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
2004/12/30 2,175 2,180 2,165 2,175 27,700
2004/12/29 2,185 2,205 2,165 2,175 79,600
2004/12/28 2,180 2,200 2,150 2,200 94,000
2004/12/27 2,135 2,180 2,120 2,180 131,500
2004/12/24 2,145 2,145 2,110 2,120 75,700
2004/12/22 2,125 2,130 2,105 2,125 65,000
2004/12/21 2,090 2,115 2,090 2,105 77,000
2004/12/20 2,110 2,110 2,080 2,095 66,400
2004/12/17 2,095 2,115 2,090 2,110 64,300
2004/12/16 2,085 2,095 2,065 2,090 56,900
2004/12/15 2,115 2,115 2,085 2,090 54,700
2004/12/14 2,095 2,115 2,075 2,115 88,500
2004/12/13 2,075 2,110 2,060 2,080 124,600
2004/12/10 2,090 2,090 2,040 2,070 194,500
2004/12/09 2,045 2,060 2,030 2,050 126,300
2004/12/08 2,070 2,080 2,020 2,040 224,200
2004/12/07 2,160 2,160 2,110 2,110 92,200
2004/12/06 2,180 2,180 2,145 2,145 134,400
2004/12/03 2,120 2,150 2,120 2,140 120,700
2004/12/02 2,145 2,150 2,100 2,120 154,900
2004/12/01 2,130 2,150 2,125 2,140 55,200
2004/11/30 2,155 2,175 2,140 2,170 71,300
2004/11/29 2,130 2,200 2,130 2,175 130,400
2004/11/26 2,200 2,210 2,170 2,170 40,200
2004/11/25 2,240 2,240 2,185 2,200 47,700
2004/11/24 2,175 2,235 2,175 2,220 87,100
2004/11/22 2,205 2,290 2,160 2,200 63,300
2004/11/19 2,300 2,300 2,230 2,230 55,900
2004/11/18 2,305 2,315 2,270 2,270 93,800
2004/11/17 2,320 2,335 2,290 2,305 83,600
2004/11/16 2,315 2,370 2,315 2,315 128,500
2004/11/15 2,250 2,330 2,250 2,330 112,600
2004/11/12 2,200 2,240 2,200 2,240 58,000
2004/11/11 2,225 2,240 2,200 2,200 84,900
2004/11/10 2,215 2,235 2,215 2,220 57,300
2004/11/09 2,240 2,250 2,205 2,225 113,000
2004/11/08 2,260 2,270 2,245 2,265 118,600
2004/11/05 2,240 2,250 2,230 2,245 105,000
2004/11/04 2,230 2,245 2,215 2,220 87,500
2004/11/02 2,200 2,220 2,195 2,220 66,500
2004/11/01 2,230 2,230 2,200 2,215 84,800
2004/10/29 2,210 2,245 2,210 2,230 125,000
2004/10/28 2,255 2,305 2,255 2,300 150,900
2004/10/27 2,250 2,260 2,220 2,240 219,900
2004/10/26 2,335 2,340 2,280 2,285 77,200
2004/10/25 2,400 2,400 2,320 2,335 38,900
2004/10/22 2,330 2,365 2,330 2,360 62,200
2004/10/21 2,370 2,390 2,325 2,330 59,600
2004/10/20 2,400 2,430 2,380 2,385 61,500
2004/10/19 2,405 2,435 2,400 2,400 45,500
2004/10/18 2,450 2,455 2,390 2,400 26,800
2004/10/15 2,455 2,455 2,410 2,420 48,100
2004/10/14 2,450 2,495 2,450 2,455 62,500
2004/10/13 2,475 2,530 2,450 2,485 67,700
2004/10/12 2,480 2,495 2,440 2,445 69,700
2004/10/08 2,520 2,550 2,490 2,495 56,500
2004/10/07 2,625 2,625 2,560 2,560 56,100
2004/10/06 2,580 2,615 2,550 2,600 92,700
2004/10/05 2,610 2,610 2,555 2,585 157,200
2004/10/04 2,555 2,585 2,505 2,570 181,300
2004/10/01 2,410 2,475 2,400 2,475 88,000
