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
2006/12/29 2,710 2,750 2,700 2,725 73,000
2006/12/28 2,765 2,785 2,715 2,735 146,300
2006/12/27 2,805 2,805 2,755 2,770 90,400
2006/12/26 2,730 2,800 2,730 2,800 70,700
2006/12/25 2,775 2,785 2,755 2,765 107,300
2006/12/22 2,750 2,810 2,715 2,790 131,700
2006/12/21 2,770 2,770 2,730 2,750 164,700
2006/12/20 2,835 2,835 2,745 2,765 204,800
2006/12/19 2,860 2,870 2,800 2,820 168,500
2006/12/18 2,880 2,905 2,860 2,900 135,000
2006/12/15 2,895 2,920 2,845 2,905 142,100
2006/12/14 2,880 2,915 2,840 2,880 273,900
2006/12/13 2,780 2,855 2,780 2,855 231,600
2006/12/12 2,705 2,795 2,680 2,775 223,000
2006/12/11 2,710 2,730 2,660 2,680 174,800
2006/12/08 2,770 2,780 2,705 2,710 182,100
2006/12/07 2,730 2,760 2,720 2,730 154,400
2006/12/06 2,765 2,800 2,740 2,760 122,500
2006/12/05 2,820 2,825 2,780 2,795 235,900
2006/12/04 2,765 2,810 2,730 2,810 195,700
2006/12/01 2,795 2,855 2,755 2,770 304,300
2006/11/30 2,845 2,900 2,810 2,835 445,200
2006/11/29 2,930 2,935 2,890 2,925 150,700
2006/11/28 2,800 2,930 2,800 2,920 180,300
2006/11/27 2,835 2,930 2,835 2,905 161,900
2006/11/24 2,770 2,900 2,745 2,875 230,000
2006/11/22 2,700 2,950 2,665 2,930 188,500
2006/11/21 2,660 2,755 2,660 2,740 167,200
2006/11/20 2,810 2,810 2,680 2,690 192,200
2006/11/17 2,870 2,905 2,810 2,840 121,700
2006/11/16 2,865 2,940 2,865 2,900 170,600
2006/11/15 2,920 2,945 2,880 2,890 152,200
2006/11/14 2,830 2,945 2,820 2,915 189,600
2006/11/13 2,820 2,845 2,745 2,820 236,800
2006/11/10 2,800 2,900 2,785 2,875 175,000
2006/11/09 2,850 2,880 2,785 2,800 151,300
2006/11/08 2,960 2,960 2,855 2,880 216,600
2006/11/07 2,905 2,950 2,885 2,940 280,300
2006/11/06 2,815 2,970 2,815 2,965 509,800
2006/11/02 2,890 2,920 2,790 2,825 294,600
2006/11/01 2,865 2,960 2,840 2,930 503,400
2006/10/31 2,720 2,890 2,720 2,825 540,700
2006/10/30 2,815 2,855 2,710 2,715 547,100
2006/10/27 2,965 3,000 2,920 2,935 462,600
2006/10/26 2,890 3,010 2,890 2,960 469,500
2006/10/25 2,950 2,955 2,805 2,885 616,700
2006/10/24 2,900 3,020 2,895 2,940 1,092,300
2006/10/23 2,870 2,960 2,830 2,860 974,500
2006/10/20 2,670 2,830 2,670 2,790 807,500
2006/10/19 2,620 2,650 2,595 2,645 231,800
2006/10/18 2,555 2,610 2,515 2,605 292,400
2006/10/17 2,500 2,595 2,475 2,545 380,700
2006/10/16 2,400 2,460 2,400 2,450 58,600
2006/10/13 2,395 2,480 2,385 2,475 156,900
2006/10/12 2,435 2,450 2,280 2,400 111,900
2006/10/11 2,480 2,480 2,435 2,435 107,800
2006/10/10 2,425 2,490 2,395 2,465 133,400
2006/10/06 2,420 2,485 2,415 2,465 162,600
2006/10/05 2,480 2,500 2,450 2,500 254,900
2006/10/04 2,415 2,460 2,410 2,445 355,000
2006/10/03 2,375 2,420 2,370 2,405 129,000
