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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,453 | 1,510 | 1,453 | 1,480 | 31,600 |
| 2008/12/29 | 1,479 | 1,508 | 1,450 | 1,503 | 82,200 |
| 2008/12/26 | 1,428 | 1,473 | 1,410 | 1,460 | 137,800 |
| 2008/12/25 | 1,380 | 1,413 | 1,375 | 1,408 | 171,200 |
| 2008/12/24 | 1,429 | 1,429 | 1,385 | 1,404 | 91,500 |
| 2008/12/22 | 1,412 | 1,439 | 1,399 | 1,436 | 28,700 |
| 2008/12/19 | 1,467 | 1,540 | 1,421 | 1,423 | 73,400 |
| 2008/12/18 | 1,450 | 1,483 | 1,417 | 1,427 | 100,800 |
| 2008/12/17 | 1,518 | 1,518 | 1,421 | 1,488 | 42,800 |
| 2008/12/16 | 1,526 | 1,526 | 1,442 | 1,451 | 113,200 |
| 2008/12/15 | 1,570 | 1,581 | 1,541 | 1,541 | 51,700 |
| 2008/12/12 | 1,483 | 1,541 | 1,456 | 1,520 | 152,400 |
| 2008/12/11 | 1,514 | 1,566 | 1,504 | 1,551 | 57,900 |
| 2008/12/10 | 1,484 | 1,525 | 1,484 | 1,514 | 106,700 |
| 2008/12/09 | 1,505 | 1,517 | 1,490 | 1,514 | 110,300 |
| 2008/12/08 | 1,490 | 1,503 | 1,461 | 1,494 | 147,800 |
| 2008/12/05 | 1,500 | 1,515 | 1,470 | 1,490 | 119,200 |
| 2008/12/04 | 1,503 | 1,530 | 1,468 | 1,507 | 234,300 |
| 2008/12/03 | 1,529 | 1,529 | 1,481 | 1,503 | 93,500 |
| 2008/12/02 | 1,545 | 1,545 | 1,456 | 1,495 | 166,100 |
| 2008/12/01 | 1,528 | 1,540 | 1,490 | 1,515 | 90,700 |
| 2008/11/28 | 1,540 | 1,549 | 1,459 | 1,495 | 181,900 |
| 2008/11/27 | 1,568 | 1,603 | 1,550 | 1,575 | 112,200 |
| 2008/11/26 | 1,583 | 1,608 | 1,564 | 1,598 | 218,000 |
| 2008/11/25 | 1,549 | 1,583 | 1,490 | 1,583 | 143,200 |
| 2008/11/21 | 1,442 | 1,486 | 1,410 | 1,479 | 285,800 |
| 2008/11/20 | 1,570 | 1,596 | 1,483 | 1,486 | 207,400 |
| 2008/11/19 | 1,623 | 1,624 | 1,551 | 1,583 | 187,600 |
| 2008/11/18 | 1,533 | 1,657 | 1,532 | 1,623 | 197,800 |
| 2008/11/17 | 1,600 | 1,605 | 1,530 | 1,531 | 184,400 |
| 2008/11/14 | 1,550 | 1,624 | 1,542 | 1,618 | 153,700 |
| 2008/11/13 | 1,535 | 1,560 | 1,476 | 1,527 | 94,400 |
| 2008/11/12 | 1,500 | 1,548 | 1,459 | 1,537 | 99,900 |
| 2008/11/11 | 1,546 | 1,592 | 1,491 | 1,528 | 132,900 |
| 2008/11/10 | 1,549 | 1,606 | 1,549 | 1,606 | 123,200 |
| 2008/11/07 | 1,545 | 1,595 | 1,518 | 1,547 | 115,100 |
| 2008/11/06 | 1,540 | 1,597 | 1,512 | 1,554 | 77,600 |
| 2008/11/05 | 1,560 | 1,598 | 1,523 | 1,550 | 195,700 |
| 2008/11/04 | 1,512 | 1,573 | 1,501 | 1,550 | 72,500 |
