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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,202 | 1,236 | 1,202 | 1,228 | 98,200 |
| 2011/12/29 | 1,199 | 1,209 | 1,191 | 1,203 | 60,700 |
| 2011/12/28 | 1,210 | 1,214 | 1,198 | 1,202 | 56,600 |
| 2011/12/27 | 1,201 | 1,214 | 1,201 | 1,205 | 78,300 |
| 2011/12/26 | 1,207 | 1,214 | 1,201 | 1,201 | 59,100 |
| 2011/12/22 | 1,236 | 1,238 | 1,206 | 1,207 | 140,900 |
| 2011/12/21 | 1,220 | 1,222 | 1,210 | 1,216 | 109,800 |
| 2011/12/20 | 1,226 | 1,226 | 1,205 | 1,207 | 145,500 |
| 2011/12/19 | 1,224 | 1,226 | 1,214 | 1,221 | 96,600 |
| 2011/12/16 | 1,238 | 1,248 | 1,231 | 1,232 | 118,500 |
| 2011/12/15 | 1,239 | 1,254 | 1,234 | 1,238 | 152,800 |
| 2011/12/14 | 1,263 | 1,263 | 1,244 | 1,249 | 302,900 |
| 2011/12/13 | 1,226 | 1,253 | 1,219 | 1,247 | 199,400 |
| 2011/12/12 | 1,230 | 1,253 | 1,230 | 1,240 | 167,200 |
| 2011/12/09 | 1,223 | 1,240 | 1,223 | 1,229 | 225,300 |
| 2011/12/08 | 1,254 | 1,263 | 1,247 | 1,253 | 165,700 |
| 2011/12/07 | 1,260 | 1,264 | 1,245 | 1,260 | 167,800 |
| 2011/12/06 | 1,253 | 1,262 | 1,241 | 1,253 | 205,900 |
| 2011/12/05 | 1,260 | 1,260 | 1,241 | 1,246 | 186,900 |
| 2011/12/02 | 1,266 | 1,283 | 1,248 | 1,253 | 136,500 |
| 2011/12/01 | 1,255 | 1,262 | 1,246 | 1,259 | 248,300 |
| 2011/11/30 | 1,234 | 1,240 | 1,218 | 1,240 | 137,200 |
| 2011/11/29 | 1,224 | 1,235 | 1,224 | 1,233 | 207,000 |
| 2011/11/28 | 1,240 | 1,242 | 1,218 | 1,220 | 195,600 |
| 2011/11/25 | 1,253 | 1,253 | 1,225 | 1,232 | 161,500 |
| 2011/11/24 | 1,265 | 1,265 | 1,234 | 1,239 | 190,100 |
| 2011/11/22 | 1,261 | 1,261 | 1,240 | 1,255 | 114,400 |
| 2011/11/21 | 1,259 | 1,272 | 1,250 | 1,255 | 109,300 |
| 2011/11/18 | 1,270 | 1,278 | 1,254 | 1,256 | 185,200 |
| 2011/11/17 | 1,264 | 1,298 | 1,246 | 1,294 | 276,200 |
| 2011/11/16 | 1,270 | 1,275 | 1,254 | 1,265 | 274,400 |
| 2011/11/15 | 1,268 | 1,268 | 1,234 | 1,262 | 236,600 |
| 2011/11/14 | 1,268 | 1,270 | 1,258 | 1,260 | 211,300 |
| 2011/11/11 | 1,250 | 1,256 | 1,226 | 1,252 | 230,600 |
| 2011/11/10 | 1,248 | 1,248 | 1,221 | 1,237 | 198,600 |
| 2011/11/09 | 1,222 | 1,270 | 1,221 | 1,247 | 413,800 |
| 2011/11/08 | 1,220 | 1,228 | 1,210 | 1,217 | 285,500 |
| 2011/11/07 | 1,220 | 1,220 | 1,204 | 1,215 | 176,300 |
| 2011/11/04 | 1,218 | 1,222 | 1,209 | 1,212 | 303,800 |