2006/10/02 2,390 2,410 2,370 2,385 122,500
2006/09/29 2,400 2,400 2,355 2,385 248,100
2006/09/28 2,375 2,400 2,345 2,400 300,400
2006/09/27 2,300 2,380 2,300 2,375 287,200
2006/09/26 2,275 2,300 2,250 2,295 168,200
2006/09/25 2,215 2,285 2,190 2,275 148,600
2006/09/22 2,140 2,250 2,140 2,220 309,000
2006/09/21 2,170 2,195 2,160 2,180 72,600
2006/09/20 2,195 2,210 2,170 2,170 58,500
2006/09/19 2,170 2,225 2,170 2,200 189,200
2006/09/15 2,200 2,215 2,185 2,200 81,400
2006/09/14 2,195 2,195 2,145 2,185 99,100
2006/09/13 2,170 2,210 2,170 2,175 88,200
2006/09/12 2,200 2,220 2,180 2,180 165,400
2006/09/11 2,165 2,205 2,165 2,185 119,500
2006/09/08 2,155 2,220 2,155 2,195 310,400
2006/09/07 2,190 2,225 2,170 2,195 132,200
2006/09/06 2,180 2,250 2,180 2,230 100,200
2006/09/05 2,205 2,230 2,195 2,220 62,800
2006/09/04 2,185 2,225 2,180 2,220 84,700
2006/09/01 2,190 2,220 2,185 2,195 41,400
2006/08/31 2,215 2,240 2,200 2,215 58,100
2006/08/30 2,195 2,200 2,165 2,195 33,100
2006/08/29 2,235 2,240 2,170 2,190 84,200
2006/08/28 2,260 2,260 2,225 2,225 32,700
2006/08/25 2,245 2,270 2,230 2,255 84,100
2006/08/24 2,230 2,250 2,215 2,235 88,400
2006/08/23 2,240 2,240 2,200 2,220 46,000
2006/08/22 2,200 2,240 2,195 2,240 62,700
2006/08/21 2,190 2,230 2,175 2,185 139,800
2006/08/18 2,250 2,250 2,210 2,225 59,500
2006/08/17 2,235 2,245 2,220 2,220 60,600
2006/08/16 2,230 2,250 2,220 2,245 68,500
2006/08/15 2,200 2,225 2,195 2,220 100,700
2006/08/14 2,145 2,215 2,145 2,195 93,100
2006/08/11 2,195 2,195 2,180 2,185 59,100
2006/08/10 2,185 2,195 2,160 2,195 67,900
2006/08/09 2,150 2,190 2,150 2,190 132,400
2006/08/08 2,160 2,165 2,115 2,130 98,400
2006/08/07 2,110 2,190 2,110 2,155 166,500
2006/08/04 2,150 2,170 2,105 2,145 130,800
2006/08/03 2,165 2,175 2,150 2,150 65,800
2006/08/02 2,150 2,175 2,125 2,160 72,800
2006/08/01 2,130 2,155 2,125 2,150 94,900
2006/07/31 2,100 2,150 2,080 2,135 207,700
2006/07/28 1,981 2,095 1,981 2,090 187,700
2006/07/27 2,050 2,050 2,020 2,040 57,100
2006/07/26 2,015 2,050 2,015 2,040 93,800
2006/07/25 2,030 2,035 1,985 2,015 61,300
2006/07/24 2,000 2,040 1,991 2,020 60,300
2006/07/21 1,960 2,025 1,960 2,000 56,300
2006/07/20 1,989 2,040 1,985 2,040 117,500
2006/07/19 1,950 1,960 1,880 1,899 181,500
2006/07/18 1,990 1,991 1,947 1,980 144,700
2006/07/14 1,987 2,020 1,950 1,981 78,700
2006/07/13 2,005 2,035 1,978 1,987 128,900
2006/07/12 2,075 2,075 2,055 2,070 104,900
2006/07/11 2,080 2,080 2,020 2,075 69,300
2006/07/10 2,070 2,110 2,035 2,060 206,200
2006/07/07 2,050 2,080 2,050 2,055 119,200
2006/07/06 2,045 2,060 2,025 2,045 108,900
2006/07/05 2,055 2,055 2,020 2,045 163,600
2006/07/04 2,065 2,085 2,055 2,065 192,100
