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
2005/12/30 2,525 2,550 2,475 2,510 132,300
2005/12/29 2,500 2,530 2,485 2,520 225,200
2005/12/28 2,480 2,490 2,450 2,475 157,300
2005/12/27 2,440 2,525 2,405 2,510 426,900
2005/12/26 2,405 2,445 2,390 2,415 315,800
2005/12/22 2,440 2,440 2,385 2,415 212,000
2005/12/21 2,450 2,450 2,425 2,445 182,300
2005/12/20 2,390 2,445 2,375 2,425 269,400
2005/12/19 2,370 2,385 2,355 2,375 163,400
2005/12/16 2,350 2,430 2,320 2,385 297,100
2005/12/15 2,400 2,490 2,385 2,415 680,100
2005/12/14 2,400 2,490 2,370 2,380 677,300
2005/12/13 2,285 2,445 2,260 2,350 1,187,400
2005/12/12 2,160 2,265 2,155 2,250 672,000
2005/12/09 2,155 2,155 2,120 2,150 326,500
2005/12/08 2,130 2,130 2,100 2,115 249,200
2005/12/07 2,145 2,165 2,115 2,135 252,200
2005/12/06 2,170 2,170 2,140 2,155 217,700
2005/12/05 2,205 2,230 2,150 2,175 397,200
2005/12/02 2,190 2,200 2,155 2,190 699,600
2005/12/01 2,060 2,145 2,050 2,120 542,100
2005/11/30 2,070 2,070 2,050 2,065 142,200
2005/11/29 2,080 2,085 2,065 2,070 194,400
2005/11/28 2,050 2,075 2,045 2,065 153,800
2005/11/25 2,045 2,055 2,020 2,040 303,600
2005/11/24 2,075 2,085 2,045 2,050 264,900
2005/11/22 2,105 2,110 2,060 2,080 343,600
2005/11/21 2,130 2,140 2,100 2,100 403,500
2005/11/18 2,020 2,090 2,015 2,090 602,300
2005/11/17 2,020 2,020 2,000 2,005 257,600
2005/11/16 2,030 2,030 1,981 2,015 713,600
2005/11/15 2,045 2,045 2,020 2,030 454,000
2005/11/14 2,055 2,055 2,040 2,045 361,500
2005/11/11 2,050 2,060 2,025 2,030 367,000
2005/11/10 2,030 2,040 2,025 2,040 362,300
2005/11/09 2,045 2,045 2,020 2,025 379,100
2005/11/08 2,085 2,090 2,045 2,045 326,400
2005/11/07 2,080 2,085 2,050 2,070 359,300
2005/11/04 2,060 2,065 2,050 2,050 410,300
2005/11/02 2,050 2,090 2,020 2,020 888,400
2005/11/01 2,080 2,085 2,050 2,065 189,900
2005/10/31 2,110 2,120 2,085 2,090 319,900
2005/10/28 2,100 2,115 2,010 2,100 721,500
2005/10/27 2,250 2,270 2,140 2,145 564,100
2005/10/26 2,230 2,255 2,230 2,245 118,600
2005/10/25 2,260 2,265 2,235 2,245 126,700
2005/10/24 2,250 2,260 2,250 2,255 99,200
2005/10/21 2,260 2,270 2,230 2,245 287,700
2005/10/20 2,305 2,305 2,275 2,295 133,000
2005/10/19 2,285 2,285 2,255 2,265 166,900
2005/10/18 2,305 2,310 2,275 2,290 211,900
2005/10/17 2,350 2,350 2,310 2,325 113,200
2005/10/14 2,305 2,345 2,305 2,310 353,000
2005/10/13 2,430 2,445 2,355 2,375 159,400
2005/10/12 2,335 2,455 2,335 2,430 317,800
2005/10/11 2,360 2,360 2,315 2,350 258,700
2005/10/07 2,350 2,375 2,335 2,365 335,800
2005/10/06 2,475 2,480 2,380 2,390 392,200
2005/10/05 2,450 2,530 2,450 2,515 531,900
2005/10/04 2,360 2,460 2,320 2,445 516,500