| 2011/11/02 | 1,195 | 1,211 | 1,188 | 1,207 | 260,100 |
| 2011/11/01 | 1,208 | 1,242 | 1,196 | 1,200 | 400,500 |
| 2011/10/31 | 1,241 | 1,336 | 1,228 | 1,232 | 648,000 |
| 2011/10/28 | 1,256 | 1,267 | 1,243 | 1,243 | 278,400 |
| 2011/10/27 | 1,219 | 1,256 | 1,219 | 1,248 | 206,400 |
| 2011/10/26 | 1,221 | 1,250 | 1,207 | 1,234 | 311,200 |
| 2011/10/25 | 1,294 | 1,295 | 1,245 | 1,247 | 165,700 |
| 2011/10/24 | 1,280 | 1,286 | 1,245 | 1,264 | 247,000 |
| 2011/10/21 | 1,229 | 1,253 | 1,229 | 1,244 | 179,100 |
| 2011/10/20 | 1,226 | 1,260 | 1,214 | 1,253 | 312,800 |
| 2011/10/19 | 1,200 | 1,242 | 1,200 | 1,238 | 458,900 |
| 2011/10/18 | 1,180 | 1,214 | 1,180 | 1,205 | 459,000 |
| 2011/10/17 | 1,167 | 1,209 | 1,166 | 1,198 | 529,300 |
| 2011/10/14 | 1,185 | 1,187 | 1,145 | 1,158 | 334,800 |
| 2011/10/13 | 1,201 | 1,208 | 1,189 | 1,190 | 505,100 |
| 2011/10/12 | 1,209 | 1,218 | 1,199 | 1,211 | 207,400 |
| 2011/10/11 | 1,272 | 1,272 | 1,210 | 1,215 | 693,600 |
| 2011/10/07 | 1,247 | 1,285 | 1,247 | 1,270 | 290,000 |
| 2011/10/06 | 1,220 | 1,260 | 1,212 | 1,260 | 328,300 |
| 2011/10/05 | 1,210 | 1,235 | 1,206 | 1,224 | 564,200 |
| 2011/10/04 | 1,226 | 1,246 | 1,222 | 1,237 | 481,600 |
| 2011/10/03 | 1,220 | 1,247 | 1,207 | 1,238 | 639,900 |
| 2011/09/30 | 1,254 | 1,261 | 1,240 | 1,244 | 500,900 |
| 2011/09/29 | 1,235 | 1,266 | 1,235 | 1,258 | 653,300 |
| 2011/09/28 | 1,222 | 1,248 | 1,214 | 1,237 | 1,191,800 |
| 2011/09/27 | 1,310 | 1,348 | 1,194 | 1,345 | 1,304,600 |
| 2011/09/26 | 1,376 | 1,382 | 1,297 | 1,309 | 250,000 |
| 2011/09/22 | 1,316 | 1,390 | 1,300 | 1,383 | 222,700 |
| 2011/09/21 | 1,336 | 1,367 | 1,318 | 1,358 | 145,800 |
| 2011/09/20 | 1,350 | 1,350 | 1,315 | 1,328 | 151,700 |
| 2011/09/16 | 1,343 | 1,364 | 1,339 | 1,364 | 152,200 |
| 2011/09/15 | 1,324 | 1,338 | 1,307 | 1,326 | 162,800 |
| 2011/09/14 | 1,296 | 1,307 | 1,282 | 1,296 | 170,800 |
| 2011/09/13 | 1,278 | 1,302 | 1,277 | 1,290 | 135,100 |
| 2011/09/12 | 1,299 | 1,299 | 1,265 | 1,288 | 114,300 |
| 2011/09/09 | 1,300 | 1,325 | 1,281 | 1,322 | 131,200 |
| 2011/09/08 | 1,290 | 1,297 | 1,269 | 1,276 | 64,400 |
| 2011/09/07 | 1,283 | 1,295 | 1,273 | 1,291 | 104,100 |
| 2011/09/06 | 1,269 | 1,272 | 1,243 | 1,265 | 162,200 |
| 2011/09/05 | 1,251 | 1,267 | 1,235 | 1,267 | 189,400 |
| 2011/09/02 | 1,261 | 1,279 | 1,241 | 1,247 | 224,600 |
