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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,250 | 3,260 | 3,220 | 3,220 | 25,000 |
| 2003/12/29 | 3,190 | 3,220 | 3,180 | 3,190 | 35,900 |
| 2003/12/26 | 3,170 | 3,200 | 3,170 | 3,200 | 11,200 |
| 2003/12/25 | 3,230 | 3,230 | 3,160 | 3,180 | 36,900 |
| 2003/12/24 | 3,190 | 3,220 | 3,160 | 3,170 | 43,800 |
| 2003/12/22 | 3,180 | 3,250 | 3,180 | 3,230 | 43,000 |
| 2003/12/19 | 3,230 | 3,270 | 3,170 | 3,220 | 159,500 |
| 2003/12/18 | 3,270 | 3,300 | 3,240 | 3,280 | 76,100 |
| 2003/12/17 | 3,360 | 3,400 | 3,340 | 3,350 | 53,800 |
| 2003/12/16 | 3,260 | 3,360 | 3,250 | 3,310 | 48,000 |
| 2003/12/15 | 3,330 | 3,430 | 3,330 | 3,370 | 56,200 |
| 2003/12/12 | 3,280 | 3,380 | 3,240 | 3,370 | 123,200 |
| 2003/12/11 | 3,250 | 3,250 | 3,210 | 3,230 | 70,900 |
| 2003/12/10 | 3,300 | 3,300 | 3,220 | 3,250 | 72,000 |
| 2003/12/09 | 3,350 | 3,350 | 3,250 | 3,300 | 60,400 |
| 2003/12/08 | 3,300 | 3,310 | 3,250 | 3,250 | 59,900 |
| 2003/12/05 | 3,330 | 3,400 | 3,290 | 3,290 | 35,900 |
| 2003/12/04 | 3,300 | 3,360 | 3,300 | 3,330 | 58,200 |
| 2003/12/03 | 3,310 | 3,400 | 3,290 | 3,350 | 91,400 |
| 2003/12/02 | 3,350 | 3,360 | 3,260 | 3,260 | 77,500 |
| 2003/12/01 | 3,200 | 3,340 | 3,140 | 3,330 | 45,900 |
| 2003/11/28 | 3,210 | 3,240 | 3,160 | 3,230 | 44,400 |
| 2003/11/27 | 3,270 | 3,280 | 3,190 | 3,210 | 46,000 |
| 2003/11/26 | 3,280 | 3,340 | 3,250 | 3,300 | 39,800 |
| 2003/11/25 | 3,320 | 3,340 | 3,230 | 3,230 | 59,300 |
| 2003/11/21 | 3,180 | 3,240 | 3,170 | 3,220 | 79,900 |
| 2003/11/20 | 3,220 | 3,250 | 3,100 | 3,170 | 79,400 |
| 2003/11/19 | 3,160 | 3,240 | 3,140 | 3,190 | 52,700 |
| 2003/11/18 | 3,150 | 3,290 | 3,100 | 3,200 | 80,100 |
| 2003/11/17 | 3,350 | 3,370 | 3,190 | 3,250 | 77,700 |
| 2003/11/14 | 3,430 | 3,450 | 3,370 | 3,370 | 52,900 |
| 2003/11/13 | 3,450 | 3,480 | 3,380 | 3,410 | 83,600 |
| 2003/11/12 | 3,250 | 3,400 | 3,250 | 3,300 | 114,700 |
| 2003/11/11 | 3,250 | 3,320 | 3,120 | 3,200 | 125,000 |
| 2003/11/10 | 3,420 | 3,550 | 3,410 | 3,500 | 57,800 |
| 2003/11/07 | 3,360 | 3,450 | 3,340 | 3,420 | 46,100 |
| 2003/11/06 | 3,530 | 3,530 | 3,360 | 3,440 | 84,600 |
| 2003/11/05 | 3,580 | 3,580 | 3,430 | 3,430 | 93,600 |
| 2003/11/04 | 3,630 | 3,640 | 3,530 | 3,530 | 88,200 |
| 2003/10/31 | 3,630 | 3,640 | 3,420 | 3,450 | 149,000 |
