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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,459 | 1,459 | 1,423 | 1,456 | 37,100 |
| 2010/12/29 | 1,450 | 1,468 | 1,436 | 1,461 | 46,800 |
| 2010/12/28 | 1,444 | 1,450 | 1,415 | 1,450 | 45,900 |
| 2010/12/27 | 1,386 | 1,444 | 1,384 | 1,441 | 60,600 |
| 2010/12/24 | 1,408 | 1,408 | 1,389 | 1,392 | 32,200 |
| 2010/12/22 | 1,429 | 1,432 | 1,402 | 1,407 | 50,300 |
| 2010/12/21 | 1,400 | 1,430 | 1,383 | 1,425 | 58,800 |
| 2010/12/20 | 1,425 | 1,425 | 1,384 | 1,400 | 68,400 |
| 2010/12/17 | 1,411 | 1,425 | 1,404 | 1,425 | 129,300 |
| 2010/12/16 | 1,371 | 1,426 | 1,371 | 1,417 | 83,700 |
| 2010/12/15 | 1,390 | 1,397 | 1,329 | 1,391 | 94,400 |
| 2010/12/14 | 1,337 | 1,407 | 1,331 | 1,387 | 123,300 |
| 2010/12/13 | 1,292 | 1,347 | 1,286 | 1,337 | 62,200 |
| 2010/12/10 | 1,342 | 1,342 | 1,310 | 1,322 | 95,100 |
| 2010/12/09 | 1,340 | 1,346 | 1,325 | 1,346 | 62,500 |
| 2010/12/08 | 1,314 | 1,340 | 1,310 | 1,336 | 90,000 |
| 2010/12/07 | 1,285 | 1,307 | 1,279 | 1,307 | 58,300 |
| 2010/12/06 | 1,290 | 1,290 | 1,262 | 1,272 | 56,900 |
| 2010/12/03 | 1,292 | 1,297 | 1,277 | 1,279 | 61,800 |
| 2010/12/02 | 1,278 | 1,300 | 1,277 | 1,293 | 55,000 |
| 2010/12/01 | 1,230 | 1,256 | 1,227 | 1,244 | 62,100 |
| 2010/11/30 | 1,280 | 1,287 | 1,220 | 1,220 | 96,800 |
| 2010/11/29 | 1,280 | 1,300 | 1,268 | 1,271 | 46,000 |
| 2010/11/26 | 1,321 | 1,323 | 1,282 | 1,287 | 51,300 |
| 2010/11/25 | 1,281 | 1,342 | 1,275 | 1,320 | 97,600 |
| 2010/11/24 | 1,250 | 1,296 | 1,242 | 1,290 | 112,400 |
| 2010/11/22 | 1,261 | 1,265 | 1,253 | 1,257 | 54,300 |
| 2010/11/19 | 1,268 | 1,268 | 1,225 | 1,250 | 61,300 |
| 2010/11/18 | 1,224 | 1,255 | 1,224 | 1,255 | 52,400 |
| 2010/11/17 | 1,204 | 1,229 | 1,204 | 1,222 | 26,000 |
| 2010/11/16 | 1,214 | 1,227 | 1,214 | 1,220 | 30,500 |
| 2010/11/15 | 1,199 | 1,218 | 1,196 | 1,213 | 14,400 |
| 2010/11/12 | 1,222 | 1,223 | 1,197 | 1,199 | 30,800 |
| 2010/11/11 | 1,240 | 1,240 | 1,217 | 1,229 | 28,000 |
| 2010/11/10 | 1,210 | 1,239 | 1,210 | 1,239 | 53,200 |
| 2010/11/09 | 1,191 | 1,207 | 1,191 | 1,203 | 25,200 |
| 2010/11/08 | 1,188 | 1,207 | 1,184 | 1,205 | 36,600 |
| 2010/11/05 | 1,195 | 1,197 | 1,177 | 1,184 | 65,100 |
| 2010/11/04 | 1,158 | 1,185 | 1,158 | 1,173 | 60,900 |
| 2010/11/02 | 1,153 | 1,167 | 1,152 | 1,154 | 56,200 |