| 2011/09/01 | 1,286 | 1,294 | 1,273 | 1,275 | 82,100 |
| 2011/08/31 | 1,298 | 1,298 | 1,274 | 1,286 | 118,500 |
| 2011/08/30 | 1,309 | 1,309 | 1,279 | 1,286 | 117,700 |
| 2011/08/29 | 1,272 | 1,306 | 1,258 | 1,288 | 153,700 |
| 2011/08/26 | 1,275 | 1,292 | 1,264 | 1,279 | 110,000 |
| 2011/08/25 | 1,273 | 1,310 | 1,273 | 1,294 | 149,000 |
| 2011/08/24 | 1,300 | 1,311 | 1,268 | 1,276 | 112,600 |
| 2011/08/23 | 1,255 | 1,293 | 1,254 | 1,292 | 80,100 |
| 2011/08/22 | 1,258 | 1,294 | 1,240 | 1,247 | 109,200 |
| 2011/08/19 | 1,265 | 1,304 | 1,260 | 1,285 | 111,000 |
| 2011/08/18 | 1,298 | 1,305 | 1,288 | 1,295 | 136,500 |
| 2011/08/17 | 1,300 | 1,303 | 1,280 | 1,293 | 117,600 |
| 2011/08/16 | 1,300 | 1,307 | 1,290 | 1,305 | 141,100 |
| 2011/08/15 | 1,308 | 1,308 | 1,242 | 1,270 | 145,800 |
| 2011/08/12 | 1,279 | 1,279 | 1,253 | 1,278 | 110,400 |
| 2011/08/11 | 1,216 | 1,271 | 1,200 | 1,263 | 126,100 |
| 2011/08/10 | 1,242 | 1,246 | 1,221 | 1,223 | 122,900 |
| 2011/08/09 | 1,185 | 1,213 | 1,154 | 1,213 | 123,200 |
| 2011/08/08 | 1,240 | 1,255 | 1,203 | 1,213 | 97,400 |
| 2011/08/05 | 1,289 | 1,292 | 1,238 | 1,270 | 272,400 |
| 2011/08/04 | 1,313 | 1,349 | 1,309 | 1,348 | 93,600 |
| 2011/08/03 | 1,306 | 1,327 | 1,299 | 1,300 | 61,500 |
| 2011/08/02 | 1,330 | 1,338 | 1,321 | 1,330 | 112,700 |
| 2011/08/01 | 1,331 | 1,367 | 1,331 | 1,340 | 134,300 |
| 2011/07/29 | 1,353 | 1,367 | 1,297 | 1,350 | 228,600 |
| 2011/07/28 | 1,388 | 1,389 | 1,370 | 1,378 | 57,900 |
| 2011/07/27 | 1,374 | 1,398 | 1,373 | 1,388 | 82,300 |
| 2011/07/26 | 1,377 | 1,398 | 1,375 | 1,395 | 79,400 |
| 2011/07/25 | 1,357 | 1,384 | 1,357 | 1,377 | 48,200 |
| 2011/07/22 | 1,363 | 1,375 | 1,342 | 1,372 | 148,400 |
| 2011/07/21 | 1,389 | 1,389 | 1,361 | 1,371 | 48,000 |
| 2011/07/20 | 1,390 | 1,396 | 1,372 | 1,383 | 65,400 |
| 2011/07/19 | 1,382 | 1,402 | 1,376 | 1,390 | 68,600 |
| 2011/07/15 | 1,375 | 1,395 | 1,375 | 1,390 | 72,300 |
| 2011/07/14 | 1,382 | 1,391 | 1,370 | 1,375 | 88,800 |
| 2011/07/13 | 1,377 | 1,392 | 1,370 | 1,388 | 45,700 |
| 2011/07/12 | 1,363 | 1,393 | 1,356 | 1,390 | 55,300 |
| 2011/07/11 | 1,366 | 1,390 | 1,366 | 1,389 | 40,000 |
| 2011/07/08 | 1,374 | 1,398 | 1,374 | 1,390 | 83,400 |
| 2011/07/07 | 1,359 | 1,381 | 1,357 | 1,373 | 69,800 |
| 2011/07/06 | 1,364 | 1,379 | 1,346 | 1,379 | 61,000 |