| 2008/10/31 | 1,475 | 1,595 | 1,420 | 1,513 | 288,900 |
| 2008/10/30 | 1,490 | 1,490 | 1,432 | 1,455 | 256,900 |
| 2008/10/29 | 1,401 | 1,461 | 1,369 | 1,461 | 261,300 |
| 2008/10/28 | 1,189 | 1,278 | 1,126 | 1,261 | 87,500 |
| 2008/10/27 | 1,275 | 1,348 | 1,230 | 1,230 | 115,600 |
| 2008/10/24 | 1,402 | 1,413 | 1,321 | 1,330 | 122,100 |
| 2008/10/23 | 1,312 | 1,453 | 1,289 | 1,446 | 127,600 |
| 2008/10/22 | 1,452 | 1,508 | 1,392 | 1,392 | 100,500 |
| 2008/10/21 | 1,545 | 1,578 | 1,460 | 1,489 | 241,800 |
| 2008/10/20 | 1,340 | 1,435 | 1,296 | 1,415 | 131,600 |
| 2008/10/17 | 1,225 | 1,330 | 1,225 | 1,300 | 114,500 |
| 2008/10/16 | 1,245 | 1,356 | 1,194 | 1,215 | 103,000 |
| 2008/10/15 | 1,290 | 1,373 | 1,266 | 1,350 | 79,600 |
| 2008/10/14 | 1,253 | 1,299 | 1,220 | 1,299 | 156,900 |
| 2008/10/10 | 1,048 | 1,163 | 1,048 | 1,113 | 162,700 |
| 2008/10/09 | 1,291 | 1,311 | 1,236 | 1,248 | 133,600 |
| 2008/10/08 | 1,418 | 1,443 | 1,304 | 1,311 | 90,400 |
| 2008/10/07 | 1,431 | 1,493 | 1,390 | 1,478 | 119,200 |
| 2008/10/06 | 1,503 | 1,535 | 1,455 | 1,473 | 107,200 |
| 2008/10/03 | 1,590 | 1,607 | 1,553 | 1,563 | 61,200 |
| 2008/10/02 | 1,635 | 1,639 | 1,599 | 1,601 | 92,400 |
| 2008/10/01 | 1,602 | 1,629 | 1,576 | 1,611 | 62,000 |
| 2008/09/30 | 1,604 | 1,610 | 1,542 | 1,596 | 89,100 |
| 2008/09/29 | 1,678 | 1,678 | 1,628 | 1,637 | 93,700 |
| 2008/09/26 | 1,647 | 1,663 | 1,633 | 1,648 | 85,000 |
| 2008/09/25 | 1,657 | 1,675 | 1,637 | 1,659 | 75,200 |
| 2008/09/24 | 1,640 | 1,675 | 1,621 | 1,675 | 67,500 |
| 2008/09/22 | 1,651 | 1,701 | 1,651 | 1,670 | 100,600 |
| 2008/09/19 | 1,746 | 1,746 | 1,609 | 1,649 | 338,300 |
| 2008/09/18 | 1,753 | 1,783 | 1,695 | 1,716 | 173,400 |
| 2008/09/17 | 1,880 | 1,909 | 1,781 | 1,813 | 187,000 |
| 2008/09/16 | 1,764 | 1,908 | 1,723 | 1,884 | 161,400 |
| 2008/09/12 | 1,841 | 1,860 | 1,830 | 1,855 | 115,600 |
| 2008/09/11 | 1,876 | 1,888 | 1,862 | 1,863 | 95,500 |
| 2008/09/10 | 1,872 | 1,893 | 1,869 | 1,871 | 83,500 |
| 2008/09/09 | 1,912 | 1,919 | 1,876 | 1,902 | 107,300 |
| 2008/09/08 | 1,970 | 1,970 | 1,910 | 1,925 | 134,400 |
| 2008/09/05 | 1,921 | 1,961 | 1,918 | 1,931 | 154,600 |
| 2008/09/04 | 1,931 | 2,025 | 1,903 | 2,020 | 225,400 |
| 2008/09/03 | 1,862 | 1,910 | 1,862 | 1,901 | 126,700 |
| 2008/09/02 | 1,910 | 1,921 | 1,855 | 1,863 | 117,600 |
| 2008/09/01 | 1,924 | 1,967 | 1,923 | 1,931 | 98,000 |