| 2010/11/01 | 1,177 | 1,200 | 1,156 | 1,162 | 47,500 |
| 2010/10/29 | 1,174 | 1,192 | 1,153 | 1,192 | 46,900 |
| 2010/10/28 | 1,176 | 1,190 | 1,148 | 1,190 | 88,300 |
| 2010/10/27 | 1,146 | 1,172 | 1,146 | 1,162 | 50,300 |
| 2010/10/26 | 1,164 | 1,164 | 1,143 | 1,144 | 53,400 |
| 2010/10/25 | 1,166 | 1,171 | 1,149 | 1,152 | 38,100 |
| 2010/10/22 | 1,195 | 1,195 | 1,167 | 1,172 | 32,300 |
| 2010/10/21 | 1,167 | 1,185 | 1,147 | 1,175 | 57,700 |
| 2010/10/20 | 1,180 | 1,180 | 1,155 | 1,157 | 66,100 |
| 2010/10/19 | 1,181 | 1,192 | 1,179 | 1,184 | 43,700 |
| 2010/10/18 | 1,171 | 1,185 | 1,171 | 1,180 | 29,000 |
| 2010/10/15 | 1,175 | 1,186 | 1,166 | 1,171 | 57,300 |
| 2010/10/14 | 1,194 | 1,209 | 1,177 | 1,177 | 93,800 |
| 2010/10/13 | 1,180 | 1,205 | 1,180 | 1,200 | 74,300 |
| 2010/10/12 | 1,215 | 1,215 | 1,175 | 1,175 | 64,300 |
| 2010/10/08 | 1,213 | 1,238 | 1,208 | 1,212 | 74,200 |
| 2010/10/07 | 1,215 | 1,228 | 1,206 | 1,213 | 47,500 |
| 2010/10/06 | 1,212 | 1,223 | 1,201 | 1,216 | 80,900 |
| 2010/10/05 | 1,190 | 1,217 | 1,183 | 1,212 | 93,200 |
| 2010/10/04 | 1,225 | 1,229 | 1,185 | 1,189 | 125,700 |
| 2010/10/01 | 1,262 | 1,270 | 1,215 | 1,221 | 144,900 |
| 2010/09/30 | 1,260 | 1,269 | 1,246 | 1,269 | 132,300 |
| 2010/09/29 | 1,266 | 1,278 | 1,261 | 1,265 | 39,800 |
| 2010/09/28 | 1,276 | 1,289 | 1,258 | 1,264 | 87,100 |
| 2010/09/27 | 1,304 | 1,304 | 1,280 | 1,300 | 55,900 |
| 2010/09/24 | 1,282 | 1,313 | 1,271 | 1,286 | 103,400 |
| 2010/09/22 | 1,302 | 1,314 | 1,283 | 1,290 | 54,500 |
| 2010/09/21 | 1,315 | 1,325 | 1,294 | 1,307 | 92,300 |
| 2010/09/17 | 1,277 | 1,340 | 1,277 | 1,321 | 236,600 |
| 2010/09/16 | 1,287 | 1,296 | 1,257 | 1,277 | 135,800 |
| 2010/09/15 | 1,249 | 1,294 | 1,243 | 1,282 | 124,500 |
| 2010/09/14 | 1,265 | 1,265 | 1,243 | 1,250 | 160,000 |
| 2010/09/13 | 1,250 | 1,272 | 1,250 | 1,265 | 127,700 |
| 2010/09/10 | 1,265 | 1,267 | 1,240 | 1,245 | 114,400 |
| 2010/09/09 | 1,255 | 1,270 | 1,243 | 1,247 | 108,400 |
| 2010/09/08 | 1,284 | 1,290 | 1,253 | 1,259 | 267,800 |
| 2010/09/07 | 1,346 | 1,358 | 1,326 | 1,329 | 28,400 |
| 2010/09/06 | 1,352 | 1,368 | 1,340 | 1,363 | 45,900 |
| 2010/09/03 | 1,323 | 1,359 | 1,309 | 1,351 | 56,500 |
| 2010/09/02 | 1,330 | 1,330 | 1,300 | 1,309 | 59,700 |
| 2010/09/01 | 1,306 | 1,306 | 1,271 | 1,304 | 65,200 |