| 2003/10/30 | 3,470 | 3,620 | 3,380 | 3,580 | 195,900 |
| 2003/10/29 | 3,290 | 3,490 | 3,280 | 3,450 | 117,600 |
| 2003/10/28 | 3,320 | 3,320 | 3,250 | 3,250 | 54,200 |
| 2003/10/27 | 3,270 | 3,360 | 3,240 | 3,320 | 54,900 |
| 2003/10/24 | 3,320 | 3,380 | 3,220 | 3,320 | 82,300 |
| 2003/10/23 | 3,220 | 3,270 | 3,180 | 3,180 | 147,000 |
| 2003/10/22 | 3,550 | 3,550 | 3,400 | 3,420 | 177,400 |
| 2003/10/21 | 3,830 | 3,830 | 3,430 | 3,500 | 216,700 |
| 2003/10/20 | 3,690 | 3,870 | 3,620 | 3,800 | 257,200 |
| 2003/10/17 | 3,650 | 3,670 | 3,560 | 3,620 | 257,800 |
| 2003/10/16 | 3,520 | 3,700 | 3,470 | 3,610 | 207,500 |
| 2003/10/15 | 3,650 | 3,650 | 3,510 | 3,510 | 200,700 |
| 2003/10/14 | 3,350 | 3,600 | 3,330 | 3,590 | 343,900 |
| 2003/10/10 | 3,320 | 3,330 | 3,250 | 3,270 | 97,400 |
| 2003/10/09 | 3,340 | 3,340 | 3,230 | 3,270 | 35,800 |
| 2003/10/08 | 3,390 | 3,400 | 3,280 | 3,290 | 95,000 |
| 2003/10/07 | 3,330 | 3,460 | 3,290 | 3,450 | 168,900 |
| 2003/10/06 | 3,240 | 3,350 | 3,230 | 3,300 | 144,300 |
| 2003/10/03 | 3,190 | 3,210 | 3,150 | 3,180 | 83,700 |
| 2003/10/02 | 3,190 | 3,190 | 3,120 | 3,150 | 105,200 |
| 2003/10/01 | 3,120 | 3,130 | 3,060 | 3,060 | 129,200 |
| 2003/09/30 | 3,080 | 3,150 | 3,040 | 3,090 | 147,900 |
| 2003/09/29 | 3,150 | 3,180 | 3,030 | 3,030 | 122,100 |
| 2003/09/26 | 3,070 | 3,120 | 3,050 | 3,060 | 140,400 |
| 2003/09/25 | 3,130 | 3,160 | 3,080 | 3,120 | 169,000 |
| 2003/09/24 | 3,340 | 3,370 | 3,170 | 3,220 | 151,100 |
| 2003/09/22 | 3,370 | 3,440 | 3,320 | 3,340 | 184,500 |
| 2003/09/19 | 3,560 | 3,590 | 3,380 | 3,520 | 188,100 |
| 2003/09/18 | 3,610 | 3,610 | 3,550 | 3,550 | 125,600 |
| 2003/09/17 | 3,570 | 3,610 | 3,510 | 3,600 | 213,500 |
| 2003/09/16 | 3,530 | 3,550 | 3,410 | 3,460 | 151,500 |
| 2003/09/12 | 3,450 | 3,530 | 3,410 | 3,520 | 244,100 |
| 2003/09/11 | 3,360 | 3,430 | 3,330 | 3,350 | 250,500 |
| 2003/09/10 | 3,430 | 3,470 | 3,410 | 3,460 | 110,800 |
| 2003/09/09 | 3,510 | 3,560 | 3,460 | 3,490 | 182,600 |
| 2003/09/08 | 3,360 | 3,470 | 3,340 | 3,440 | 154,000 |
| 2003/09/05 | 3,430 | 3,470 | 3,350 | 3,400 | 192,500 |
| 2003/09/04 | 3,500 | 3,650 | 3,470 | 3,480 | 687,700 |
| 2003/09/03 | 3,190 | 3,440 | 3,190 | 3,340 | 549,900 |
| 2003/09/02 | 3,180 | 3,180 | 3,050 | 3,110 | 472,000 |
