05/16 | 4,120 | 4,180 | 4,100 | 4,180 | 38,200 |
| 2002/05/15 | 4,100 | 4,150 | 4,050 | 4,120 | 50,400 |
| 2002/05/14 | 4,050 | 4,120 | 4,000 | 4,070 | 125,200 |
| 2002/05/13 | 3,910 | 4,050 | 3,910 | 4,040 | 131,800 |
| 2002/05/10 | 3,900 | 3,920 | 3,860 | 3,890 | 67,200 |
| 2002/05/09 | 3,920 | 4,090 | 3,900 | 4,000 | 200,700 |
| 2002/05/08 | 3,650 | 3,800 | 3,650 | 3,790 | 41,500 |
| 2002/05/07 | 3,660 | 3,720 | 3,590 | 3,660 | 35,500 |
| 2002/05/02 | 3,660 | 3,800 | 3,650 | 3,720 | 34,600 |
| 2002/05/01 | 3,760 | 3,760 | 3,650 | 3,650 | 36,400 |
| 2002/04/30 | 3,760 | 3,770 | 3,650 | 3,660 | 34,500 |
| 2002/04/26 | 3,840 | 3,920 | 3,780 | 3,910 | 269,300 |
| 2002/04/25 | 3,720 | 3,820 | 3,670 | 3,810 | 155,500 |
| 2002/04/24 | 3,660 | 3,730 | 3,660 | 3,670 | 42,900 |
| 2002/04/23 | 3,670 | 3,740 | 3,660 | 3,680 | 46,100 |
| 2002/04/22 | 3,780 | 3,800 | 3,680 | 3,800 | 76,700 |
| 2002/04/19 | 3,550 | 3,700 | 3,530 | 3,700 | 60,200 |
| 2002/04/18 | 3,550 | 3,560 | 3,530 | 3,540 | 34,900 |
| 2002/04/17 | 3,550 | 3,560 | 3,460 | 3,560 | 34,900 |
| 2002/04/16 | 3,440 | 3,530 | 3,430 | 3,530 | 24,300 |
| 2002/04/15 | 3,400 | 3,460 | 3,340 | 3,420 | 21,000 |
| 2002/04/12 | 3,360 | 3,400 | 3,350 | 3,390 | 27,400 |
| 2002/04/11 | 3,410 | 3,450 | 3,370 | 3,370 | 39,000 |
| 2002/04/10 | 3,390 | 3,420 | 3,340 | 3,370 | 41,000 |
| 2002/04/09 | 3,490 | 3,510 | 3,430 | 3,440 | 39,600 |
| 2002/04/08 | 3,430 | 3,430 | 3,390 | 3,420 | 22,600 |
| 2002/04/05 | 3,430 | 3,480 | 3,430 | 3,450 | 22,300 |
| 2002/04/04 | 3,530 | 3,530 | 3,410 | 3,420 | 67,200 |
| 2002/04/03 | 3,460 | 3,590 | 3,420 | 3,530 | 44,400 |
| 2002/04/02 | 3,620 | 3,620 | 3,460 | 3,560 | 31,200 |
| 2002/04/01 | 3,580 | 3,610 | 3,440 | 3,610 | 35,000 |
| 2002/03/29 | 3,650 | 3,650 | 3,510 | 3,510 | 37,800 |
| 2002/03/28 | 3,560 | 3,640 | 3,500 | 3,500 | 48,600 |
| 2002/03/27 | 3,390 | 3,610 | 3,380 | 3,610 | 94,100 |
| 2002/03/26 | 3,390 | 3,400 | 3,320 | 3,360 | 26,200 |
| 2002/03/25 | 3,450 | 3,450 | 3,280 | 3,350 | 95,600 |
| 2002/03/22 | 3,400 | 3,530 | 3,400 | 3,440 | 91,900 |
| 2002/03/20 | 3,650 | 3,700 | 3,490 | 3,540 | 98,700 |
| 2002/03/19 | 3,700 | 3,730 | 3,670 | 3,700 | 46,000 |
| 2002/03/18 | 3,740 | 3,740 | 3,650 | 3,650 | 50,800 |
| 2002/03/15 | 3,770 | 3,800 | 3,730 | 3,740 | 61,100 |
| 2002/03/14 | 3,680 | 3,770 | 3,640 | 3,720 | 99,000 |
| 2002/03/13 | 3,700 | 3,800 | 3,680 | 3,700 | 133,400 |
| 2002/03/12 | 4,040 | 4,060 | 3,700 | 3,810 | 101,700 |
| 2002/03/11 | 3,890 | 4,150 | 3,860 | 4,140 | 117,300 |