| 2010/08/31 | 1,327 | 1,334 | 1,290 | 1,296 | 52,600 |
| 2010/08/30 | 1,364 | 1,396 | 1,335 | 1,357 | 39,900 |
| 2010/08/27 | 1,339 | 1,369 | 1,329 | 1,361 | 49,100 |
| 2010/08/26 | 1,340 | 1,369 | 1,333 | 1,359 | 114,200 |
| 2010/08/25 | 1,298 | 1,321 | 1,273 | 1,279 | 58,100 |
| 2010/08/24 | 1,303 | 1,328 | 1,301 | 1,321 | 30,600 |
| 2010/08/23 | 1,332 | 1,358 | 1,317 | 1,322 | 29,400 |
| 2010/08/20 | 1,365 | 1,365 | 1,333 | 1,338 | 30,400 |
| 2010/08/19 | 1,331 | 1,388 | 1,331 | 1,365 | 38,200 |
| 2010/08/18 | 1,364 | 1,364 | 1,299 | 1,324 | 50,800 |
| 2010/08/17 | 1,350 | 1,358 | 1,334 | 1,354 | 16,400 |
| 2010/08/16 | 1,380 | 1,380 | 1,332 | 1,349 | 37,000 |
| 2010/08/13 | 1,340 | 1,389 | 1,321 | 1,385 | 49,300 |
| 2010/08/12 | 1,324 | 1,362 | 1,300 | 1,350 | 71,000 |
| 2010/08/11 | 1,360 | 1,368 | 1,336 | 1,364 | 47,100 |
| 2010/08/10 | 1,383 | 1,388 | 1,353 | 1,364 | 39,800 |
| 2010/08/09 | 1,370 | 1,381 | 1,359 | 1,380 | 31,100 |
| 2010/08/06 | 1,362 | 1,376 | 1,348 | 1,367 | 63,500 |
| 2010/08/05 | 1,377 | 1,379 | 1,354 | 1,362 | 66,200 |
| 2010/08/04 | 1,333 | 1,335 | 1,298 | 1,321 | 53,100 |
| 2010/08/03 | 1,378 | 1,378 | 1,322 | 1,332 | 73,300 |
| 2010/08/02 | 1,350 | 1,368 | 1,330 | 1,348 | 58,300 |
| 2010/07/30 | 1,307 | 1,334 | 1,304 | 1,328 | 94,900 |
| 2010/07/29 | 1,325 | 1,325 | 1,289 | 1,300 | 46,200 |
| 2010/07/28 | 1,324 | 1,324 | 1,306 | 1,307 | 28,200 |
| 2010/07/27 | 1,300 | 1,308 | 1,296 | 1,300 | 24,300 |
| 2010/07/26 | 1,310 | 1,313 | 1,275 | 1,288 | 55,900 |
| 2010/07/23 | 1,281 | 1,305 | 1,270 | 1,289 | 54,400 |
| 2010/07/22 | 1,255 | 1,271 | 1,245 | 1,251 | 59,100 |
| 2010/07/21 | 1,280 | 1,286 | 1,248 | 1,248 | 72,000 |
| 2010/07/20 | 1,284 | 1,297 | 1,284 | 1,285 | 62,800 |
| 2010/07/16 | 1,320 | 1,326 | 1,306 | 1,314 | 70,900 |
| 2010/07/15 | 1,301 | 1,331 | 1,285 | 1,320 | 42,500 |
| 2010/07/14 | 1,316 | 1,316 | 1,302 | 1,305 | 41,300 |
| 2010/07/13 | 1,327 | 1,335 | 1,302 | 1,303 | 37,100 |
| 2010/07/12 | 1,318 | 1,329 | 1,309 | 1,310 | 22,800 |
| 2010/07/09 | 1,348 | 1,348 | 1,306 | 1,310 | 67,700 |
| 2010/07/08 | 1,354 | 1,365 | 1,339 | 1,348 | 32,800 |
| 2010/07/07 | 1,377 | 1,377 | 1,324 | 1,324 | 46,000 |
| 2010/07/06 | 1,345 | 1,385 | 1,316 | 1,381 | 88,500 |
| 2010/07/05 | 1,287 | 1,343 | 1,277 | 1,331 | 102,000 |