| 2003/09/01 | 3,210 | 3,240 | 3,130 | 3,170 | 185,900 |
| 2003/08/29 | 3,090 | 3,180 | 3,040 | 3,160 | 253,900 |
| 2003/08/28 | 3,110 | 3,150 | 2,980 | 2,995 | 271,400 |
| 2003/08/27 | 3,200 | 3,250 | 3,110 | 3,130 | 193,100 |
| 2003/08/26 | 3,180 | 3,200 | 3,110 | 3,170 | 243,400 |
| 2003/08/25 | 3,450 | 3,450 | 3,220 | 3,240 | 143,500 |
| 2003/08/22 | 3,450 | 3,500 | 3,310 | 3,310 | 57,400 |
| 2003/08/21 | 3,390 | 3,450 | 3,290 | 3,450 | 45,900 |
| 2003/08/20 | 3,430 | 3,490 | 3,380 | 3,380 | 91,800 |
| 2003/08/19 | 3,350 | 3,390 | 3,350 | 3,390 | 50,800 |
| 2003/08/18 | 3,350 | 3,370 | 3,260 | 3,260 | 41,900 |
| 2003/08/15 | 3,430 | 3,430 | 3,280 | 3,300 | 51,000 |
| 2003/08/14 | 3,250 | 3,380 | 3,240 | 3,350 | 154,600 |
| 2003/08/13 | 3,120 | 3,240 | 3,100 | 3,210 | 124,300 |
| 2003/08/12 | 2,965 | 3,050 | 2,935 | 3,020 | 130,600 |
| 2003/08/11 | 2,935 | 3,050 | 2,935 | 2,935 | 86,200 |
| 2003/08/08 | 2,985 | 3,030 | 2,910 | 2,935 | 64,700 |
| 2003/08/07 | 2,990 | 3,070 | 2,950 | 3,030 | 60,100 |
| 2003/08/06 | 2,985 | 3,140 | 2,880 | 2,985 | 116,200 |
| 2003/08/05 | 3,170 | 3,180 | 2,980 | 3,010 | 107,400 |
| 2003/08/04 | 3,300 | 3,310 | 3,130 | 3,170 | 58,200 |
| 2003/08/01 | 3,410 | 3,450 | 3,300 | 3,310 | 44,600 |
| 2003/07/31 | 3,460 | 3,460 | 3,310 | 3,340 | 59,700 |
| 2003/07/30 | 3,620 | 3,620 | 3,390 | 3,420 | 150,600 |
| 2003/07/29 | 3,620 | 3,670 | 3,570 | 3,620 | 64,300 |
| 2003/07/28 | 3,550 | 3,600 | 3,540 | 3,570 | 127,300 |
| 2003/07/25 | 3,700 | 3,700 | 3,440 | 3,460 | 134,400 |
| 2003/07/24 | 3,610 | 3,740 | 3,610 | 3,650 | 43,000 |
| 2003/07/23 | 3,610 | 3,690 | 3,610 | 3,640 | 24,600 |
| 2003/07/22 | 3,680 | 3,680 | 3,530 | 3,560 | 37,300 |
| 2003/07/18 | 3,650 | 3,690 | 3,620 | 3,630 | 67,900 |
| 2003/07/17 | 3,630 | 3,760 | 3,630 | 3,700 | 51,600 |
| 2003/07/16 | 3,800 | 3,800 | 3,630 | 3,680 | 65,500 |
| 2003/07/15 | 3,700 | 3,760 | 3,560 | 3,740 | 75,400 |
| 2003/07/14 | 3,650 | 3,730 | 3,530 | 3,700 | 120,900 |
| 2003/07/11 | 3,700 | 3,700 | 3,560 | 3,560 | 78,400 |
| 2003/07/10 | 4,000 | 4,050 | 3,670 | 3,710 | 123,000 |
| 2003/07/09 | 3,960 | 4,100 | 3,890 | 3,960 | 43,100 |
| 2003/07/08 | 4,120 | 4,200 | 4,080 | 4,110 | 163,100 |
| 2003/07/07 | 3,840 | 4,000 | 3,800 | 3,970 | 83,700 |
| 2003/07/04 | 3,840 | 3,940 | 3,760 | 3,890 | 46,500 |