| 2008/08/29 | 1,929 | 1,973 | 1,927 | 1,953 | 73,700 |
| 2008/08/28 | 1,901 | 1,934 | 1,901 | 1,922 | 81,700 |
| 2008/08/27 | 1,900 | 1,921 | 1,894 | 1,920 | 56,600 |
| 2008/08/26 | 1,912 | 1,922 | 1,882 | 1,917 | 74,800 |
| 2008/08/25 | 1,917 | 1,929 | 1,904 | 1,917 | 68,200 |
| 2008/08/22 | 1,926 | 1,926 | 1,900 | 1,917 | 45,900 |
| 2008/08/21 | 1,920 | 1,930 | 1,906 | 1,910 | 39,900 |
| 2008/08/20 | 1,929 | 1,930 | 1,909 | 1,930 | 53,300 |
| 2008/08/19 | 1,940 | 1,946 | 1,908 | 1,912 | 112,700 |
| 2008/08/18 | 1,972 | 1,991 | 1,953 | 1,970 | 43,500 |
| 2008/08/15 | 1,910 | 1,979 | 1,910 | 1,975 | 91,300 |
| 2008/08/14 | 1,910 | 1,967 | 1,910 | 1,927 | 69,100 |
| 2008/08/13 | 1,891 | 1,953 | 1,891 | 1,940 | 79,400 |
| 2008/08/12 | 1,930 | 1,953 | 1,920 | 1,936 | 67,200 |
| 2008/08/11 | 1,930 | 1,972 | 1,929 | 1,967 | 51,700 |
| 2008/08/08 | 1,910 | 1,971 | 1,910 | 1,951 | 56,800 |
| 2008/08/07 | 1,960 | 1,989 | 1,944 | 1,979 | 49,800 |
| 2008/08/06 | 1,990 | 2,010 | 1,975 | 1,983 | 68,000 |
| 2008/08/05 | 2,000 | 2,000 | 1,953 | 1,963 | 83,500 |
| 2008/08/04 | 1,976 | 2,010 | 1,972 | 1,988 | 83,500 |
| 2008/08/01 | 2,000 | 2,000 | 1,970 | 1,975 | 103,400 |
| 2008/07/31 | 2,005 | 2,010 | 1,961 | 1,986 | 72,500 |
| 2008/07/30 | 2,000 | 2,015 | 2,000 | 2,000 | 57,300 |
| 2008/07/29 | 1,945 | 1,975 | 1,895 | 1,935 | 110,100 |
| 2008/07/28 | 1,932 | 2,005 | 1,932 | 1,975 | 97,400 |
| 2008/07/25 | 1,880 | 1,931 | 1,878 | 1,910 | 83,400 |
| 2008/07/24 | 1,885 | 1,896 | 1,862 | 1,889 | 29,200 |
| 2008/07/23 | 1,856 | 1,873 | 1,852 | 1,856 | 41,900 |
| 2008/07/22 | 1,846 | 1,864 | 1,838 | 1,855 | 54,700 |
| 2008/07/18 | 1,874 | 1,875 | 1,840 | 1,845 | 63,700 |
| 2008/07/17 | 1,829 | 1,853 | 1,825 | 1,844 | 75,700 |
| 2008/07/16 | 1,841 | 1,854 | 1,829 | 1,831 | 38,700 |
| 2008/07/15 | 1,838 | 1,851 | 1,803 | 1,840 | 85,500 |
| 2008/07/14 | 1,842 | 1,861 | 1,820 | 1,845 | 68,900 |
| 2008/07/11 | 1,831 | 1,859 | 1,826 | 1,850 | 90,900 |
| 2008/07/10 | 1,842 | 1,846 | 1,830 | 1,831 | 69,100 |
| 2008/07/09 | 1,842 | 1,876 | 1,842 | 1,842 | 143,700 |
| 2008/07/08 | 1,866 | 1,880 | 1,853 | 1,860 | 51,700 |
| 2008/07/07 | 1,870 | 1,892 | 1,851 | 1,874 | 25,200 |
| 2008/07/04 | 1,884 | 1,884 | 1,842 | 1,857 | 32,800 |
| 2008/07/03 | 1,854 | 1,862 | 1,833 | 1,854 | 74,000 |
