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 |
---|---|---|---|---|---|
2014/12/30 | 3,070 | 3,070 | 3,020 | 3,030 | 86,100 |
2014/12/29 | 3,095 | 3,100 | 3,015 | 3,055 | 160,100 |
2014/12/26 | 3,035 | 3,090 | 3,035 | 3,070 | 155,700 |
2014/12/25 | 3,050 | 3,075 | 3,030 | 3,040 | 234,800 |
2014/12/24 | 2,963 | 3,030 | 2,962 | 3,020 | 324,900 |
2014/12/22 | 2,973 | 2,973 | 2,921 | 2,944 | 163,900 |
2014/12/19 | 2,926 | 2,974 | 2,902 | 2,973 | 318,500 |
2014/12/18 | 2,902 | 2,918 | 2,868 | 2,876 | 229,400 |
2014/12/17 | 2,887 | 2,927 | 2,858 | 2,859 | 281,100 |
2014/12/16 | 2,900 | 2,914 | 2,866 | 2,883 | 148,000 |
2014/12/15 | 2,935 | 2,974 | 2,926 | 2,935 | 188,800 |
2014/12/12 | 2,983 | 3,035 | 2,951 | 2,955 | 392,600 |
2014/12/11 | 2,947 | 2,972 | 2,931 | 2,965 | 293,200 |
2014/12/10 | 3,010 | 3,015 | 2,947 | 2,985 | 407,700 |
2014/12/09 | 3,030 | 3,055 | 3,010 | 3,040 | 167,700 |
2014/12/08 | 3,070 | 3,070 | 3,045 | 3,055 | 161,200 |
2014/12/05 | 3,025 | 3,070 | 3,010 | 3,060 | 185,900 |
2014/12/04 | 3,095 | 3,105 | 3,020 | 3,030 | 164,400 |
2014/12/03 | 3,100 | 3,115 | 3,075 | 3,080 | 191,300 |
2014/12/02 | 3,030 | 3,085 | 3,020 | 3,080 | 184,100 |
2014/12/01 | 3,000 | 3,020 | 2,982 | 3,015 | 229,000 |
2014/11/28 | 3,030 | 3,045 | 3,005 | 3,020 | 286,100 |
2014/11/27 | 2,994 | 3,035 | 2,990 | 3,015 | 197,500 |
2014/11/26 | 2,994 | 3,025 | 2,974 | 2,982 | 370,600 |
2014/11/25 | 3,095 | 3,095 | 3,010 | 3,025 | 283,900 |
2014/11/21 | 3,085 | 3,085 | 3,035 | 3,075 | 211,500 |
2014/11/20 | 3,070 | 3,100 | 3,040 | 3,090 | 285,700 |
2014/11/19 | 3,005 | 3,075 | 3,005 | 3,050 | 370,400 |
2014/11/18 | 2,947 | 2,986 | 2,927 | 2,980 | 232,600 |
2014/11/17 | 3,010 | 3,010 | 2,915 | 2,930 | 184,800 |
2014/11/14 | 3,000 | 3,015 | 2,947 | 2,994 | 367,100 |
2014/11/13 | 2,981 | 2,981 | 2,940 | 2,947 | 525,100 |
2014/11/12 | 3,050 | 3,070 | 2,998 | 3,005 | 573,200 |
2014/11/11 | 3,070 | 3,075 | 3,015 | 3,035 | 361,500 |
2014/11/10 | 3,070 | 3,085 | 3,045 | 3,085 | 133,400 |
2014/11/07 | 3,080 | 3,120 | 3,060 | 3,075 | 382,500 |
2014/11/06 | 3,150 | 3,150 | 3,110 | 3,120 | 438,900 |
2014/11/05 | 3,085 | 3,140 | 3,080 | 3,130 | 570,200 |
2014/11/04 | 3,070 | 3,135 | 3,035 | 3,105 | 960,300 |