| 2010/07/02 | 1,263 | 1,284 | 1,241 | 1,272 | 109,500 |
| 2010/07/01 | 1,234 | 1,251 | 1,231 | 1,250 | 66,700 |
| 2010/06/30 | 1,251 | 1,261 | 1,230 | 1,236 | 83,200 |
| 2010/06/29 | 1,284 | 1,304 | 1,260 | 1,263 | 76,100 |
| 2010/06/28 | 1,297 | 1,320 | 1,279 | 1,283 | 67,700 |
| 2010/06/25 | 1,320 | 1,358 | 1,306 | 1,315 | 54,100 |
| 2010/06/24 | 1,350 | 1,371 | 1,337 | 1,344 | 105,200 |
| 2010/06/23 | 1,370 | 1,371 | 1,317 | 1,320 | 76,500 |
| 2010/06/22 | 1,385 | 1,394 | 1,371 | 1,384 | 66,800 |
| 2010/06/21 | 1,372 | 1,413 | 1,372 | 1,404 | 68,700 |
| 2010/06/18 | 1,346 | 1,373 | 1,321 | 1,363 | 212,800 |
| 2010/06/17 | 1,329 | 1,329 | 1,303 | 1,316 | 111,500 |
| 2010/06/16 | 1,281 | 1,314 | 1,281 | 1,311 | 93,400 |
| 2010/06/15 | 1,297 | 1,302 | 1,269 | 1,272 | 126,400 |
| 2010/06/14 | 1,302 | 1,322 | 1,297 | 1,297 | 66,800 |
| 2010/06/11 | 1,320 | 1,320 | 1,282 | 1,287 | 117,600 |
| 2010/06/10 | 1,307 | 1,307 | 1,270 | 1,297 | 87,700 |
| 2010/06/09 | 1,298 | 1,304 | 1,272 | 1,278 | 87,700 |
| 2010/06/08 | 1,280 | 1,304 | 1,264 | 1,296 | 75,700 |
| 2010/06/07 | 1,280 | 1,280 | 1,247 | 1,251 | 75,100 |
| 2010/06/04 | 1,324 | 1,337 | 1,310 | 1,317 | 76,600 |
| 2010/06/03 | 1,316 | 1,348 | 1,310 | 1,335 | 63,400 |
| 2010/06/02 | 1,345 | 1,351 | 1,304 | 1,316 | 88,900 |
| 2010/06/01 | 1,339 | 1,393 | 1,325 | 1,342 | 49,300 |
| 2010/05/31 | 1,323 | 1,363 | 1,323 | 1,343 | 87,100 |
| 2010/05/28 | 1,379 | 1,381 | 1,330 | 1,341 | 136,300 |
| 2010/05/27 | 1,285 | 1,303 | 1,270 | 1,289 | 151,600 |
| 2010/05/26 | 1,300 | 1,325 | 1,270 | 1,270 | 137,600 |
| 2010/05/25 | 1,331 | 1,370 | 1,316 | 1,320 | 72,700 |
| 2010/05/24 | 1,381 | 1,411 | 1,360 | 1,361 | 98,000 |
| 2010/05/21 | 1,450 | 1,450 | 1,374 | 1,411 | 185,200 |
| 2010/05/20 | 1,455 | 1,479 | 1,452 | 1,471 | 90,900 |
| 2010/05/19 | 1,451 | 1,482 | 1,423 | 1,443 | 237,900 |
| 2010/05/18 | 1,521 | 1,539 | 1,462 | 1,481 | 148,700 |
| 2010/05/17 | 1,520 | 1,567 | 1,499 | 1,529 | 124,900 |
| 2010/05/14 | 1,555 | 1,555 | 1,512 | 1,522 | 175,700 |
| 2010/05/13 | 1,599 | 1,634 | 1,531 | 1,554 | 233,800 |
| 2010/05/12 | 1,515 | 1,593 | 1,515 | 1,581 | 161,800 |
| 2010/05/11 | 1,521 | 1,545 | 1,495 | 1,505 | 155,600 |
| 2010/05/10 | 1,572 | 1,572 | 1,467 | 1,493 | 245,400 |
| 2010/05/07 | 1,638 | 1,638 | 1,530 | 1,580 | 197,300 |