| 2008/07/02 | 1,920 | 1,935 | 1,834 | 1,854 | 135,800 |
| 2008/07/01 | 1,941 | 1,963 | 1,915 | 1,921 | 113,000 |
| 2008/06/30 | 1,928 | 1,940 | 1,905 | 1,940 | 57,500 |
| 2008/06/27 | 1,920 | 1,930 | 1,871 | 1,930 | 104,700 |
| 2008/06/26 | 1,910 | 1,939 | 1,910 | 1,923 | 86,500 |
| 2008/06/25 | 1,856 | 1,932 | 1,849 | 1,930 | 110,000 |
| 2008/06/24 | 1,850 | 1,870 | 1,838 | 1,853 | 66,300 |
| 2008/06/23 | 1,849 | 1,861 | 1,835 | 1,852 | 54,000 |
| 2008/06/20 | 1,876 | 1,884 | 1,841 | 1,858 | 53,000 |
| 2008/06/19 | 1,878 | 1,885 | 1,850 | 1,878 | 101,400 |
| 2008/06/18 | 1,914 | 1,919 | 1,841 | 1,860 | 144,300 |
| 2008/06/17 | 1,845 | 1,896 | 1,827 | 1,894 | 111,000 |
| 2008/06/16 | 1,849 | 1,849 | 1,827 | 1,833 | 36,800 |
| 2008/06/13 | 1,806 | 1,837 | 1,806 | 1,826 | 109,700 |
| 2008/06/12 | 1,856 | 1,856 | 1,822 | 1,847 | 82,000 |
| 2008/06/11 | 1,801 | 1,848 | 1,801 | 1,840 | 92,800 |
| 2008/06/10 | 1,855 | 1,865 | 1,817 | 1,827 | 87,100 |
| 2008/06/09 | 1,840 | 1,851 | 1,822 | 1,845 | 74,400 |
| 2008/06/06 | 1,889 | 1,889 | 1,840 | 1,849 | 85,200 |
| 2008/06/05 | 1,850 | 1,858 | 1,835 | 1,851 | 49,600 |
| 2008/06/04 | 1,841 | 1,880 | 1,841 | 1,860 | 150,500 |
| 2008/06/03 | 1,875 | 1,884 | 1,832 | 1,840 | 262,000 |
| 2008/06/02 | 1,950 | 1,952 | 1,910 | 1,935 | 62,800 |
| 2008/05/30 | 1,919 | 1,960 | 1,903 | 1,940 | 134,700 |
| 2008/05/29 | 1,901 | 1,901 | 1,868 | 1,896 | 109,100 |
| 2008/05/28 | 1,920 | 1,920 | 1,865 | 1,890 | 130,600 |
| 2008/05/27 | 1,876 | 1,899 | 1,858 | 1,871 | 102,400 |
| 2008/05/26 | 1,935 | 1,938 | 1,877 | 1,884 | 100,000 |
| 2008/05/23 | 1,959 | 1,977 | 1,927 | 1,965 | 121,400 |
| 2008/05/22 | 1,923 | 1,949 | 1,902 | 1,930 | 107,400 |
| 2008/05/21 | 1,960 | 1,974 | 1,950 | 1,960 | 73,600 |
| 2008/05/20 | 1,976 | 1,988 | 1,966 | 1,968 | 86,800 |
| 2008/05/19 | 1,979 | 2,005 | 1,974 | 1,985 | 104,500 |
| 2008/05/16 | 2,050 | 2,060 | 2,000 | 2,005 | 83,500 |
| 2008/05/15 | 2,030 | 2,045 | 2,005 | 2,045 | 76,600 |
| 2008/05/14 | 2,010 | 2,025 | 1,998 | 2,015 | 121,500 |
| 2008/05/13 | 1,939 | 2,005 | 1,932 | 1,980 | 232,700 |
| 2008/05/12 | 1,871 | 1,945 | 1,871 | 1,938 | 107,000 |
| 2008/05/09 | 1,999 | 2,010 | 1,928 | 1,929 | 75,100 |
| 2008/05/08 | 1,989 | 2,010 | 1,989 | 1,992 | 94,200 |
| 2008/05/07 | 2,020 | 2,020 | 1,967 | 1,988 | 196,000 |