| 2003/07/03 | 4,030 | 4,050 | 3,810 | 3,850 | 175,800 |
| 2003/07/02 | 3,500 | 3,840 | 3,500 | 3,830 | 194,800 |
| 2003/07/01 | 3,260 | 3,370 | 3,260 | 3,350 | 79,000 |
| 2003/06/30 | 3,280 | 3,350 | 3,280 | 3,310 | 48,900 |
| 2003/06/27 | 3,260 | 3,400 | 3,260 | 3,380 | 44,000 |
| 2003/06/26 | 3,210 | 3,250 | 3,160 | 3,220 | 38,700 |
| 2003/06/25 | 3,220 | 3,380 | 3,180 | 3,300 | 56,300 |
| 2003/06/24 | 3,390 | 3,400 | 3,160 | 3,180 | 115,900 |
| 2003/06/23 | 3,250 | 3,440 | 3,250 | 3,440 | 134,200 |
| 2003/06/20 | 3,230 | 3,270 | 3,140 | 3,230 | 88,000 |
| 2003/06/19 | 3,260 | 3,330 | 3,180 | 3,300 | 47,400 |
| 2003/06/18 | 3,300 | 3,300 | 3,130 | 3,260 | 86,600 |
| 2003/06/17 | 3,120 | 3,170 | 3,100 | 3,130 | 70,900 |
| 2003/06/16 | 2,960 | 3,070 | 2,960 | 3,060 | 156,000 |
| 2003/06/13 | 2,860 | 3,080 | 2,860 | 3,010 | 161,900 |
| 2003/06/12 | 2,960 | 3,000 | 2,855 | 2,855 | 80,500 |
| 2003/06/11 | 3,070 | 3,070 | 2,990 | 2,990 | 34,400 |
| 2003/06/10 | 2,950 | 3,080 | 2,950 | 3,050 | 40,600 |
| 2003/06/09 | 3,040 | 3,120 | 3,040 | 3,050 | 70,100 |
| 2003/06/06 | 3,090 | 3,090 | 3,010 | 3,090 | 55,400 |
| 2003/06/05 | 3,000 | 3,090 | 2,980 | 3,090 | 107,400 |
| 2003/06/04 | 3,050 | 3,050 | 2,970 | 3,000 | 53,100 |
| 2003/06/03 | 2,910 | 3,010 | 2,910 | 2,975 | 62,700 |
| 2003/06/02 | 3,020 | 3,100 | 2,950 | 2,950 | 82,600 |
| 2003/05/30 | 2,955 | 2,990 | 2,925 | 2,965 | 32,200 |
| 2003/05/29 | 2,900 | 2,950 | 2,880 | 2,920 | 52,600 |
| 2003/05/28 | 2,915 | 2,950 | 2,880 | 2,945 | 73,000 |
| 2003/05/27 | 2,860 | 2,945 | 2,825 | 2,825 | 90,100 |
| 2003/05/26 | 2,945 | 2,945 | 2,840 | 2,860 | 37,000 |
| 2003/05/23 | 2,890 | 2,920 | 2,850 | 2,900 | 79,400 |
| 2003/05/22 | 2,830 | 2,890 | 2,810 | 2,840 | 82,100 |
| 2003/05/21 | 2,790 | 2,845 | 2,790 | 2,810 | 45,300 |
| 2003/05/20 | 2,690 | 2,805 | 2,675 | 2,795 | 54,300 |
| 2003/05/19 | 2,655 | 2,685 | 2,645 | 2,665 | 54,000 |
| 2003/05/16 | 2,650 | 2,710 | 2,650 | 2,655 | 61,500 |
| 2003/05/15 | 2,650 | 2,685 | 2,610 | 2,655 | 84,800 |
| 2003/05/14 | 2,850 | 2,880 | 2,725 | 2,725 | 76,300 |
| 2003/05/13 | 2,850 | 2,945 | 2,840 | 2,860 | 79,600 |
| 2003/05/12 | 2,805 | 2,840 | 2,740 | 2,745 | 63,000 |
| 2003/05/09 | 2,765 | 2,805 | 2,690 | 2,805 | 89,700 |
| 2003/05/08 | 2,800 | 2,810 | 2,800 | 2,800 | 85,700 |
| 2003/05/07 | 2,710 | 2,815 | 2,700 | 2,800 | 113,900 |