2004/09/30 2,410 2,430 2,390 2,405 113,900
2004/09/29 2,420 2,430 2,370 2,370 102,500
2004/09/28 2,410 2,420 2,360 2,380 147,100
2004/09/27 2,445 2,465 2,370 2,375 104,100
2004/09/24 2,465 2,465 2,410 2,465 130,200
2004/09/22 2,500 2,520 2,410 2,450 176,300
2004/09/21 2,590 2,590 2,500 2,500 136,800
2004/09/17 2,595 2,605 2,530 2,550 168,100
2004/09/16 2,710 2,715 2,530 2,575 360,200
2004/09/15 2,765 2,780 2,715 2,720 110,300
2004/09/14 2,790 2,810 2,750 2,790 82,600
2004/09/13 2,700 2,730 2,700 2,720 93,500
2004/09/10 2,750 2,780 2,665 2,680 310,900
2004/09/09 2,820 2,850 2,790 2,790 52,500
2004/09/08 2,835 2,850 2,810 2,820 44,400
2004/09/07 2,820 2,840 2,805 2,840 56,500
2004/09/06 2,810 2,825 2,780 2,810 67,400
2004/09/03 2,860 2,865 2,795 2,800 37,400
2004/09/02 2,820 2,860 2,820 2,860 53,500
2004/09/01 2,805 2,855 2,780 2,840 83,700
2004/08/31 2,790 2,805 2,765 2,770 32,600
2004/08/30 2,785 2,810 2,765 2,785 55,000
2004/08/27 2,780 2,795 2,770 2,785 63,400
2004/08/26 2,780 2,790 2,750 2,750 81,300
2004/08/25 2,760 2,770 2,715 2,760 64,800
2004/08/24 2,765 2,780 2,735 2,765 44,100
2004/08/23 2,780 2,810 2,765 2,765 55,400
2004/08/20 2,790 2,790 2,760 2,775 71,400
2004/08/19 2,770 2,800 2,745 2,800 80,600
2004/08/18 2,775 2,780 2,720 2,730 41,300
2004/08/17 2,690 2,795 2,690 2,790 70,900
2004/08/16 2,765 2,805 2,660 2,710 62,000
2004/08/13 2,805 2,830 2,780 2,780 71,400
2004/08/12 2,900 2,930 2,885 2,885 61,800
2004/08/11 2,920 2,935 2,900 2,930 39,400
2004/08/10 2,875 2,930 2,855 2,880 32,000
2004/08/09 2,940 2,940 2,880 2,900 51,000
2004/08/06 2,900 2,945 2,870 2,900 58,700
2004/08/05 2,910 2,980 2,835 2,895 58,200
2004/08/04 2,850 2,895 2,750 2,895 32,000
2004/08/03 2,935 2,935 2,830 2,850 45,600
2004/08/02 2,960 2,960 2,900 2,935 37,400
2004/07/30 2,950 2,985 2,920 2,985 35,700
2004/07/29 2,895 2,965 2,870 2,910 40,600
2004/07/28 2,915 3,000 2,905 2,975 68,000
2004/07/27 2,950 2,980 2,890 2,890 36,200
2004/07/26 2,990 2,990 2,865 2,865 45,800
2004/07/23 3,060 3,070 2,960 2,970 67,000
2004/07/22 2,990 3,010 2,960 2,970 58,300
2004/07/21 2,990 3,050 2,980 3,010 57,400
2004/07/20 3,040 3,040 2,965 2,990 53,900
2004/07/16 3,000 3,040 2,955 3,020 140,200
2004/07/15 3,080 3,100 2,970 3,010 101,000
2004/07/14 3,150 3,170 3,070 3,070 81,000
2004/07/13 3,200 3,210 3,130 3,140 48,300
2004/07/12 3,200 3,220 3,170 3,190 68,500
2004/07/09 3,190 3,230 3,170 3,230 69,700
2004/07/08 3,240 3,240 3,160 3,190 93,100
2004/07/07 3,200 3,270 3,180 3,260 52,900
2004/07/06 3,400 3,400 3,300 3,300 67,800
2004/07/05 3,400 3,420 3,330 3,400 83,800
2004/07/02 3,400 3,430 3,330 3,410 83,600