2005/10/03 2,255 2,375 2,255 2,355 367,700
2005/09/30 2,250 2,260 2,235 2,235 192,800
2005/09/29 2,280 2,285 2,230 2,255 245,500
2005/09/28 2,295 2,310 2,285 2,295 108,300
2005/09/27 2,320 2,320 2,285 2,295 105,700
2005/09/26 2,320 2,340 2,275 2,335 353,900
2005/09/22 2,375 2,375 2,310 2,340 372,600
2005/09/21 2,385 2,395 2,360 2,365 525,000
2005/09/20 2,325 2,370 2,310 2,365 427,400
2005/09/16 2,245 2,285 2,235 2,285 335,300
2005/09/15 2,220 2,225 2,210 2,220 345,400
2005/09/14 2,240 2,250 2,230 2,235 128,200
2005/09/13 2,260 2,270 2,245 2,250 230,500
2005/09/12 2,280 2,300 2,260 2,270 118,600
2005/09/09 2,275 2,280 2,260 2,270 201,600
2005/09/08 2,320 2,325 2,275 2,285 78,700
2005/09/07 2,335 2,340 2,310 2,320 85,000
2005/09/06 2,340 2,340 2,305 2,305 108,600
2005/09/05 2,295 2,310 2,275 2,300 116,100
2005/09/02 2,345 2,345 2,285 2,290 125,100
2005/09/01 2,300 2,345 2,290 2,345 162,100
2005/08/31 2,330 2,330 2,275 2,295 276,800
2005/08/30 2,335 2,365 2,335 2,340 116,900
2005/08/29 2,350 2,355 2,325 2,330 103,800
2005/08/26 2,385 2,385 2,345 2,360 78,000
2005/08/25 2,370 2,385 2,355 2,380 134,000
2005/08/24 2,445 2,445 2,390 2,405 350,600
2005/08/23 2,425 2,470 2,420 2,460 272,300
2005/08/22 2,380 2,415 2,355 2,415 379,800
2005/08/19 2,310 2,350 2,280 2,340 219,200
2005/08/18 2,245 2,285 2,245 2,270 195,300
2005/08/17 2,260 2,280 2,240 2,240 120,400
2005/08/16 2,300 2,305 2,255 2,265 120,500
2005/08/15 2,285 2,300 2,275 2,295 85,600
2005/08/12 2,315 2,315 2,270 2,275 114,400
2005/08/11 2,310 2,315 2,280 2,285 132,300
2005/08/10 2,300 2,305 2,265 2,300 208,900
2005/08/09 2,200 2,225 2,195 2,220 211,800
2005/08/08 2,200 2,215 2,160 2,200 244,900
2005/08/05 2,250 2,255 2,225 2,235 183,700
2005/08/04 2,315 2,325 2,240 2,270 207,700
2005/08/03 2,295 2,315 2,275 2,310 380,100
2005/08/02 2,250 2,290 2,240 2,275 297,100
2005/08/01 2,315 2,325 2,225 2,235 601,500
2005/07/29 2,415 2,440 2,220 2,310 1,169,000
2005/07/28 2,450 2,460 2,350 2,395 891,100
2005/07/27 2,580 2,600 2,560 2,565 241,300
2005/07/26 2,595 2,610 2,580 2,605 102,100
2005/07/25 2,620 2,620 2,595 2,610 135,100
2005/07/22 2,580 2,610 2,570 2,595 102,000
2005/07/21 2,645 2,650 2,615 2,620 89,400
2005/07/20 2,660 2,660 2,625 2,645 151,300
2005/07/19 2,680 2,690 2,635 2,660 98,700
2005/07/15 2,610 2,675 2,605 2,665 314,200
2005/07/14 2,610 2,610 2,585 2,585 72,700
2005/07/13 2,595 2,605 2,585 2,595 89,100
2005/07/12 2,610 2,615 2,590 2,595 65,800
2005/07/11 2,630 2,635 2,600 2,600 63,300
2005/07/08 2,625 2,625 2,595 2,595 78,500
2005/07/07 2,585 2,630 2,570 2,625 235,600
2005/07/06 2,595 2,600 2,575 2,585 135,200
2005/07/05 2,615 2,615 2,575 2,575 119,500