| 2008/05/02 | 1,975 | 2,005 | 1,975 | 2,005 | 56,200 |
| 2008/05/01 | 1,963 | 2,000 | 1,960 | 1,990 | 69,100 |
| 2008/04/30 | 1,931 | 2,010 | 1,902 | 1,993 | 247,700 |
| 2008/04/28 | 1,940 | 1,980 | 1,923 | 1,939 | 145,900 |
| 2008/04/25 | 1,949 | 1,966 | 1,947 | 1,948 | 91,100 |
| 2008/04/24 | 1,945 | 1,953 | 1,916 | 1,949 | 124,300 |
| 2008/04/23 | 1,891 | 1,943 | 1,886 | 1,931 | 101,500 |
| 2008/04/22 | 1,930 | 1,930 | 1,880 | 1,904 | 83,400 |
| 2008/04/21 | 1,944 | 1,944 | 1,906 | 1,915 | 48,900 |
| 2008/04/18 | 1,933 | 1,933 | 1,884 | 1,914 | 67,700 |
| 2008/04/17 | 1,910 | 1,925 | 1,900 | 1,921 | 84,400 |
| 2008/04/16 | 1,870 | 1,888 | 1,846 | 1,870 | 84,900 |
| 2008/04/15 | 1,861 | 1,889 | 1,833 | 1,840 | 112,800 |
| 2008/04/14 | 1,853 | 1,900 | 1,853 | 1,891 | 81,000 |
| 2008/04/11 | 1,880 | 1,935 | 1,860 | 1,933 | 183,800 |
| 2008/04/10 | 1,869 | 1,872 | 1,817 | 1,821 | 124,400 |
| 2008/04/09 | 1,861 | 1,920 | 1,861 | 1,898 | 158,200 |
| 2008/04/08 | 1,835 | 1,905 | 1,835 | 1,849 | 178,500 |
| 2008/04/07 | 1,861 | 1,884 | 1,828 | 1,835 | 120,900 |
| 2008/04/04 | 1,835 | 1,873 | 1,823 | 1,860 | 120,900 |
| 2008/04/03 | 1,866 | 1,876 | 1,801 | 1,823 | 247,700 |
| 2008/04/02 | 1,959 | 1,959 | 1,870 | 1,896 | 136,100 |
| 2008/04/01 | 1,890 | 1,936 | 1,890 | 1,910 | 176,800 |
| 2008/03/31 | 1,880 | 1,899 | 1,826 | 1,887 | 86,600 |
| 2008/03/28 | 1,889 | 1,943 | 1,866 | 1,909 | 83,900 |
| 2008/03/27 | 1,913 | 1,941 | 1,879 | 1,911 | 146,100 |
| 2008/03/26 | 1,854 | 1,913 | 1,826 | 1,883 | 149,500 |
| 2008/03/25 | 1,857 | 1,897 | 1,822 | 1,839 | 201,800 |
| 2008/03/24 | 1,885 | 1,892 | 1,825 | 1,827 | 71,100 |
| 2008/03/21 | 1,808 | 1,910 | 1,808 | 1,900 | 101,600 |
| 2008/03/19 | 1,949 | 1,949 | 1,812 | 1,838 | 184,300 |
| 2008/03/18 | 1,767 | 1,854 | 1,749 | 1,854 | 267,500 |
| 2008/03/17 | 1,770 | 1,775 | 1,705 | 1,750 | 185,900 |
| 2008/03/14 | 1,851 | 1,868 | 1,818 | 1,845 | 301,500 |
| 2008/03/13 | 1,875 | 1,930 | 1,844 | 1,853 | 229,100 |
| 2008/03/12 | 1,937 | 1,952 | 1,859 | 1,874 | 219,300 |
| 2008/03/11 | 1,832 | 1,860 | 1,824 | 1,847 | 149,800 |
| 2008/03/10 | 1,900 | 1,930 | 1,850 | 1,891 | 241,200 |
| 2008/03/07 | 1,935 | 1,959 | 1,882 | 1,919 | 406,000 |
| 2008/03/06 | 1,941 | 2,020 | 1,941 | 2,005 | 188,900 |
| 2008/03/05 | 1,964 | 1,986 | 1,933 | 1,940 | 243,100 |
