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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,313 | 1,314 | 1,273 | 1,273 | 61,700 |
| 2009/12/29 | 1,318 | 1,326 | 1,298 | 1,314 | 28,600 |
| 2009/12/28 | 1,311 | 1,333 | 1,304 | 1,316 | 38,800 |
| 2009/12/25 | 1,290 | 1,307 | 1,290 | 1,306 | 34,200 |
| 2009/12/24 | 1,321 | 1,328 | 1,308 | 1,310 | 23,700 |
| 2009/12/22 | 1,330 | 1,330 | 1,301 | 1,321 | 62,000 |
| 2009/12/21 | 1,315 | 1,334 | 1,287 | 1,310 | 83,900 |
| 2009/12/18 | 1,317 | 1,330 | 1,295 | 1,324 | 57,000 |
| 2009/12/17 | 1,299 | 1,337 | 1,299 | 1,327 | 89,600 |
| 2009/12/16 | 1,267 | 1,293 | 1,267 | 1,289 | 44,100 |
| 2009/12/15 | 1,300 | 1,300 | 1,244 | 1,255 | 86,200 |
| 2009/12/14 | 1,277 | 1,315 | 1,260 | 1,276 | 46,000 |
| 2009/12/11 | 1,279 | 1,308 | 1,276 | 1,296 | 59,200 |
| 2009/12/10 | 1,350 | 1,350 | 1,269 | 1,277 | 99,400 |
| 2009/12/09 | 1,273 | 1,309 | 1,263 | 1,302 | 70,700 |
| 2009/12/08 | 1,254 | 1,293 | 1,246 | 1,289 | 76,400 |
| 2009/12/07 | 1,293 | 1,301 | 1,239 | 1,243 | 91,400 |
| 2009/12/04 | 1,301 | 1,305 | 1,272 | 1,276 | 60,800 |
| 2009/12/03 | 1,281 | 1,319 | 1,277 | 1,317 | 65,500 |
| 2009/12/02 | 1,261 | 1,277 | 1,255 | 1,261 | 53,700 |
| 2009/12/01 | 1,256 | 1,292 | 1,240 | 1,281 | 109,800 |
| 2009/11/30 | 1,224 | 1,269 | 1,224 | 1,257 | 98,900 |
| 2009/11/27 | 1,259 | 1,299 | 1,234 | 1,238 | 101,800 |
| 2009/11/26 | 1,256 | 1,304 | 1,255 | 1,279 | 82,300 |
| 2009/11/25 | 1,257 | 1,335 | 1,257 | 1,294 | 89,900 |
| 2009/11/24 | 1,252 | 1,278 | 1,212 | 1,237 | 60,200 |
| 2009/11/20 | 1,321 | 1,324 | 1,222 | 1,251 | 117,700 |
| 2009/11/19 | 1,212 | 1,272 | 1,205 | 1,261 | 107,100 |
| 2009/11/18 | 1,240 | 1,255 | 1,210 | 1,220 | 129,600 |
| 2009/11/17 | 1,305 | 1,305 | 1,239 | 1,250 | 63,900 |
| 2009/11/16 | 1,323 | 1,349 | 1,292 | 1,305 | 47,500 |
| 2009/11/13 | 1,343 | 1,367 | 1,310 | 1,324 | 68,800 |
| 2009/11/12 | 1,368 | 1,370 | 1,343 | 1,348 | 52,500 |
| 2009/11/11 | 1,365 | 1,396 | 1,365 | 1,368 | 30,700 |
| 2009/11/10 | 1,391 | 1,419 | 1,366 | 1,378 | 59,800 |
| 2009/11/09 | 1,412 | 1,412 | 1,378 | 1,384 | 96,000 |
| 2009/11/06 | 1,434 | 1,435 | 1,384 | 1,392 | 86,800 |
| 2009/11/05 | 1,445 | 1,446 | 1,424 | 1,434 | 40,900 |
| 2009/11/04 | 1,446 | 1,458 | 1,427 | 1,442 | 72,400 |