| 2010/05/06 | 1,550 | 1,684 | 1,497 | 1,638 | 306,500 |
| 2010/04/30 | 1,510 | 1,580 | 1,357 | 1,552 | 402,900 |
| 2010/04/28 | 1,511 | 1,560 | 1,481 | 1,550 | 141,500 |
| 2010/04/27 | 1,584 | 1,589 | 1,530 | 1,535 | 83,400 |
| 2010/04/26 | 1,571 | 1,593 | 1,563 | 1,584 | 113,500 |
| 2010/04/23 | 1,491 | 1,584 | 1,484 | 1,569 | 150,900 |
| 2010/04/22 | 1,490 | 1,505 | 1,442 | 1,482 | 145,300 |
| 2010/04/21 | 1,484 | 1,508 | 1,472 | 1,485 | 142,300 |
| 2010/04/20 | 1,480 | 1,480 | 1,425 | 1,435 | 175,000 |
| 2010/04/19 | 1,405 | 1,489 | 1,398 | 1,484 | 147,200 |
| 2010/04/16 | 1,423 | 1,465 | 1,402 | 1,434 | 156,300 |
| 2010/04/15 | 1,446 | 1,446 | 1,390 | 1,393 | 111,300 |
| 2010/04/14 | 1,437 | 1,445 | 1,414 | 1,423 | 121,300 |
| 2010/04/13 | 1,400 | 1,441 | 1,373 | 1,427 | 158,200 |
| 2010/04/12 | 1,388 | 1,393 | 1,377 | 1,385 | 78,500 |
| 2010/04/09 | 1,352 | 1,375 | 1,327 | 1,355 | 84,500 |
| 2010/04/08 | 1,376 | 1,378 | 1,333 | 1,344 | 112,000 |
| 2010/04/07 | 1,394 | 1,405 | 1,374 | 1,378 | 52,500 |
| 2010/04/06 | 1,412 | 1,413 | 1,381 | 1,394 | 84,000 |
| 2010/04/05 | 1,391 | 1,422 | 1,384 | 1,409 | 119,100 |
| 2010/04/02 | 1,360 | 1,392 | 1,360 | 1,391 | 86,200 |
| 2010/04/01 | 1,346 | 1,350 | 1,315 | 1,347 | 112,900 |
| 2010/03/31 | 1,345 | 1,371 | 1,340 | 1,356 | 97,700 |
| 2010/03/30 | 1,275 | 1,377 | 1,265 | 1,375 | 216,500 |
| 2010/03/29 | 1,267 | 1,272 | 1,252 | 1,265 | 53,400 |
| 2010/03/26 | 1,268 | 1,271 | 1,249 | 1,269 | 84,800 |
| 2010/03/25 | 1,270 | 1,273 | 1,238 | 1,249 | 115,400 |
| 2010/03/24 | 1,265 | 1,274 | 1,253 | 1,268 | 77,400 |
| 2010/03/23 | 1,259 | 1,265 | 1,250 | 1,256 | 65,800 |
| 2010/03/19 | 1,241 | 1,270 | 1,241 | 1,267 | 84,100 |
| 2010/03/18 | 1,260 | 1,264 | 1,240 | 1,252 | 129,800 |
| 2010/03/17 | 1,261 | 1,265 | 1,249 | 1,256 | 191,900 |
| 2010/03/16 | 1,254 | 1,258 | 1,243 | 1,255 | 32,200 |
| 2010/03/15 | 1,244 | 1,255 | 1,239 | 1,251 | 52,500 |
| 2010/03/12 | 1,220 | 1,238 | 1,216 | 1,235 | 105,500 |
| 2010/03/11 | 1,229 | 1,229 | 1,220 | 1,228 | 43,800 |
| 2010/03/10 | 1,250 | 1,250 | 1,220 | 1,222 | 49,400 |
| 2010/03/09 | 1,245 | 1,255 | 1,233 | 1,236 | 49,100 |
| 2010/03/08 | 1,250 | 1,264 | 1,250 | 1,258 | 68,000 |
| 2010/03/05 | 1,218 | 1,248 | 1,204 | 1,242 | 201,200 |
| 2010/03/04 | 1,210 | 1,213 | 1,192 | 1,200 | 128,000 |