| 2003/05/06 | 2,650 | 2,690 | 2,615 | 2,615 | 81,300 |
| 2003/05/02 | 2,760 | 2,760 | 2,620 | 2,650 | 87,400 |
| 2003/05/01 | 2,530 | 2,675 | 2,510 | 2,600 | 115,100 |
| 2003/04/30 | 2,400 | 2,475 | 2,360 | 2,420 | 102,400 |
| 2003/04/28 | 2,290 | 2,290 | 2,210 | 2,225 | 55,300 |
| 2003/04/25 | 2,440 | 2,440 | 2,290 | 2,340 | 77,600 |
| 2003/04/24 | 2,355 | 2,415 | 2,350 | 2,380 | 75,400 |
| 2003/04/23 | 2,330 | 2,365 | 2,310 | 2,345 | 45,100 |
| 2003/04/22 | 2,385 | 2,385 | 2,340 | 2,370 | 64,200 |
| 2003/04/21 | 2,440 | 2,445 | 2,310 | 2,390 | 101,600 |
| 2003/04/18 | 2,280 | 2,335 | 2,275 | 2,300 | 71,300 |
| 2003/04/17 | 2,270 | 2,270 | 2,200 | 2,215 | 64,900 |
| 2003/04/16 | 2,290 | 2,290 | 2,200 | 2,230 | 86,300 |
| 2003/04/15 | 2,250 | 2,285 | 2,230 | 2,250 | 49,100 |
| 2003/04/14 | 2,265 | 2,265 | 2,150 | 2,170 | 139,900 |
| 2003/04/11 | 2,300 | 2,310 | 2,255 | 2,260 | 73,700 |
| 2003/04/10 | 2,375 | 2,375 | 2,295 | 2,305 | 68,200 |
| 2003/04/09 | 2,400 | 2,430 | 2,370 | 2,405 | 75,000 |
| 2003/04/08 | 2,400 | 2,400 | 2,340 | 2,370 | 50,900 |
| 2003/04/07 | 2,370 | 2,400 | 2,320 | 2,400 | 24,600 |
| 2003/04/04 | 2,410 | 2,430 | 2,300 | 2,330 | 67,700 |
| 2003/04/03 | 2,470 | 2,475 | 2,380 | 2,410 | 35,400 |
| 2003/04/02 | 2,405 | 2,440 | 2,380 | 2,430 | 63,700 |
| 2003/04/01 | 2,360 | 2,430 | 2,360 | 2,400 | 17,800 |
| 2003/03/31 | 2,445 | 2,450 | 2,360 | 2,360 | 45,200 |
| 2003/03/28 | 2,400 | 2,500 | 2,395 | 2,440 | 54,000 |
| 2003/03/27 | 2,480 | 2,490 | 2,400 | 2,400 | 38,100 |
| 2003/03/26 | 2,440 | 2,520 | 2,410 | 2,500 | 39,300 |
| 2003/03/25 | 2,530 | 2,540 | 2,455 | 2,490 | 71,000 |
| 2003/03/24 | 2,535 | 2,580 | 2,530 | 2,565 | 79,900 |
| 2003/03/20 | 2,420 | 2,450 | 2,355 | 2,450 | 102,700 |
| 2003/03/19 | 2,280 | 2,380 | 2,210 | 2,380 | 66,100 |
| 2003/03/18 | 2,195 | 2,220 | 2,185 | 2,200 | 108,400 |
| 2003/03/17 | 2,190 | 2,195 | 2,110 | 2,170 | 61,600 |
| 2003/03/14 | 2,240 | 2,260 | 2,170 | 2,190 | 148,400 |
| 2003/03/13 | 2,290 | 2,340 | 2,150 | 2,190 | 76,800 |
| 2003/03/12 | 2,220 | 2,260 | 2,190 | 2,250 | 55,600 |
| 2003/03/11 | 2,210 | 2,250 | 2,190 | 2,205 | 74,200 |
| 2003/03/10 | 2,390 | 2,415 | 2,150 | 2,210 | 89,700 |
| 2003/03/07 | 2,510 | 2,510 | 2,375 | 2,380 | 106,900 |
| 2003/03/06 | 2,620 | 2,645 | 2,550 | 2,565 | 84,800 |