| 2009/11/02 | 1,444 | 1,483 | 1,430 | 1,466 | 48,100 |
| 2009/10/30 | 1,500 | 1,517 | 1,442 | 1,443 | 55,300 |
| 2009/10/29 | 1,421 | 1,495 | 1,404 | 1,487 | 173,300 |
| 2009/10/28 | 1,417 | 1,436 | 1,403 | 1,422 | 55,900 |
| 2009/10/27 | 1,433 | 1,435 | 1,400 | 1,416 | 70,600 |
| 2009/10/26 | 1,425 | 1,439 | 1,413 | 1,433 | 46,600 |
| 2009/10/23 | 1,406 | 1,435 | 1,396 | 1,419 | 60,700 |
| 2009/10/22 | 1,406 | 1,420 | 1,381 | 1,411 | 91,100 |
| 2009/10/21 | 1,440 | 1,467 | 1,387 | 1,423 | 109,700 |
| 2009/10/20 | 1,495 | 1,495 | 1,440 | 1,457 | 53,800 |
| 2009/10/19 | 1,410 | 1,456 | 1,410 | 1,456 | 46,000 |
| 2009/10/16 | 1,418 | 1,449 | 1,408 | 1,418 | 48,900 |
| 2009/10/15 | 1,404 | 1,445 | 1,404 | 1,435 | 67,500 |
| 2009/10/14 | 1,391 | 1,413 | 1,376 | 1,396 | 94,700 |
| 2009/10/13 | 1,413 | 1,424 | 1,381 | 1,390 | 80,100 |
| 2009/10/09 | 1,401 | 1,433 | 1,399 | 1,422 | 67,900 |
| 2009/10/08 | 1,398 | 1,428 | 1,380 | 1,397 | 78,900 |
| 2009/10/07 | 1,367 | 1,422 | 1,350 | 1,414 | 154,900 |
| 2009/10/06 | 1,386 | 1,386 | 1,343 | 1,364 | 75,300 |
| 2009/10/05 | 1,449 | 1,457 | 1,376 | 1,406 | 120,300 |
| 2009/10/02 | 1,447 | 1,470 | 1,426 | 1,461 | 79,300 |
| 2009/10/01 | 1,499 | 1,499 | 1,475 | 1,487 | 122,300 |
| 2009/09/30 | 1,430 | 1,498 | 1,412 | 1,494 | 185,100 |
| 2009/09/29 | 1,445 | 1,450 | 1,404 | 1,450 | 161,000 |
| 2009/09/28 | 1,438 | 1,449 | 1,418 | 1,433 | 95,600 |
| 2009/09/25 | 1,438 | 1,451 | 1,418 | 1,442 | 90,000 |
| 2009/09/24 | 1,434 | 1,488 | 1,423 | 1,463 | 90,800 |
| 2009/09/18 | 1,418 | 1,443 | 1,410 | 1,435 | 135,500 |
| 2009/09/17 | 1,420 | 1,439 | 1,404 | 1,430 | 86,600 |
| 2009/09/16 | 1,395 | 1,420 | 1,394 | 1,405 | 123,700 |
| 2009/09/15 | 1,409 | 1,411 | 1,393 | 1,397 | 85,400 |
| 2009/09/14 | 1,452 | 1,454 | 1,412 | 1,428 | 74,900 |
| 2009/09/11 | 1,477 | 1,480 | 1,465 | 1,472 | 57,200 |
| 2009/09/10 | 1,452 | 1,489 | 1,452 | 1,484 | 61,300 |
| 2009/09/09 | 1,459 | 1,470 | 1,441 | 1,452 | 59,100 |
| 2009/09/08 | 1,456 | 1,460 | 1,420 | 1,455 | 75,800 |
| 2009/09/07 | 1,484 | 1,491 | 1,442 | 1,456 | 40,800 |
| 2009/09/04 | 1,490 | 1,500 | 1,480 | 1,484 | 35,900 |
| 2009/09/03 | 1,489 | 1,506 | 1,489 | 1,489 | 28,300 |
| 2009/09/02 | 1,521 | 1,533 | 1,483 | 1,494 | 82,400 |
| 2009/09/01 | 1,538 | 1,559 | 1,538 | 1,540 | 26,500 |