2014/10/31 | 2,850 | 2,997 | 2,796 | 2,934 | 638,400 |
2014/10/30 | 2,770 | 2,810 | 2,766 | 2,795 | 296,100 |
2014/10/29 | 2,750 | 2,772 | 2,737 | 2,761 | 197,700 |
2014/10/28 | 2,760 | 2,760 | 2,711 | 2,740 | 206,000 |
2014/10/27 | 2,726 | 2,779 | 2,689 | 2,776 | 330,700 |
2014/10/24 | 2,748 | 2,748 | 2,700 | 2,727 | 307,000 |
2014/10/23 | 2,692 | 2,730 | 2,674 | 2,715 | 257,000 |
2014/10/22 | 2,711 | 2,737 | 2,688 | 2,723 | 223,200 |
2014/10/21 | 2,750 | 2,750 | 2,677 | 2,682 | 211,500 |
2014/10/20 | 2,736 | 2,761 | 2,680 | 2,759 | 555,100 |
2014/10/17 | 2,718 | 2,731 | 2,636 | 2,642 | 298,000 |
2014/10/16 | 2,720 | 2,771 | 2,717 | 2,730 | 237,000 |
2014/10/15 | 2,756 | 2,792 | 2,740 | 2,787 | 196,600 |
2014/10/14 | 2,735 | 2,779 | 2,730 | 2,757 | 229,900 |
2014/10/10 | 2,812 | 2,832 | 2,784 | 2,823 | 212,700 |
2014/10/09 | 2,919 | 2,919 | 2,857 | 2,862 | 350,500 |
2014/10/08 | 2,884 | 2,943 | 2,880 | 2,919 | 304,400 |
2014/10/07 | 2,996 | 3,010 | 2,917 | 2,921 | 306,700 |
2014/10/06 | 2,952 | 3,010 | 2,938 | 2,985 | 428,800 |
2014/10/03 | 2,862 | 2,920 | 2,862 | 2,908 | 327,900 |
2014/10/02 | 2,853 | 2,897 | 2,847 | 2,863 | 517,900 |
2014/10/01 | 2,940 | 2,955 | 2,888 | 2,891 | 245,600 |
2014/09/30 | 2,959 | 2,987 | 2,942 | 2,947 | 444,300 |
2014/09/29 | 2,985 | 2,987 | 2,932 | 2,939 | 248,900 |
2014/09/26 | 2,887 | 2,960 | 2,878 | 2,900 | 698,100 |
2014/09/25 | 2,851 | 2,860 | 2,830 | 2,849 | 703,500 |
2014/09/24 | 2,813 | 2,824 | 2,790 | 2,801 | 458,800 |
2014/09/22 | 2,900 | 2,904 | 2,868 | 2,871 | 409,900 |
2014/09/19 | 2,898 | 2,952 | 2,858 | 2,885 | 582,900 |
2014/09/18 | 2,891 | 2,901 | 2,860 | 2,864 | 287,800 |
2014/09/17 | 2,886 | 2,895 | 2,868 | 2,870 | 307,200 |
2014/09/16 | 2,840 | 2,887 | 2,820 | 2,875 | 293,300 |
2014/09/12 | 2,863 | 2,896 | 2,842 | 2,850 | 316,200 |
2014/09/11 | 2,929 | 2,940 | 2,893 | 2,900 | 278,900 |
2014/09/10 | 2,902 | 2,938 | 2,902 | 2,933 | 280,400 |
2014/09/09 | 2,912 | 2,961 | 2,904 | 2,947 | 151,000 |
2014/09/08 | 2,921 | 2,964 | 2,921 | 2,943 | 177,800 |
2014/09/05 | 2,917 | 2,948 | 2,916 | 2,927 | 160,500 |
2014/09/04 | 2,970 | 2,970 | 2,896 | 2,909 | 195,300 |
2014/09/03 | 2,967 | 2,982 | 2,936 | 2,954 | 199,900 |