2004/07/01 3,380 3,460 3,370 3,450 218,300
2004/06/30 3,190 3,280 3,170 3,280 118,700
2004/06/29 3,260 3,260 3,190 3,240 22,500
2004/06/28 3,170 3,250 3,170 3,250 74,300
2004/06/25 3,260 3,260 3,130 3,170 93,200
2004/06/24 3,230 3,250 3,190 3,240 35,800
2004/06/23 3,220 3,220 3,160 3,160 50,700
2004/06/22 3,240 3,240 3,160 3,170 56,000
2004/06/21 3,240 3,260 3,190 3,190 79,900
2004/06/18 3,240 3,240 3,120 3,180 79,000
2004/06/17 3,210 3,210 3,170 3,190 62,600
2004/06/16 3,230 3,230 3,180 3,220 65,400
2004/06/15 3,150 3,210 3,150 3,150 88,700
2004/06/14 3,180 3,230 3,160 3,200 166,700
2004/06/11 3,120 3,130 3,090 3,110 171,100
2004/06/10 3,080 3,110 3,010 3,020 145,000
2004/06/09 3,130 3,180 3,080 3,100 157,000
2004/06/08 3,170 3,200 3,120 3,130 59,700
2004/06/07 3,150 3,230 3,150 3,190 58,400
2004/06/04 3,100 3,230 3,100 3,130 43,100
2004/06/03 3,280 3,280 3,090 3,090 56,400
2004/06/02 3,190 3,230 3,150 3,200 44,400
2004/06/01 3,190 3,230 3,130 3,200 67,100
2004/05/31 3,110 3,190 3,110 3,160 33,900
2004/05/28 3,170 3,190 3,130 3,160 58,000
2004/05/27 3,120 3,160 3,070 3,070 58,000
2004/05/26 3,160 3,200 3,110 3,130 69,200
2004/05/25 3,220 3,220 3,030 3,040 75,900
2004/05/24 3,190 3,220 3,110 3,170 82,800
2004/05/21 3,200 3,280 3,150 3,280 123,000
2004/05/20 3,010 3,190 3,010 3,120 137,100
2004/05/19 3,100 3,170 3,050 3,150 106,200
2004/05/18 2,820 3,060 2,820 3,000 89,000
2004/05/17 3,090 3,090 2,830 2,875 61,300
2004/05/14 3,150 3,150 3,030 3,040 78,300
2004/05/13 3,140 3,140 3,030 3,050 103,900
2004/05/12 3,050 3,060 2,940 3,030 95,300
2004/05/11 2,940 3,100 2,910 3,050 109,200
2004/05/10 3,140 3,140 2,860 2,860 128,600
2004/05/07 3,250 3,250 3,120 3,120 110,600
2004/05/06 3,220 3,350 3,180 3,350 75,900
2004/04/30 3,280 3,330 3,240 3,320 90,700
2004/04/28 3,230 3,270 3,210 3,250 58,600
2004/04/27 3,220 3,220 3,180 3,180 52,100
2004/04/26 3,220 3,280 3,220 3,220 25,700
2004/04/23 3,300 3,300 3,220 3,230 36,400
2004/04/22 3,230 3,230 3,210 3,220 73,300
2004/04/21 3,220 3,260 3,170 3,190 124,100
2004/04/20 3,250 3,380 3,230 3,300 111,500
2004/04/19 3,370 3,370 3,130 3,210 135,000
2004/04/16 3,400 3,450 3,360 3,400 88,300
2004/04/15 3,500 3,500 3,370 3,450 125,700
2004/04/14 3,410 3,480 3,400 3,460 48,600
2004/04/13 3,420 3,470 3,380 3,440 120,900
2004/04/12 3,400 3,460 3,380 3,420 23,800
2004/04/09 3,460 3,460 3,350 3,420 70,700
2004/04/08 3,350 3,450 3,350 3,420 64,000
2004/04/07 3,460 3,460 3,400 3,430 24,800
2004/04/06 3,490 3,490 3,370 3,480 47,300
2004/04/05 3,450 3,500 3,450 3,480 84,800
2004/04/02 3,350 3,450 3,350 3,430 76,000
2004/04/01 3,380 3,390 3,320 3,370 38,100