| 2009/08/31 | 1,531 | 1,561 | 1,531 | 1,544 | 82,200 |
| 2009/08/28 | 1,532 | 1,545 | 1,526 | 1,537 | 31,800 |
| 2009/08/27 | 1,534 | 1,551 | 1,524 | 1,533 | 80,600 |
| 2009/08/26 | 1,520 | 1,558 | 1,520 | 1,558 | 27,900 |
| 2009/08/25 | 1,531 | 1,549 | 1,521 | 1,528 | 51,400 |
| 2009/08/24 | 1,556 | 1,570 | 1,530 | 1,560 | 54,800 |
| 2009/08/21 | 1,520 | 1,545 | 1,513 | 1,540 | 58,400 |
| 2009/08/20 | 1,502 | 1,560 | 1,502 | 1,533 | 79,800 |
| 2009/08/19 | 1,530 | 1,543 | 1,522 | 1,529 | 48,400 |
| 2009/08/18 | 1,515 | 1,553 | 1,515 | 1,530 | 23,000 |
| 2009/08/17 | 1,525 | 1,545 | 1,514 | 1,526 | 47,200 |
| 2009/08/14 | 1,540 | 1,563 | 1,521 | 1,555 | 89,300 |
| 2009/08/13 | 1,542 | 1,542 | 1,516 | 1,524 | 38,800 |
| 2009/08/12 | 1,521 | 1,532 | 1,496 | 1,512 | 153,200 |
| 2009/08/11 | 1,569 | 1,570 | 1,522 | 1,530 | 165,000 |
| 2009/08/10 | 1,567 | 1,571 | 1,539 | 1,544 | 28,600 |
| 2009/08/07 | 1,560 | 1,581 | 1,517 | 1,537 | 76,500 |
| 2009/08/06 | 1,620 | 1,620 | 1,565 | 1,570 | 61,700 |
| 2009/08/05 | 1,570 | 1,579 | 1,547 | 1,560 | 101,500 |
| 2009/08/04 | 1,595 | 1,597 | 1,571 | 1,593 | 29,800 |
| 2009/08/03 | 1,610 | 1,616 | 1,581 | 1,595 | 42,100 |
| 2009/07/31 | 1,589 | 1,607 | 1,576 | 1,597 | 72,000 |
| 2009/07/30 | 1,570 | 1,600 | 1,560 | 1,564 | 70,200 |
| 2009/07/29 | 1,545 | 1,635 | 1,544 | 1,630 | 83,200 |
| 2009/07/28 | 1,579 | 1,579 | 1,530 | 1,539 | 55,900 |
| 2009/07/27 | 1,548 | 1,605 | 1,541 | 1,563 | 56,100 |
| 2009/07/24 | 1,540 | 1,581 | 1,540 | 1,553 | 88,400 |
| 2009/07/23 | 1,625 | 1,625 | 1,519 | 1,528 | 113,300 |
| 2009/07/22 | 1,640 | 1,650 | 1,576 | 1,595 | 75,200 |
| 2009/07/21 | 1,600 | 1,606 | 1,541 | 1,564 | 77,600 |
| 2009/07/17 | 1,630 | 1,639 | 1,541 | 1,562 | 128,800 |
| 2009/07/16 | 1,431 | 1,571 | 1,414 | 1,538 | 293,400 |
| 2009/07/15 | 1,393 | 1,406 | 1,364 | 1,371 | 104,900 |
| 2009/07/14 | 1,394 | 1,416 | 1,380 | 1,413 | 65,500 |
| 2009/07/13 | 1,451 | 1,501 | 1,408 | 1,409 | 74,200 |
| 2009/07/10 | 1,499 | 1,513 | 1,456 | 1,469 | 31,900 |
| 2009/07/09 | 1,518 | 1,538 | 1,467 | 1,489 | 71,100 |
| 2009/07/08 | 1,584 | 1,585 | 1,531 | 1,562 | 61,400 |
| 2009/07/07 | 1,548 | 1,649 | 1,548 | 1,601 | 116,100 |
| 2009/07/06 | 1,522 | 1,581 | 1,497 | 1,561 | 66,800 |
| 2009/07/03 | 1,498 | 1,535 | 1,498 | 1,522 | 54,100 |