2014/09/02 | 2,979 | 2,979 | 2,937 | 2,958 | 263,900 |
2014/09/01 | 2,993 | 2,993 | 2,950 | 2,967 | 163,600 |
2014/08/29 | 3,000 | 3,005 | 2,952 | 2,971 | 208,400 |
2014/08/28 | 3,000 | 3,015 | 2,970 | 3,010 | 193,300 |
2014/08/27 | 3,035 | 3,060 | 3,015 | 3,030 | 167,700 |
2014/08/26 | 2,992 | 3,035 | 2,972 | 3,020 | 127,300 |
2014/08/25 | 3,020 | 3,025 | 2,994 | 3,010 | 157,400 |
2014/08/22 | 3,035 | 3,045 | 2,968 | 2,977 | 329,500 |
2014/08/21 | 3,080 | 3,080 | 2,999 | 3,030 | 332,400 |
2014/08/20 | 3,045 | 3,095 | 3,015 | 3,075 | 322,900 |
2014/08/19 | 3,030 | 3,045 | 3,005 | 3,030 | 153,400 |
2014/08/18 | 3,010 | 3,045 | 2,995 | 3,015 | 234,300 |
2014/08/15 | 2,985 | 3,030 | 2,970 | 2,999 | 164,500 |
2014/08/14 | 2,949 | 3,015 | 2,949 | 2,993 | 148,200 |
2014/08/13 | 2,961 | 2,992 | 2,921 | 2,974 | 174,500 |
2014/08/12 | 2,979 | 2,985 | 2,950 | 2,974 | 140,900 |
2014/08/11 | 2,914 | 2,965 | 2,895 | 2,959 | 202,800 |
2014/08/08 | 2,930 | 2,951 | 2,856 | 2,864 | 427,100 |
2014/08/07 | 2,925 | 2,975 | 2,920 | 2,954 | 325,400 |
2014/08/06 | 2,901 | 2,962 | 2,901 | 2,935 | 313,000 |
2014/08/05 | 2,931 | 2,974 | 2,914 | 2,917 | 336,500 |
2014/08/04 | 2,945 | 2,945 | 2,906 | 2,920 | 208,300 |
2014/08/01 | 2,824 | 3,020 | 2,824 | 2,946 | 707,000 |
2014/07/31 | 2,955 | 2,983 | 2,780 | 2,874 | 552,800 |
2014/07/30 | 2,928 | 2,982 | 2,910 | 2,960 | 398,100 |
2014/07/29 | 2,936 | 2,939 | 2,877 | 2,908 | 373,800 |
2014/07/28 | 2,900 | 2,942 | 2,900 | 2,923 | 380,000 |
2014/07/25 | 2,850 | 2,923 | 2,844 | 2,887 | 539,600 |
2014/07/24 | 2,825 | 2,833 | 2,785 | 2,804 | 365,900 |
2014/07/23 | 2,818 | 2,848 | 2,795 | 2,830 | 465,800 |
2014/07/22 | 2,735 | 2,803 | 2,735 | 2,790 | 407,800 |
2014/07/18 | 2,762 | 2,795 | 2,738 | 2,750 | 444,100 |
2014/07/17 | 2,820 | 2,832 | 2,802 | 2,818 | 189,100 |
2014/07/16 | 2,827 | 2,827 | 2,798 | 2,803 | 198,900 |
2014/07/15 | 2,798 | 2,828 | 2,786 | 2,819 | 341,400 |
2014/07/14 | 2,800 | 2,819 | 2,771 | 2,815 | 274,200 |
2014/07/11 | 2,795 | 2,854 | 2,787 | 2,817 | 463,400 |
2014/07/10 | 2,859 | 2,863 | 2,806 | 2,811 | 448,900 |
2014/07/09 | 2,845 | 2,885 | 2,834 | 2,879 | 231,900 |
2014/07/08 | 2,857 | 2,888 | 2,846 | 2,873 | 273,600 |