| 2011/07/05 | 1,374 | 1,390 | 1,365 | 1,377 | 57,200 |
| 2011/07/04 | 1,368 | 1,390 | 1,356 | 1,374 | 108,000 |
| 2011/07/01 | 1,384 | 1,403 | 1,358 | 1,367 | 123,200 |
| 2011/06/30 | 1,378 | 1,420 | 1,375 | 1,387 | 160,500 |
| 2011/06/29 | 1,344 | 1,364 | 1,338 | 1,364 | 87,700 |
| 2011/06/28 | 1,319 | 1,328 | 1,300 | 1,308 | 92,000 |
| 2011/06/27 | 1,321 | 1,335 | 1,296 | 1,299 | 167,700 |
| 2011/06/24 | 1,331 | 1,355 | 1,317 | 1,351 | 118,500 |
| 2011/06/23 | 1,324 | 1,337 | 1,312 | 1,331 | 89,900 |
| 2011/06/22 | 1,290 | 1,328 | 1,289 | 1,327 | 114,100 |
| 2011/06/21 | 1,282 | 1,286 | 1,265 | 1,271 | 73,900 |
| 2011/06/20 | 1,308 | 1,308 | 1,287 | 1,291 | 117,500 |
| 2011/06/17 | 1,315 | 1,317 | 1,275 | 1,282 | 165,700 |
| 2011/06/16 | 1,286 | 1,297 | 1,267 | 1,280 | 114,600 |
| 2011/06/15 | 1,301 | 1,301 | 1,278 | 1,288 | 117,400 |
| 2011/06/14 | 1,274 | 1,308 | 1,264 | 1,301 | 177,800 |
| 2011/06/13 | 1,255 | 1,273 | 1,249 | 1,265 | 151,300 |
| 2011/06/10 | 1,241 | 1,281 | 1,240 | 1,256 | 179,900 |
| 2011/06/09 | 1,235 | 1,252 | 1,216 | 1,243 | 165,300 |
| 2011/06/08 | 1,256 | 1,267 | 1,241 | 1,247 | 135,700 |
| 2011/06/07 | 1,258 | 1,284 | 1,238 | 1,276 | 162,200 |
| 2011/06/06 | 1,279 | 1,286 | 1,253 | 1,270 | 154,900 |
| 2011/06/03 | 1,273 | 1,282 | 1,231 | 1,272 | 158,500 |
| 2011/06/02 | 1,223 | 1,288 | 1,211 | 1,286 | 297,500 |
| 2011/06/01 | 1,228 | 1,228 | 1,209 | 1,224 | 80,700 |
| 2011/05/31 | 1,200 | 1,229 | 1,200 | 1,224 | 143,800 |
| 2011/05/30 | 1,166 | 1,228 | 1,160 | 1,212 | 208,700 |
| 2011/05/27 | 1,125 | 1,163 | 1,110 | 1,163 | 193,400 |
| 2011/05/26 | 1,127 | 1,127 | 1,114 | 1,115 | 155,600 |
| 2011/05/25 | 1,109 | 1,125 | 1,095 | 1,097 | 308,200 |
| 2011/05/24 | 1,047 | 1,057 | 1,035 | 1,051 | 89,600 |
| 2011/05/23 | 1,049 | 1,050 | 1,034 | 1,037 | 82,500 |
| 2011/05/20 | 1,051 | 1,055 | 1,045 | 1,048 | 103,800 |
| 2011/05/19 | 1,064 | 1,070 | 1,042 | 1,052 | 98,600 |
| 2011/05/18 | 1,057 | 1,063 | 1,052 | 1,057 | 98,700 |
| 2011/05/17 | 1,063 | 1,077 | 1,051 | 1,057 | 105,200 |
| 2011/05/16 | 1,070 | 1,076 | 1,066 | 1,067 | 81,700 |
| 2011/05/13 | 1,122 | 1,126 | 1,070 | 1,080 | 181,700 |
| 2011/05/12 | 1,135 | 1,141 | 1,126 | 1,126 | 78,200 |
| 2011/05/11 | 1,154 | 1,154 | 1,140 | 1,154 | 59,100 |
| 2011/05/10 | 1,143 | 1,158 | 1,138 | 1,143 | 53,200 |
| 2011/05/09 | 1,155 | 1,155 | 1,131 | 1,135 | 44,200 |