| 2009/07/02 | 1,562 | 1,563 | 1,506 | 1,528 | 61,400 |
| 2009/07/01 | 1,540 | 1,555 | 1,509 | 1,532 | 67,000 |
| 2009/06/30 | 1,510 | 1,546 | 1,480 | 1,510 | 78,700 |
| 2009/06/29 | 1,457 | 1,517 | 1,457 | 1,484 | 98,000 |
| 2009/06/26 | 1,470 | 1,484 | 1,446 | 1,477 | 86,600 |
| 2009/06/25 | 1,454 | 1,494 | 1,454 | 1,485 | 54,000 |
| 2009/06/24 | 1,485 | 1,491 | 1,455 | 1,455 | 69,700 |
| 2009/06/23 | 1,448 | 1,495 | 1,448 | 1,486 | 61,300 |
| 2009/06/22 | 1,479 | 1,520 | 1,469 | 1,510 | 56,400 |
| 2009/06/19 | 1,480 | 1,519 | 1,480 | 1,499 | 66,000 |
| 2009/06/18 | 1,537 | 1,537 | 1,450 | 1,472 | 108,800 |
| 2009/06/17 | 1,492 | 1,538 | 1,492 | 1,537 | 61,800 |
| 2009/06/16 | 1,504 | 1,539 | 1,486 | 1,505 | 87,900 |
| 2009/06/15 | 1,472 | 1,538 | 1,472 | 1,533 | 58,900 |
| 2009/06/12 | 1,441 | 1,524 | 1,440 | 1,492 | 137,800 |
| 2009/06/11 | 1,426 | 1,455 | 1,420 | 1,453 | 70,500 |
| 2009/06/10 | 1,420 | 1,435 | 1,409 | 1,426 | 49,500 |
| 2009/06/09 | 1,388 | 1,430 | 1,380 | 1,404 | 82,900 |
| 2009/06/08 | 1,350 | 1,415 | 1,350 | 1,400 | 75,800 |
| 2009/06/05 | 1,370 | 1,370 | 1,351 | 1,355 | 43,300 |
| 2009/06/04 | 1,351 | 1,370 | 1,343 | 1,362 | 80,700 |
| 2009/06/03 | 1,369 | 1,374 | 1,350 | 1,360 | 35,000 |
| 2009/06/02 | 1,374 | 1,375 | 1,355 | 1,360 | 54,400 |
| 2009/06/01 | 1,338 | 1,368 | 1,338 | 1,354 | 36,500 |
| 2009/05/29 | 1,335 | 1,375 | 1,328 | 1,356 | 71,500 |
| 2009/05/28 | 1,316 | 1,365 | 1,313 | 1,351 | 63,400 |
| 2009/05/27 | 1,347 | 1,367 | 1,331 | 1,336 | 82,300 |
| 2009/05/26 | 1,360 | 1,360 | 1,342 | 1,348 | 35,800 |
| 2009/05/25 | 1,348 | 1,388 | 1,340 | 1,342 | 73,100 |
| 2009/05/22 | 1,310 | 1,389 | 1,310 | 1,375 | 109,600 |
| 2009/05/21 | 1,338 | 1,340 | 1,308 | 1,330 | 45,000 |
| 2009/05/20 | 1,368 | 1,376 | 1,335 | 1,351 | 83,300 |
| 2009/05/19 | 1,400 | 1,420 | 1,347 | 1,388 | 98,700 |
| 2009/05/18 | 1,383 | 1,413 | 1,328 | 1,340 | 221,900 |
| 2009/05/15 | 1,322 | 1,417 | 1,314 | 1,383 | 217,300 |
| 2009/05/14 | 1,302 | 1,371 | 1,302 | 1,342 | 218,000 |
| 2009/05/13 | 1,272 | 1,359 | 1,256 | 1,346 | 279,100 |
| 2009/05/12 | 1,199 | 1,277 | 1,195 | 1,272 | 216,700 |
| 2009/05/11 | 1,195 | 1,199 | 1,173 | 1,185 | 137,200 |
| 2009/05/08 | 1,159 | 1,179 | 1,155 | 1,179 | 143,300 |
| 2009/05/07 | 1,173 | 1,188 | 1,158 | 1,162 | 154,800 |