2006/07/03 2,110 2,110 2,075 2,090 93,400
2006/06/30 2,090 2,100 2,075 2,100 198,200
2006/06/29 2,030 2,060 2,015 2,035 172,300
2006/06/28 2,000 2,030 1,995 2,000 91,500
2006/06/27 2,015 2,040 2,000 2,035 77,500
2006/06/26 1,998 2,060 1,998 2,015 108,600
2006/06/23 1,999 2,045 1,994 2,020 123,700
2006/06/22 1,991 2,000 1,975 1,993 95,400
2006/06/21 1,986 2,015 1,950 1,970 115,400
2006/06/20 2,040 2,040 2,000 2,005 68,800
2006/06/19 2,040 2,060 1,993 2,015 142,800
2006/06/16 2,100 2,100 2,030 2,040 156,700
2006/06/15 1,990 2,020 1,956 2,010 163,500
2006/06/14 1,868 1,965 1,856 1,943 201,300
2006/06/13 1,870 1,918 1,850 1,861 162,400
2006/06/12 1,840 1,920 1,840 1,910 203,600
2006/06/09 1,861 1,919 1,801 1,870 336,000
2006/06/08 1,910 1,948 1,835 1,855 446,600
2006/06/07 2,000 2,005 1,952 1,952 274,500
2006/06/06 1,950 1,998 1,950 1,988 193,600
2006/06/05 2,000 2,015 1,952 1,990 142,000
2006/06/02 2,025 2,030 1,920 2,000 341,100
2006/06/01 2,040 2,060 2,020 2,025 139,200
2006/05/31 2,025 2,060 2,025 2,035 112,300
2006/05/30 2,065 2,070 2,040 2,040 126,900
2006/05/29 2,095 2,095 2,060 2,065 167,500
2006/05/26 2,090 2,100 2,065 2,095 116,100
2006/05/25 2,105 2,115 2,080 2,090 68,800
2006/05/24 2,080 2,115 2,080 2,100 166,400
2006/05/23 2,085 2,100 2,070 2,075 102,000
2006/05/22 2,135 2,140 2,090 2,105 113,000
2006/05/19 2,120 2,135 2,095 2,130 137,000
2006/05/18 2,095 2,115 2,080 2,110 176,500
2006/05/17 2,130 2,140 2,080 2,135 234,100
2006/05/16 2,155 2,170 2,115 2,115 180,800
2006/05/15 2,120 2,155 2,110 2,135 156,300
2006/05/12 2,180 2,180 2,110 2,160 408,100
2006/05/11 2,130 2,185 2,110 2,180 782,000
2006/05/10 2,115 2,120 2,070 2,090 315,000
2006/05/09 2,105 2,130 2,100 2,110 362,600
2006/05/08 2,120 2,135 2,090 2,100 467,500
2006/05/02 2,150 2,160 2,120 2,140 294,500
2006/05/01 2,185 2,210 2,125 2,145 580,500
2006/04/28 2,210 2,235 2,165 2,180 539,000
2006/04/27 2,280 2,305 2,280 2,285 106,800
2006/04/26 2,300 2,335 2,290 2,305 101,900
2006/04/25 2,265 2,350 2,265 2,340 107,600
2006/04/24 2,345 2,365 2,280 2,290 209,300
2006/04/21 2,390 2,415 2,355 2,370 161,600
2006/04/20 2,440 2,440 2,365 2,385 224,000
2006/04/19 2,470 2,475 2,425 2,445 284,100
2006/04/18 2,390 2,480 2,390 2,465 295,900
2006/04/17 2,400 2,485 2,385 2,405 900,800
2006/04/14 2,350 2,350 2,320 2,335 59,200
2006/04/13 2,325 2,355 2,285 2,330 173,900
2006/04/12 2,320 2,345 2,310 2,325 61,300
2006/04/11 2,370 2,370 2,305 2,325 167,300
2006/04/10 2,355 2,385 2,325 2,385 95,800
2006/04/07 2,395 2,395 2,340 2,365 121,400
2006/04/06 2,400 2,400 2,385 2,395 81,000
2006/04/05 2,410 2,415 2,355 2,365 186,200
2006/04/04 2,380 2,420 2,380 2,400 206,700