| 2011/05/06 | 1,148 | 1,157 | 1,123 | 1,148 | 125,000 |
| 2011/05/02 | 1,181 | 1,183 | 1,155 | 1,164 | 144,500 |
| 2011/04/28 | 1,130 | 1,148 | 1,129 | 1,142 | 94,700 |
| 2011/04/27 | 1,102 | 1,121 | 1,102 | 1,121 | 75,500 |
| 2011/04/26 | 1,113 | 1,117 | 1,091 | 1,106 | 161,200 |
| 2011/04/25 | 1,128 | 1,137 | 1,120 | 1,127 | 133,700 |
| 2011/04/22 | 1,103 | 1,131 | 1,103 | 1,109 | 144,600 |
| 2011/04/21 | 1,098 | 1,135 | 1,094 | 1,117 | 340,000 |
| 2011/04/20 | 1,075 | 1,098 | 1,071 | 1,086 | 476,100 |
| 2011/04/19 | 1,040 | 1,041 | 1,020 | 1,036 | 139,900 |
| 2011/04/18 | 1,067 | 1,070 | 1,045 | 1,055 | 246,000 |
| 2011/04/15 | 1,081 | 1,091 | 1,070 | 1,074 | 130,200 |
| 2011/04/14 | 1,085 | 1,108 | 1,073 | 1,092 | 192,800 |
| 2011/04/13 | 1,089 | 1,107 | 1,078 | 1,088 | 160,800 |
| 2011/04/12 | 1,088 | 1,113 | 1,085 | 1,109 | 136,900 |
| 2011/04/11 | 1,097 | 1,115 | 1,094 | 1,111 | 122,300 |
| 2011/04/08 | 1,096 | 1,126 | 1,091 | 1,116 | 210,800 |
| 2011/04/07 | 1,106 | 1,129 | 1,102 | 1,113 | 144,200 |
| 2011/04/06 | 1,129 | 1,129 | 1,083 | 1,098 | 148,300 |
| 2011/04/05 | 1,155 | 1,155 | 1,097 | 1,111 | 172,800 |
| 2011/04/04 | 1,155 | 1,163 | 1,131 | 1,134 | 80,700 |
| 2011/04/01 | 1,146 | 1,159 | 1,131 | 1,147 | 130,200 |
| 2011/03/31 | 1,181 | 1,181 | 1,132 | 1,161 | 153,200 |
| 2011/03/30 | 1,120 | 1,154 | 1,115 | 1,151 | 112,500 |
| 2011/03/29 | 1,126 | 1,139 | 1,108 | 1,129 | 126,600 |
| 2011/03/28 | 1,146 | 1,146 | 1,107 | 1,112 | 151,000 |
| 2011/03/25 | 1,138 | 1,157 | 1,119 | 1,130 | 155,200 |
| 2011/03/24 | 1,160 | 1,181 | 1,137 | 1,137 | 174,200 |
| 2011/03/23 | 1,191 | 1,200 | 1,144 | 1,151 | 139,100 |
| 2011/03/22 | 1,160 | 1,200 | 1,145 | 1,190 | 166,100 |
| 2011/03/18 | 1,116 | 1,156 | 1,092 | 1,111 | 266,800 |
| 2011/03/17 | 1,050 | 1,108 | 1,032 | 1,086 | 243,300 |
| 2011/03/16 | 1,036 | 1,126 | 1,011 | 1,102 | 680,800 |
| 2011/03/15 | 1,120 | 1,120 | 885 | 976 | 289,100 |
| 2011/03/14 | 1,154 | 1,180 | 1,116 | 1,130 | 243,500 |
| 2011/03/11 | 1,262 | 1,283 | 1,242 | 1,244 | 204,600 |
| 2011/03/10 | 1,294 | 1,301 | 1,272 | 1,283 | 252,600 |
| 2011/03/09 | 1,281 | 1,307 | 1,280 | 1,294 | 212,900 |
| 2011/03/08 | 1,270 | 1,283 | 1,266 | 1,273 | 278,900 |
| 2011/03/07 | 1,250 | 1,276 | 1,246 | 1,262 | 350,800 |
| 2011/03/04 | 1,250 | 1,260 | 1,244 | 1,250 | 139,800 |