2005/07/04 2,600 2,615 2,580 2,590 124,900
2005/07/01 2,635 2,640 2,575 2,580 228,900
2005/06/30 2,590 2,615 2,585 2,605 276,500
2005/06/29 2,495 2,570 2,485 2,565 346,900
2005/06/28 2,450 2,505 2,430 2,495 242,400
2005/06/27 2,500 2,500 2,460 2,470 152,300
2005/06/24 2,500 2,520 2,460 2,505 205,500
2005/06/23 2,530 2,540 2,510 2,525 177,700
2005/06/22 2,545 2,565 2,515 2,545 276,300
2005/06/21 2,565 2,580 2,535 2,540 194,100
2005/06/20 2,575 2,600 2,560 2,570 201,200
2005/06/17 2,540 2,570 2,500 2,535 195,300
2005/06/16 2,565 2,570 2,485 2,495 188,200
2005/06/15 2,520 2,575 2,520 2,555 346,500
2005/06/14 2,605 2,630 2,555 2,575 437,800
2005/06/13 2,645 2,690 2,640 2,645 336,400
2005/06/10 2,720 2,740 2,685 2,715 265,800
2005/06/09 2,775 2,785 2,710 2,750 226,600
2005/06/08 2,735 2,770 2,710 2,770 326,400
2005/06/07 2,670 2,735 2,655 2,730 447,300
2005/06/06 2,670 2,675 2,625 2,670 249,800
2005/06/03 2,665 2,665 2,620 2,650 149,600
2005/06/02 2,615 2,665 2,590 2,660 248,300
2005/06/01 2,545 2,615 2,535 2,615 171,600
2005/05/31 2,620 2,630 2,580 2,585 122,200
2005/05/30 2,580 2,605 2,580 2,595 125,600
2005/05/27 2,590 2,610 2,565 2,585 142,500
2005/05/26 2,555 2,615 2,550 2,585 228,600
2005/05/25 2,655 2,655 2,610 2,635 431,200
2005/05/24 2,570 2,610 2,555 2,605 286,800
2005/05/23 2,495 2,530 2,495 2,515 82,900
2005/05/20 2,545 2,545 2,505 2,510 98,200
2005/05/19 2,530 2,545 2,495 2,540 159,700
2005/05/18 2,465 2,475 2,430 2,470 78,900
2005/05/17 2,515 2,545 2,425 2,430 171,900
2005/05/16 2,495 2,550 2,495 2,510 124,200
2005/05/13 2,550 2,555 2,515 2,515 168,100
2005/05/12 2,550 2,600 2,550 2,575 277,500
2005/05/11 2,500 2,590 2,485 2,580 304,700
2005/05/10 2,575 2,575 2,490 2,505 269,100
2005/05/09 2,590 2,610 2,575 2,590 221,800
2005/05/06 2,590 2,645 2,560 2,570 485,700
2005/05/02 2,455 2,490 2,450 2,470 316,300
2005/04/28 2,355 2,570 2,355 2,495 1,125,500
2005/04/27 2,235 2,355 2,235 2,335 316,400
2005/04/26 2,230 2,295 2,230 2,265 155,100
2005/04/25 2,325 2,325 2,260 2,260 167,200
2005/04/22 2,370 2,380 2,310 2,320 297,700
2005/04/21 2,300 2,335 2,250 2,305 232,700
2005/04/20 2,330 2,355 2,325 2,340 264,100
2005/04/19 2,295 2,340 2,280 2,325 271,200
2005/04/18 2,300 2,300 2,260 2,285 330,100
2005/04/15 2,290 2,355 2,255 2,330 595,200
2005/04/14 2,215 2,250 2,210 2,250 185,900
2005/04/13 2,235 2,235 2,195 2,215 165,500
2005/04/12 2,225 2,245 2,190 2,200 123,700
2005/04/11 2,260 2,260 2,215 2,235 118,100
2005/04/08 2,255 2,265 2,235 2,265 161,800
2005/04/07 2,245 2,250 2,220 2,250 112,300
2005/04/06 2,230 2,245 2,225 2,240 123,800
2005/04/05 2,220 2,230 2,205 2,225 191,700