2006/04/03 2,350 2,415 2,345 2,405 463,800
2006/03/31 2,310 2,340 2,300 2,330 260,400
2006/03/30 2,285 2,330 2,280 2,295 225,000
2006/03/29 2,255 2,295 2,240 2,280 242,600
2006/03/28 2,270 2,270 2,240 2,255 103,200
2006/03/27 2,290 2,310 2,270 2,285 218,300
2006/03/24 2,175 2,240 2,175 2,240 223,300
2006/03/23 2,185 2,200 2,165 2,170 114,800
2006/03/22 2,200 2,215 2,180 2,180 165,300
2006/03/20 2,190 2,215 2,185 2,200 135,900
2006/03/17 2,175 2,185 2,165 2,175 111,400
2006/03/16 2,220 2,220 2,155 2,160 138,400
2006/03/15 2,220 2,240 2,210 2,210 213,200
2006/03/14 2,225 2,225 2,200 2,220 152,100
2006/03/13 2,200 2,220 2,190 2,200 139,300
2006/03/10 2,115 2,170 2,115 2,150 186,800
2006/03/09 2,115 2,150 2,110 2,125 101,400
2006/03/08 2,095 2,105 2,090 2,100 109,200
2006/03/07 2,100 2,110 2,090 2,090 163,900
2006/03/06 2,060 2,120 2,040 2,095 214,700
2006/03/03 2,060 2,070 2,020 2,040 274,300
2006/03/02 2,110 2,125 2,060 2,065 183,900
2006/03/01 2,090 2,115 2,085 2,100 187,500
2006/02/28 2,130 2,140 2,090 2,090 318,600
2006/02/27 2,140 2,180 2,100 2,110 694,100
2006/02/24 2,110 2,120 2,085 2,100 304,400
2006/02/23 2,095 2,135 2,090 2,110 160,100
2006/02/22 2,100 2,120 2,070 2,075 131,900
2006/02/21 2,050 2,120 2,050 2,120 100,900
2006/02/20 2,095 2,100 2,050 2,070 160,900
2006/02/17 2,120 2,155 2,080 2,095 134,200
2006/02/16 2,130 2,150 2,120 2,130 118,500
2006/02/15 2,180 2,190 2,120 2,145 134,500
2006/02/14 2,125 2,170 2,070 2,160 314,900
2006/02/13 2,225 2,225 2,105 2,140 386,100
2006/02/10 2,265 2,270 2,240 2,260 138,900
2006/02/09 2,290 2,305 2,265 2,270 148,000
2006/02/08 2,325 2,325 2,275 2,280 137,800
2006/02/07 2,335 2,350 2,325 2,325 91,600
2006/02/06 2,320 2,350 2,295 2,320 183,300
2006/02/03 2,290 2,310 2,270 2,280 231,400
2006/02/02 2,320 2,320 2,285 2,300 228,500
2006/02/01 2,280 2,325 2,280 2,300 162,900
2006/01/31 2,330 2,340 2,275 2,290 277,900
2006/01/30 2,370 2,390 2,300 2,315 325,700
2006/01/27 2,375 2,390 2,355 2,360 345,100
2006/01/26 2,415 2,420 2,375 2,375 333,100
2006/01/25 2,390 2,400 2,365 2,385 271,400
2006/01/24 2,330 2,405 2,330 2,370 170,400
2006/01/23 2,325 2,360 2,325 2,325 116,500
2006/01/20 2,420 2,420 2,355 2,395 215,000
2006/01/19 2,315 2,445 2,315 2,420 365,500
2006/01/18 2,510 2,515 2,300 2,355 404,100
2006/01/17 2,600 2,615 2,525 2,535 298,900
2006/01/16 2,585 2,630 2,575 2,615 441,800
2006/01/13 2,535 2,575 2,510 2,555 312,200
2006/01/12 2,500 2,530 2,470 2,530 307,000
2006/01/11 2,455 2,465 2,395 2,440 294,500
2006/01/10 2,560 2,560 2,485 2,485 213,700
2006/01/06 2,525 2,530 2,480 2,505 261,100
2006/01/05 2,505 2,560 2,485 2,510 465,100
2006/01/04 2,560 2,560 2,440 2,475 154,400

このページの先頭へ