2004/03/31 3,420 3,430 3,350 3,380 92,000
2004/03/30 3,450 3,450 3,380 3,380 219,200
2004/03/29 3,440 3,450 3,380 3,400 168,700
2004/03/26 3,360 3,410 3,350 3,390 156,300
2004/03/25 3,250 3,360 3,160 3,320 366,300
2004/03/24 3,080 3,120 3,050 3,050 89,400
2004/03/23 3,050 3,080 2,990 3,050 239,900
2004/03/22 3,140 3,220 3,140 3,150 44,200
2004/03/19 3,250 3,290 3,180 3,230 74,900
2004/03/18 3,260 3,280 3,210 3,270 123,000
2004/03/17 3,150 3,200 3,150 3,200 73,900
2004/03/16 3,120 3,120 3,070 3,110 90,500
2004/03/15 3,110 3,170 3,100 3,130 139,800
2004/03/12 3,020 3,130 3,010 3,130 218,200
2004/03/11 3,000 3,190 2,925 3,170 161,600
2004/03/10 3,020 3,050 2,990 3,040 119,300
2004/03/09 3,100 3,100 2,990 3,010 219,900
2004/03/08 3,140 3,170 3,120 3,120 78,200
2004/03/05 3,190 3,200 3,120 3,160 103,200
2004/03/04 3,130 3,230 3,110 3,200 172,400
2004/03/03 3,080 3,150 3,050 3,130 113,200
2004/03/02 3,160 3,170 3,000 3,100 217,500
2004/03/01 2,900 3,080 2,900 3,060 258,300
2004/02/27 2,840 2,875 2,825 2,875 89,300
2004/02/26 2,830 2,840 2,820 2,835 137,400
2004/02/25 2,840 2,840 2,795 2,815 72,200
2004/02/24 2,845 2,845 2,805 2,815 71,700
2004/02/23 2,805 2,835 2,800 2,815 40,500
2004/02/20 2,805 2,830 2,790 2,795 50,100
2004/02/19 2,800 2,825 2,790 2,790 86,700
2004/02/18 2,840 2,850 2,775 2,780 96,300
2004/02/17 2,840 2,875 2,815 2,845 115,000
2004/02/16 2,830 2,865 2,775 2,860 176,900
2004/02/13 2,795 2,830 2,775 2,830 229,900
2004/02/12 2,730 2,780 2,710 2,765 121,900
2004/02/10 2,750 2,780 2,710 2,735 156,400
2004/02/09 2,790 2,795 2,720 2,730 131,800
2004/02/06 2,680 2,730 2,660 2,710 216,600
2004/02/05 2,745 2,750 2,650 2,680 173,300
2004/02/04 2,760 2,780 2,750 2,760 97,100
2004/02/03 2,790 2,800 2,740 2,800 161,900
2004/02/02 2,825 2,825 2,735 2,735 333,500
2004/01/30 2,850 2,870 2,810 2,820 408,800
2004/01/29 2,755 2,850 2,720 2,835 845,000
2004/01/28 3,150 3,160 3,080 3,100 202,500
2004/01/27 3,280 3,280 3,120 3,150 277,000
2004/01/26 3,400 3,400 3,240 3,250 98,000
2004/01/23 3,390 3,390 3,330 3,350 87,800
2004/01/22 3,480 3,480 3,340 3,360 84,800
2004/01/21 3,400 3,470 3,380 3,430 112,700
2004/01/20 3,470 3,470 3,390 3,400 122,700
2004/01/19 3,430 3,460 3,380 3,420 38,600
2004/01/16 3,330 3,410 3,330 3,380 43,400
2004/01/15 3,340 3,400 3,290 3,320 185,400
2004/01/14 3,370 3,450 3,340 3,390 59,100
2004/01/13 3,600 3,600 3,440 3,470 44,000
2004/01/09 3,550 3,650 3,550 3,610 129,300
2004/01/08 3,430 3,520 3,410 3,500 165,700
2004/01/07 3,340 3,360 3,320 3,330 89,100
2004/01/06 3,280 3,350 3,280 3,310 61,700
2004/01/05 3,280 3,290 3,260 3,260 16,000

このページの先頭へ