| 2003/03/05 | 2,650 | 2,660 | 2,615 | 2,620 | 39,700 |
| 2003/03/04 | 2,745 | 2,745 | 2,610 | 2,635 | 35,500 |
| 2003/03/03 | 2,730 | 2,730 | 2,695 | 2,705 | 16,800 |
| 2003/02/28 | 2,700 | 2,750 | 2,680 | 2,680 | 45,700 |
| 2003/02/27 | 2,735 | 2,770 | 2,670 | 2,680 | 77,700 |
| 2003/02/26 | 2,890 | 2,890 | 2,815 | 2,815 | 35,400 |
| 2003/02/25 | 2,960 | 2,960 | 2,850 | 2,850 | 72,200 |
| 2003/02/24 | 2,970 | 2,975 | 2,910 | 2,920 | 33,000 |
| 2003/02/21 | 3,000 | 3,020 | 2,960 | 2,970 | 46,400 |
| 2003/02/20 | 3,020 | 3,080 | 2,990 | 3,040 | 25,300 |
| 2003/02/19 | 3,090 | 3,090 | 3,010 | 3,020 | 45,100 |
| 2003/02/18 | 3,090 | 3,150 | 3,050 | 3,050 | 49,100 |
| 2003/02/17 | 3,140 | 3,200 | 3,000 | 3,190 | 81,200 |
| 2003/02/14 | 3,250 | 3,250 | 3,150 | 3,200 | 93,700 |
| 2003/02/13 | 3,280 | 3,330 | 3,220 | 3,240 | 37,100 |
| 2003/02/12 | 3,230 | 3,330 | 3,200 | 3,280 | 41,000 |
| 2003/02/10 | 3,200 | 3,230 | 3,180 | 3,230 | 32,400 |
| 2003/02/07 | 3,350 | 3,410 | 3,260 | 3,350 | 36,900 |
| 2003/02/06 | 3,290 | 3,290 | 3,220 | 3,250 | 17,200 |
| 2003/02/05 | 3,290 | 3,450 | 3,270 | 3,300 | 57,300 |
| 2003/02/04 | 3,200 | 3,260 | 3,200 | 3,240 | 27,800 |
| 2003/02/03 | 3,130 | 3,190 | 3,080 | 3,180 | 44,200 |
| 2003/01/31 | 3,140 | 3,150 | 3,090 | 3,120 | 80,900 |
| 2003/01/30 | 3,140 | 3,150 | 3,070 | 3,110 | 35,500 |
| 2003/01/29 | 3,170 | 3,170 | 3,080 | 3,100 | 55,200 |
| 2003/01/28 | 3,190 | 3,190 | 3,150 | 3,170 | 29,900 |
| 2003/01/27 | 3,260 | 3,280 | 3,120 | 3,190 | 31,500 |
| 2003/01/24 | 3,240 | 3,290 | 3,210 | 3,270 | 54,000 |
| 2003/01/23 | 3,090 | 3,190 | 3,070 | 3,110 | 73,600 |
| 2003/01/22 | 3,100 | 3,120 | 3,050 | 3,050 | 71,100 |
| 2003/01/21 | 3,090 | 3,130 | 3,040 | 3,090 | 50,900 |
| 2003/01/20 | 3,000 | 3,100 | 2,990 | 3,090 | 36,200 |
| 2003/01/17 | 2,945 | 3,020 | 2,895 | 3,020 | 37,200 |
| 2003/01/16 | 2,900 | 2,925 | 2,830 | 2,905 | 38,800 |
| 2003/01/15 | 2,840 | 2,905 | 2,840 | 2,905 | 90,800 |
| 2003/01/14 | 2,930 | 2,935 | 2,785 | 2,800 | 127,300 |
| 2003/01/10 | 3,030 | 3,030 | 2,910 | 2,935 | 26,700 |
| 2003/01/09 | 2,950 | 3,000 | 2,915 | 2,950 | 24,100 |
| 2003/01/08 | 2,985 | 3,000 | 2,970 | 2,970 | 12,800 |
| 2003/01/07 | 3,090 | 3,100 | 2,985 | 2,985 | 13,200 |
| 2003/01/06 | 3,080 | 3,100 | 3,060 | 3,090 | 6,800 |