2014/07/07 | 2,891 | 2,905 | 2,859 | 2,875 | 291,000 |
2014/07/04 | 2,940 | 2,952 | 2,885 | 2,903 | 412,500 |
2014/07/03 | 2,971 | 2,993 | 2,923 | 2,939 | 413,800 |
2014/07/02 | 2,928 | 3,020 | 2,919 | 2,986 | 504,400 |
2014/07/01 | 2,887 | 2,922 | 2,879 | 2,916 | 280,100 |
2014/06/30 | 2,879 | 2,885 | 2,840 | 2,855 | 213,200 |
2014/06/27 | 2,901 | 2,917 | 2,830 | 2,844 | 497,300 |
2014/06/26 | 2,874 | 2,922 | 2,840 | 2,910 | 543,100 |
2014/06/25 | 2,875 | 2,909 | 2,832 | 2,837 | 504,100 |
2014/06/24 | 2,795 | 2,832 | 2,760 | 2,825 | 336,900 |
2014/06/23 | 2,775 | 2,836 | 2,753 | 2,781 | 430,500 |
2014/06/20 | 2,719 | 2,772 | 2,691 | 2,747 | 529,200 |
2014/06/19 | 2,637 | 2,700 | 2,621 | 2,697 | 520,200 |
2014/06/18 | 2,609 | 2,637 | 2,587 | 2,618 | 363,900 |
2014/06/17 | 2,620 | 2,624 | 2,574 | 2,589 | 341,600 |
2014/06/16 | 2,651 | 2,652 | 2,604 | 2,614 | 181,800 |
2014/06/13 | 2,575 | 2,637 | 2,572 | 2,632 | 333,800 |
2014/06/12 | 2,594 | 2,602 | 2,562 | 2,594 | 381,400 |
2014/06/11 | 2,685 | 2,685 | 2,624 | 2,640 | 307,700 |
2014/06/10 | 2,722 | 2,723 | 2,668 | 2,691 | 189,300 |
2014/06/09 | 2,726 | 2,736 | 2,690 | 2,720 | 164,200 |
2014/06/06 | 2,720 | 2,737 | 2,702 | 2,724 | 259,000 |
2014/06/05 | 2,729 | 2,757 | 2,705 | 2,720 | 190,900 |
2014/06/04 | 2,766 | 2,786 | 2,742 | 2,755 | 262,500 |
2014/06/03 | 2,705 | 2,778 | 2,696 | 2,766 | 415,500 |
2014/06/02 | 2,641 | 2,685 | 2,624 | 2,676 | 403,000 |
2014/05/30 | 2,634 | 2,645 | 2,616 | 2,627 | 266,400 |
2014/05/29 | 2,618 | 2,642 | 2,596 | 2,634 | 180,900 |
2014/05/28 | 2,667 | 2,680 | 2,632 | 2,637 | 215,500 |
2014/05/27 | 2,655 | 2,669 | 2,636 | 2,640 | 139,400 |
2014/05/26 | 2,606 | 2,660 | 2,606 | 2,655 | 98,600 |
2014/05/23 | 2,648 | 2,648 | 2,588 | 2,605 | 266,600 |
2014/05/22 | 2,544 | 2,588 | 2,521 | 2,573 | 165,400 |
2014/05/21 | 2,507 | 2,532 | 2,477 | 2,513 | 223,200 |
2014/05/20 | 2,553 | 2,577 | 2,512 | 2,516 | 194,800 |
2014/05/19 | 2,604 | 2,616 | 2,556 | 2,558 | 112,000 |
2014/05/16 | 2,607 | 2,614 | 2,576 | 2,604 | 152,300 |
2014/05/15 | 2,614 | 2,639 | 2,584 | 2,630 | 144,300 |
2014/05/14 | 2,671 | 2,683 | 2,627 | 2,664 | 174,000 |
2014/05/13 | 2,686 | 2,710 | 2,666 | 2,691 | 207,000 |