| 2011/03/03 | 1,232 | 1,241 | 1,226 | 1,240 | 267,600 |
| 2011/03/02 | 1,255 | 1,257 | 1,224 | 1,226 | 332,700 |
| 2011/03/01 | 1,277 | 1,286 | 1,258 | 1,263 | 217,100 |
| 2011/02/28 | 1,270 | 1,292 | 1,237 | 1,275 | 498,900 |
| 2011/02/25 | 1,328 | 1,328 | 1,262 | 1,276 | 658,900 |
| 2011/02/24 | 1,410 | 1,455 | 1,373 | 1,384 | 304,100 |
| 2011/02/23 | 1,351 | 1,386 | 1,351 | 1,360 | 60,700 |
| 2011/02/22 | 1,385 | 1,389 | 1,365 | 1,366 | 41,900 |
| 2011/02/21 | 1,397 | 1,403 | 1,385 | 1,397 | 41,000 |
| 2011/02/18 | 1,400 | 1,400 | 1,380 | 1,390 | 73,400 |
| 2011/02/17 | 1,377 | 1,395 | 1,369 | 1,395 | 76,400 |
| 2011/02/16 | 1,373 | 1,373 | 1,353 | 1,360 | 71,200 |
| 2011/02/15 | 1,401 | 1,401 | 1,345 | 1,349 | 173,300 |
| 2011/02/14 | 1,394 | 1,402 | 1,372 | 1,400 | 25,300 |
| 2011/02/10 | 1,362 | 1,377 | 1,360 | 1,374 | 38,100 |
| 2011/02/09 | 1,374 | 1,384 | 1,354 | 1,376 | 77,300 |
| 2011/02/08 | 1,394 | 1,394 | 1,374 | 1,374 | 35,000 |
| 2011/02/07 | 1,377 | 1,409 | 1,358 | 1,399 | 51,000 |
| 2011/02/04 | 1,370 | 1,378 | 1,349 | 1,365 | 72,800 |
| 2011/02/03 | 1,320 | 1,342 | 1,320 | 1,340 | 39,100 |
| 2011/02/02 | 1,337 | 1,350 | 1,332 | 1,334 | 75,800 |
| 2011/02/01 | 1,328 | 1,358 | 1,307 | 1,311 | 66,000 |
| 2011/01/31 | 1,365 | 1,365 | 1,332 | 1,342 | 43,100 |
| 2011/01/28 | 1,403 | 1,403 | 1,368 | 1,380 | 44,600 |
| 2011/01/27 | 1,382 | 1,412 | 1,382 | 1,403 | 39,500 |
| 2011/01/26 | 1,365 | 1,387 | 1,365 | 1,380 | 29,600 |
| 2011/01/25 | 1,339 | 1,375 | 1,339 | 1,364 | 29,000 |
| 2011/01/24 | 1,325 | 1,367 | 1,325 | 1,351 | 62,600 |
| 2011/01/21 | 1,379 | 1,387 | 1,320 | 1,322 | 113,600 |
| 2011/01/20 | 1,390 | 1,404 | 1,381 | 1,381 | 40,400 |
| 2011/01/19 | 1,407 | 1,407 | 1,390 | 1,402 | 52,600 |
| 2011/01/18 | 1,421 | 1,425 | 1,400 | 1,405 | 39,900 |
| 2011/01/17 | 1,420 | 1,433 | 1,413 | 1,421 | 45,800 |
| 2011/01/14 | 1,420 | 1,439 | 1,408 | 1,419 | 43,200 |
| 2011/01/13 | 1,421 | 1,438 | 1,411 | 1,428 | 51,900 |
| 2011/01/12 | 1,420 | 1,438 | 1,409 | 1,425 | 38,200 |
| 2011/01/11 | 1,408 | 1,430 | 1,403 | 1,426 | 33,200 |
| 2011/01/07 | 1,428 | 1,428 | 1,413 | 1,416 | 65,800 |
| 2011/01/06 | 1,433 | 1,450 | 1,420 | 1,420 | 74,400 |
| 2011/01/05 | 1,447 | 1,463 | 1,422 | 1,439 | 56,200 |
| 2011/01/04 | 1,463 | 1,480 | 1,448 | 1,448 | 23,000 |