| 2009/05/01 | 1,166 | 1,180 | 1,133 | 1,162 | 80,700 |
| 2009/04/30 | 1,143 | 1,168 | 1,135 | 1,158 | 132,000 |
| 2009/04/28 | 1,194 | 1,194 | 1,103 | 1,103 | 115,000 |
| 2009/04/27 | 1,134 | 1,200 | 1,133 | 1,190 | 159,900 |
| 2009/04/24 | 1,135 | 1,136 | 1,110 | 1,114 | 113,000 |
| 2009/04/23 | 1,139 | 1,156 | 1,118 | 1,146 | 120,200 |
| 2009/04/22 | 1,135 | 1,150 | 1,118 | 1,119 | 119,600 |
| 2009/04/21 | 1,126 | 1,150 | 1,101 | 1,148 | 131,100 |
| 2009/04/20 | 1,120 | 1,145 | 1,106 | 1,139 | 142,200 |
| 2009/04/17 | 1,108 | 1,122 | 1,100 | 1,115 | 91,600 |
| 2009/04/16 | 1,111 | 1,127 | 1,093 | 1,105 | 76,200 |
| 2009/04/15 | 1,128 | 1,130 | 1,087 | 1,091 | 154,200 |
| 2009/04/14 | 1,117 | 1,130 | 1,097 | 1,116 | 77,400 |
| 2009/04/13 | 1,107 | 1,130 | 1,105 | 1,115 | 93,200 |
| 2009/04/10 | 1,102 | 1,115 | 1,095 | 1,107 | 73,800 |
| 2009/04/09 | 1,125 | 1,125 | 1,094 | 1,103 | 199,900 |
| 2009/04/08 | 1,130 | 1,147 | 1,095 | 1,095 | 133,000 |
| 2009/04/07 | 1,179 | 1,185 | 1,148 | 1,153 | 135,400 |
| 2009/04/06 | 1,180 | 1,189 | 1,143 | 1,159 | 68,500 |
| 2009/04/03 | 1,237 | 1,240 | 1,151 | 1,170 | 162,600 |
| 2009/04/02 | 1,159 | 1,210 | 1,143 | 1,197 | 139,200 |
| 2009/04/01 | 1,154 | 1,225 | 1,134 | 1,150 | 89,600 |
| 2009/03/31 | 1,120 | 1,196 | 1,118 | 1,134 | 106,500 |
| 2009/03/30 | 1,202 | 1,217 | 1,138 | 1,139 | 71,600 |
| 2009/03/27 | 1,227 | 1,232 | 1,195 | 1,202 | 46,600 |
| 2009/03/26 | 1,216 | 1,223 | 1,168 | 1,207 | 46,000 |
| 2009/03/25 | 1,257 | 1,257 | 1,186 | 1,212 | 66,300 |
| 2009/03/24 | 1,201 | 1,217 | 1,173 | 1,217 | 69,200 |
| 2009/03/23 | 1,121 | 1,160 | 1,119 | 1,146 | 73,700 |
| 2009/03/19 | 1,200 | 1,200 | 1,115 | 1,141 | 103,600 |
| 2009/03/18 | 1,131 | 1,131 | 1,093 | 1,122 | 71,600 |
| 2009/03/17 | 1,076 | 1,112 | 1,069 | 1,111 | 82,100 |
| 2009/03/16 | 1,082 | 1,112 | 1,060 | 1,060 | 78,700 |
| 2009/03/13 | 1,017 | 1,055 | 1,017 | 1,042 | 81,600 |
| 2009/03/12 | 1,050 | 1,063 | 1,024 | 1,037 | 52,000 |
| 2009/03/11 | 1,080 | 1,083 | 1,043 | 1,050 | 98,700 |
| 2009/03/10 | 1,045 | 1,066 | 1,044 | 1,054 | 124,000 |
| 2009/03/09 | 1,076 | 1,076 | 1,030 | 1,044 | 79,900 |
| 2009/03/06 | 1,016 | 1,049 | 1,010 | 1,036 | 83,500 |
| 2009/03/05 | 1,053 | 1,053 | 1,015 | 1,039 | 60,400 |