| 2008/03/04 | 1,937 | 1,997 | 1,932 | 1,964 | 263,600 |
| 2008/03/03 | 1,990 | 1,990 | 1,922 | 1,937 | 268,500 |
| 2008/02/29 | 1,975 | 2,005 | 1,932 | 1,993 | 282,300 |
| 2008/02/28 | 2,005 | 2,020 | 1,955 | 1,984 | 408,800 |
| 2008/02/27 | 2,000 | 2,045 | 2,000 | 2,020 | 558,600 |
| 2008/02/26 | 2,025 | 2,050 | 1,871 | 1,880 | 463,900 |
| 2008/02/25 | 2,000 | 2,040 | 2,000 | 2,020 | 228,200 |
| 2008/02/22 | 1,968 | 2,010 | 1,928 | 2,000 | 262,500 |
| 2008/02/21 | 1,923 | 1,978 | 1,923 | 1,968 | 267,300 |
| 2008/02/20 | 1,939 | 1,975 | 1,914 | 1,923 | 217,200 |
| 2008/02/19 | 1,942 | 1,944 | 1,920 | 1,939 | 221,700 |
| 2008/02/18 | 1,895 | 1,944 | 1,892 | 1,922 | 236,700 |
| 2008/02/15 | 1,874 | 1,890 | 1,825 | 1,869 | 184,400 |
| 2008/02/14 | 1,870 | 1,893 | 1,858 | 1,874 | 250,900 |
| 2008/02/13 | 1,789 | 1,859 | 1,771 | 1,850 | 346,800 |
| 2008/02/12 | 1,705 | 1,794 | 1,705 | 1,759 | 348,300 |
| 2008/02/08 | 1,880 | 1,910 | 1,810 | 1,825 | 290,700 |
| 2008/02/07 | 1,827 | 1,892 | 1,812 | 1,842 | 355,600 |
| 2008/02/06 | 1,820 | 1,860 | 1,762 | 1,829 | 328,400 |
| 2008/02/05 | 1,910 | 1,910 | 1,810 | 1,823 | 330,800 |
| 2008/02/04 | 1,845 | 1,916 | 1,844 | 1,916 | 255,100 |
| 2008/02/01 | 1,817 | 1,888 | 1,817 | 1,844 | 347,300 |
| 2008/01/31 | 1,751 | 1,812 | 1,715 | 1,808 | 395,900 |
| 2008/01/30 | 1,746 | 1,812 | 1,745 | 1,781 | 411,400 |
| 2008/01/29 | 1,681 | 1,800 | 1,681 | 1,745 | 433,300 |
| 2008/01/28 | 1,529 | 1,610 | 1,525 | 1,540 | 129,700 |
| 2008/01/25 | 1,528 | 1,550 | 1,513 | 1,541 | 195,900 |
| 2008/01/24 | 1,468 | 1,533 | 1,462 | 1,527 | 213,700 |
| 2008/01/23 | 1,591 | 1,591 | 1,440 | 1,488 | 266,100 |
| 2008/01/22 | 1,480 | 1,499 | 1,401 | 1,421 | 190,900 |
| 2008/01/21 | 1,590 | 1,599 | 1,533 | 1,540 | 103,800 |
| 2008/01/18 | 1,500 | 1,592 | 1,500 | 1,588 | 158,000 |
| 2008/01/17 | 1,521 | 1,560 | 1,504 | 1,559 | 115,100 |
| 2008/01/16 | 1,480 | 1,548 | 1,480 | 1,485 | 194,300 |
| 2008/01/15 | 1,609 | 1,615 | 1,554 | 1,559 | 205,200 |
| 2008/01/11 | 1,708 | 1,716 | 1,632 | 1,639 | 182,600 |
| 2008/01/10 | 1,719 | 1,736 | 1,679 | 1,708 | 268,400 |
| 2008/01/09 | 1,641 | 1,725 | 1,632 | 1,720 | 165,900 |
| 2008/01/08 | 1,680 | 1,682 | 1,636 | 1,656 | 349,100 |
| 2008/01/07 | 1,701 | 1,724 | 1,685 | 1,702 | 156,800 |
| 2008/01/04 | 1,761 | 1,761 | 1,714 | 1,716 | 93,100 |