2005/04/04 2,205 2,230 2,150 2,225 257,800
2005/04/01 2,125 2,215 2,125 2,210 473,400
2005/03/31 2,090 2,120 2,085 2,120 123,000
2005/03/30 2,100 2,100 2,065 2,080 110,200
2005/03/29 2,150 2,150 2,075 2,100 289,300
2005/03/28 2,170 2,180 2,150 2,165 185,300
2005/03/25 2,145 2,155 2,120 2,155 207,400
2005/03/24 2,085 2,115 2,080 2,105 160,700
2005/03/23 2,100 2,105 2,065 2,100 179,000
2005/03/22 2,100 2,110 2,090 2,095 149,300
2005/03/18 2,030 2,105 2,030 2,085 104,000
2005/03/17 2,050 2,065 2,020 2,025 198,000
2005/03/16 2,060 2,070 2,055 2,065 154,600
2005/03/15 2,110 2,115 2,070 2,070 232,100
2005/03/14 2,105 2,135 2,105 2,120 255,600
2005/03/11 2,165 2,175 2,155 2,155 168,800
2005/03/10 2,180 2,180 2,160 2,165 180,600
2005/03/09 2,115 2,205 2,115 2,185 259,200
2005/03/08 2,125 2,125 2,105 2,105 116,600
2005/03/07 2,120 2,125 2,100 2,105 131,200
2005/03/04 2,100 2,110 2,090 2,100 152,800
2005/03/03 2,100 2,115 2,090 2,095 217,600
2005/03/02 2,125 2,135 2,100 2,100 182,400
2005/03/01 2,130 2,135 2,110 2,120 86,000
2005/02/28 2,145 2,145 2,125 2,125 57,000
2005/02/25 2,120 2,135 2,100 2,120 163,000
2005/02/24 2,115 2,135 2,115 2,125 67,000
2005/02/23 2,120 2,125 2,110 2,110 78,000
2005/02/22 2,130 2,140 2,120 2,125 50,200
2005/02/21 2,150 2,155 2,120 2,130 79,700
2005/02/18 2,125 2,140 2,115 2,130 69,100
2005/02/17 2,140 2,140 2,120 2,130 72,900
2005/02/16 2,145 2,160 2,140 2,140 106,600
2005/02/15 2,175 2,175 2,130 2,135 132,300
2005/02/14 2,140 2,180 2,140 2,160 233,600
2005/02/10 2,110 2,135 2,085 2,130 141,300
2005/02/09 2,120 2,140 2,080 2,110 204,300
2005/02/08 2,175 2,175 2,110 2,110 201,100
2005/02/07 2,170 2,180 2,150 2,170 139,400
2005/02/04 2,185 2,185 2,135 2,165 143,700
2005/02/03 2,215 2,225 2,165 2,195 128,600
2005/02/02 2,225 2,250 2,210 2,235 114,100
2005/02/01 2,215 2,260 2,210 2,245 93,800
2005/01/31 2,205 2,295 2,155 2,230 163,600
2005/01/28 2,200 2,220 2,155 2,165 251,600
2005/01/27 2,295 2,295 2,200 2,200 173,100
2005/01/26 2,295 2,315 2,285 2,290 121,400
2005/01/25 2,300 2,325 2,280 2,280 140,000
2005/01/24 2,325 2,325 2,280 2,295 182,600
2005/01/21 2,325 2,335 2,295 2,325 288,200
2005/01/20 2,400 2,400 2,330 2,345 242,000
2005/01/19 2,465 2,465 2,405 2,415 243,200
2005/01/18 2,380 2,460 2,365 2,460 520,200
2005/01/17 2,260 2,440 2,260 2,420 337,500
2005/01/14 2,230 2,260 2,210 2,255 102,500
2005/01/13 2,305 2,320 2,255 2,270 97,100
2005/01/12 2,320 2,360 2,300 2,315 187,200
2005/01/11 2,250 2,365 2,250 2,360 319,600
2005/01/07 2,250 2,250 2,210 2,230 106,500
2005/01/06 2,160 2,235 2,160 2,230 85,400
2005/01/05 2,170 2,180 2,150 2,160 49,800
2005/01/04 2,155 2,175 2,140 2,170 39,900

このページの先頭へ