| 2010/03/03 | 1,187 | 1,213 | 1,187 | 1,199 | 152,800 |
| 2010/03/02 | 1,198 | 1,209 | 1,186 | 1,199 | 116,000 |
| 2010/03/01 | 1,221 | 1,221 | 1,193 | 1,205 | 85,600 |
| 2010/02/26 | 1,204 | 1,212 | 1,199 | 1,201 | 70,600 |
| 2010/02/25 | 1,222 | 1,227 | 1,201 | 1,212 | 70,200 |
| 2010/02/24 | 1,230 | 1,230 | 1,213 | 1,215 | 55,800 |
| 2010/02/23 | 1,255 | 1,255 | 1,223 | 1,236 | 61,900 |
| 2010/02/22 | 1,241 | 1,271 | 1,225 | 1,235 | 86,500 |
| 2010/02/19 | 1,270 | 1,285 | 1,240 | 1,248 | 85,500 |
| 2010/02/18 | 1,260 | 1,279 | 1,255 | 1,279 | 82,600 |
| 2010/02/17 | 1,241 | 1,254 | 1,225 | 1,253 | 63,300 |
| 2010/02/16 | 1,239 | 1,239 | 1,224 | 1,228 | 33,500 |
| 2010/02/15 | 1,243 | 1,243 | 1,212 | 1,223 | 39,900 |
| 2010/02/12 | 1,213 | 1,230 | 1,212 | 1,220 | 100,800 |
| 2010/02/10 | 1,230 | 1,231 | 1,212 | 1,213 | 94,100 |
| 2010/02/09 | 1,247 | 1,252 | 1,223 | 1,237 | 52,300 |
| 2010/02/08 | 1,239 | 1,276 | 1,212 | 1,272 | 104,600 |
| 2010/02/05 | 1,248 | 1,248 | 1,220 | 1,226 | 58,800 |
| 2010/02/04 | 1,288 | 1,288 | 1,236 | 1,255 | 52,300 |
| 2010/02/03 | 1,270 | 1,273 | 1,245 | 1,261 | 67,000 |
| 2010/02/02 | 1,238 | 1,262 | 1,215 | 1,255 | 64,300 |
| 2010/02/01 | 1,250 | 1,250 | 1,212 | 1,238 | 101,100 |
| 2010/01/29 | 1,284 | 1,296 | 1,271 | 1,271 | 97,900 |
| 2010/01/28 | 1,283 | 1,306 | 1,281 | 1,297 | 63,100 |
| 2010/01/27 | 1,302 | 1,325 | 1,289 | 1,289 | 68,900 |
| 2010/01/26 | 1,313 | 1,345 | 1,300 | 1,328 | 99,000 |
| 2010/01/25 | 1,312 | 1,314 | 1,300 | 1,300 | 75,700 |
| 2010/01/22 | 1,365 | 1,366 | 1,331 | 1,342 | 64,700 |
| 2010/01/21 | 1,401 | 1,419 | 1,384 | 1,391 | 56,100 |
| 2010/01/20 | 1,390 | 1,417 | 1,379 | 1,412 | 73,300 |
| 2010/01/19 | 1,338 | 1,381 | 1,338 | 1,379 | 56,300 |
| 2010/01/18 | 1,335 | 1,345 | 1,329 | 1,338 | 34,700 |
| 2010/01/15 | 1,357 | 1,367 | 1,333 | 1,357 | 67,000 |
| 2010/01/14 | 1,350 | 1,368 | 1,340 | 1,347 | 38,600 |
| 2010/01/13 | 1,394 | 1,402 | 1,345 | 1,362 | 83,400 |
| 2010/01/12 | 1,311 | 1,371 | 1,306 | 1,364 | 80,800 |
| 2010/01/08 | 1,318 | 1,335 | 1,301 | 1,333 | 69,100 |
| 2010/01/07 | 1,325 | 1,327 | 1,301 | 1,307 | 31,800 |
| 2010/01/06 | 1,281 | 1,324 | 1,278 | 1,309 | 38,500 |
| 2010/01/05 | 1,309 | 1,309 | 1,287 | 1,293 | 38,100 |
| 2010/01/04 | 1,272 | 1,337 | 1,266 | 1,305 | 26,800 |