| 2009/03/04 | 1,018 | 1,051 | 1,016 | 1,031 | 68,200 |
| 2009/03/03 | 1,030 | 1,059 | 1,006 | 1,020 | 97,100 |
| 2009/03/02 | 1,003 | 1,024 | 1,002 | 1,012 | 133,600 |
| 2009/02/27 | 1,008 | 1,073 | 1,004 | 1,068 | 120,500 |
| 2009/02/26 | 1,010 | 1,039 | 999 | 1,004 | 78,500 |
| 2009/02/25 | 1,010 | 1,037 | 1,000 | 1,030 | 104,300 |
| 2009/02/24 | 1,000 | 1,040 | 998 | 1,014 | 82,000 |
| 2009/02/23 | 1,000 | 1,058 | 993 | 1,056 | 101,700 |
| 2009/02/20 | 1,063 | 1,083 | 1,007 | 1,021 | 136,100 |
| 2009/02/19 | 1,072 | 1,113 | 1,057 | 1,103 | 123,400 |
| 2009/02/18 | 1,083 | 1,106 | 1,064 | 1,092 | 91,900 |
| 2009/02/17 | 1,137 | 1,137 | 1,101 | 1,103 | 85,500 |
| 2009/02/16 | 1,138 | 1,138 | 1,110 | 1,128 | 73,100 |
| 2009/02/13 | 1,124 | 1,145 | 1,116 | 1,129 | 146,000 |
| 2009/02/12 | 1,150 | 1,154 | 1,119 | 1,128 | 137,600 |
| 2009/02/10 | 1,209 | 1,225 | 1,169 | 1,173 | 68,500 |
| 2009/02/09 | 1,210 | 1,237 | 1,184 | 1,190 | 45,100 |
| 2009/02/06 | 1,213 | 1,239 | 1,200 | 1,225 | 94,200 |
| 2009/02/05 | 1,249 | 1,250 | 1,191 | 1,192 | 147,000 |
| 2009/02/04 | 1,220 | 1,263 | 1,215 | 1,249 | 61,800 |
| 2009/02/03 | 1,267 | 1,300 | 1,223 | 1,227 | 106,600 |
| 2009/02/02 | 1,280 | 1,291 | 1,224 | 1,275 | 95,700 |
| 2009/01/30 | 1,349 | 1,349 | 1,290 | 1,314 | 112,400 |
| 2009/01/29 | 1,330 | 1,352 | 1,325 | 1,348 | 34,200 |
| 2009/01/28 | 1,369 | 1,369 | 1,319 | 1,329 | 57,400 |
| 2009/01/27 | 1,332 | 1,380 | 1,330 | 1,351 | 112,100 |
| 2009/01/26 | 1,241 | 1,327 | 1,241 | 1,289 | 59,000 |
| 2009/01/23 | 1,246 | 1,288 | 1,236 | 1,281 | 128,000 |
| 2009/01/22 | 1,287 | 1,296 | 1,251 | 1,286 | 74,400 |
| 2009/01/21 | 1,270 | 1,295 | 1,250 | 1,266 | 142,800 |
| 2009/01/20 | 1,270 | 1,295 | 1,270 | 1,283 | 58,300 |
| 2009/01/19 | 1,330 | 1,330 | 1,278 | 1,290 | 95,700 |
| 2009/01/16 | 1,307 | 1,337 | 1,295 | 1,329 | 100,100 |
| 2009/01/15 | 1,304 | 1,343 | 1,296 | 1,307 | 137,400 |
| 2009/01/14 | 1,309 | 1,347 | 1,309 | 1,344 | 103,300 |
| 2009/01/13 | 1,351 | 1,369 | 1,307 | 1,309 | 128,900 |
| 2009/01/09 | 1,405 | 1,412 | 1,391 | 1,394 | 66,800 |
| 2009/01/08 | 1,450 | 1,450 | 1,406 | 1,425 | 108,000 |
| 2009/01/07 | 1,471 | 1,494 | 1,452 | 1,452 | 105,900 |
| 2009/01/06 | 1,515 | 1,515 | 1,474 | 1,483 | 128,900 |
| 2009/01/05 | 1,500 | 1,529 | 1,488 | 1,514 | 40,500 |