| 2002/03/08 | 3,640 | 3,930 | 3,640 | 3,800 | 166,100 |
| 2002/03/07 | 3,600 | 3,740 | 3,580 | 3,740 | 76,300 |
| 2002/03/06 | 3,520 | 3,700 | 3,480 | 3,580 | 89,100 |
| 2002/03/05 | 3,560 | 3,560 | 3,460 | 3,520 | 118,300 |
| 2002/03/04 | 3,250 | 3,460 | 3,250 | 3,460 | 101,200 |
| 2002/03/01 | 3,150 | 3,220 | 3,080 | 3,220 | 52,200 |
| 2002/02/28 | 3,070 | 3,260 | 3,070 | 3,240 | 81,500 |
| 2002/02/27 | 3,070 | 3,120 | 3,020 | 3,100 | 64,900 |
| 2002/02/26 | 3,150 | 3,190 | 2,980 | 3,020 | 43,800 |
| 2002/02/25 | 3,230 | 3,250 | 3,110 | 3,200 | 58,400 |
| 2002/02/22 | 3,020 | 3,200 | 2,970 | 3,180 | 115,500 |
| 2002/02/21 | 2,850 | 3,120 | 2,810 | 3,120 | 104,300 |
| 2002/02/20 | 2,795 | 2,820 | 2,780 | 2,810 | 75,500 |
| 2002/02/19 | 2,870 | 2,875 | 2,765 | 2,795 | 30,400 |
| 2002/02/18 | 2,900 | 2,900 | 2,840 | 2,870 | 22,100 |
| 2002/02/15 | 3,000 | 3,020 | 2,840 | 2,860 | 22,600 |
| 2002/02/14 | 3,030 | 3,080 | 3,010 | 3,020 | 62,800 |
| 2002/02/13 | 2,860 | 3,040 | 2,860 | 3,030 | 82,500 |
| 2002/02/12 | 2,825 | 2,940 | 2,770 | 2,940 | 81,800 |
| 2002/02/08 | 2,650 | 2,705 | 2,640 | 2,700 | 42,300 |
| 2002/02/07 | 2,720 | 2,720 | 2,600 | 2,630 | 49,300 |
| 2002/02/06 | 2,625 | 2,640 | 2,580 | 2,600 | 46,300 |
| 2002/02/05 | 2,615 | 2,670 | 2,500 | 2,505 | 50,100 |
| 2002/02/04 | 2,760 | 2,795 | 2,715 | 2,720 | 35,000 |
| 2002/02/01 | 2,820 | 2,865 | 2,655 | 2,735 | 78,500 |
| 2002/01/31 | 2,890 | 2,900 | 2,815 | 2,815 | 95,800 |
| 2002/01/30 | 2,900 | 2,900 | 2,810 | 2,850 | 64,600 |
| 2002/01/29 | 3,010 | 3,010 | 2,915 | 2,920 | 15,900 |
| 2002/01/28 | 3,050 | 3,050 | 2,960 | 3,000 | 19,700 |
| 2002/01/25 | 3,050 | 3,050 | 2,960 | 3,000 | 41,900 |
| 2002/01/24 | 3,000 | 3,030 | 2,985 | 3,030 | 27,200 |
| 2002/01/23 | 2,980 | 3,050 | 2,970 | 3,030 | 68,200 |
| 2002/01/22 | 3,120 | 3,130 | 3,070 | 3,130 | 52,000 |
| 2002/01/21 | 3,050 | 3,150 | 3,000 | 3,120 | 114,200 |
| 2002/01/18 | 2,990 | 3,030 | 2,940 | 3,000 | 65,300 |
| 2002/01/17 | 3,000 | 3,010 | 2,895 | 2,960 | 103,200 |
| 2002/01/16 | 3,010 | 3,110 | 2,965 | 2,985 | 68,400 |
| 2002/01/15 | 3,000 | 3,090 | 3,000 | 3,060 | 62,400 |
| 2002/01/11 | 3,120 | 3,170 | 3,060 | 3,130 | 90,100 |
| 2002/01/10 | 3,070 | 3,150 | 3,070 | 3,090 | 66,000 |
| 2002/01/09 | 3,150 | 3,200 | 3,070 | 3,150 | 71,400 |
| 2002/01/08 | 3,250 | 3,330 | 3,140 | 3,150 | 79,700 |
| 2002/01/07 | 3,200 | 3,400 | 3,180 | 3,380 | 89,800 |
| 2002/01/04 | 3,230 | 3,270 | 3,180 | 3,230 | 26,900 |