2014/05/12 | 2,633 | 2,664 | 2,627 | 2,630 | 138,900 |
2014/05/09 | 2,644 | 2,678 | 2,636 | 2,638 | 172,500 |
2014/05/08 | 2,679 | 2,695 | 2,654 | 2,658 | 265,100 |
2014/05/07 | 2,722 | 2,722 | 2,648 | 2,654 | 456,100 |
2014/05/02 | 2,732 | 2,778 | 2,723 | 2,764 | 274,700 |
2014/05/01 | 2,723 | 2,747 | 2,710 | 2,731 | 596,300 |
2014/04/30 | 2,612 | 2,800 | 2,521 | 2,696 | 789,300 |
2014/04/28 | 2,563 | 2,590 | 2,544 | 2,585 | 235,200 |
2014/04/25 | 2,597 | 2,607 | 2,567 | 2,581 | 275,300 |
2014/04/24 | 2,600 | 2,611 | 2,570 | 2,577 | 192,300 |
2014/04/23 | 2,550 | 2,596 | 2,550 | 2,594 | 350,000 |
2014/04/22 | 2,591 | 2,598 | 2,536 | 2,536 | 180,000 |
2014/04/21 | 2,616 | 2,635 | 2,576 | 2,591 | 115,200 |
2014/04/18 | 2,631 | 2,639 | 2,584 | 2,601 | 256,100 |
2014/04/17 | 2,599 | 2,645 | 2,595 | 2,614 | 329,700 |
2014/04/16 | 2,544 | 2,586 | 2,525 | 2,584 | 287,500 |
2014/04/15 | 2,544 | 2,550 | 2,499 | 2,511 | 332,800 |
2014/04/14 | 2,533 | 2,577 | 2,509 | 2,549 | 373,500 |
2014/04/11 | 2,553 | 2,591 | 2,539 | 2,563 | 579,100 |
2014/04/10 | 2,624 | 2,652 | 2,576 | 2,598 | 383,000 |
2014/04/09 | 2,600 | 2,623 | 2,570 | 2,574 | 409,500 |
2014/04/08 | 2,723 | 2,728 | 2,640 | 2,642 | 337,200 |
2014/04/07 | 2,753 | 2,773 | 2,737 | 2,737 | 177,900 |
2014/04/04 | 2,826 | 2,848 | 2,791 | 2,802 | 377,300 |
2014/04/03 | 2,853 | 2,879 | 2,810 | 2,826 | 431,300 |
2014/04/02 | 2,800 | 2,836 | 2,781 | 2,820 | 593,900 |
2014/04/01 | 2,805 | 2,808 | 2,728 | 2,775 | 531,500 |
2014/03/31 | 2,734 | 2,790 | 2,686 | 2,781 | 859,600 |
2014/03/28 | 2,637 | 2,700 | 2,624 | 2,684 | 814,500 |
2014/03/27 | 2,604 | 2,614 | 2,538 | 2,606 | 839,500 |
2014/03/26 | 2,630 | 2,688 | 2,605 | 2,638 | 635,700 |
2014/03/25 | 2,781 | 2,790 | 2,645 | 2,663 | 634,300 |
2014/03/24 | 2,820 | 2,869 | 2,776 | 2,782 | 379,600 |
2014/03/20 | 2,867 | 2,874 | 2,795 | 2,798 | 242,800 |
2014/03/19 | 2,825 | 2,909 | 2,822 | 2,867 | 455,700 |
2014/03/18 | 2,836 | 2,849 | 2,798 | 2,823 | 258,600 |
2014/03/17 | 2,812 | 2,832 | 2,747 | 2,762 | 255,600 |
2014/03/14 | 2,858 | 2,885 | 2,824 | 2,842 | 502,000 |
2014/03/13 | 2,963 | 3,005 | 2,936 | 2,949 | 589,800 |
2014/03/12 | 3,050 | 3,050 | 2,964 | 2,977 | 267,000 |
2014/03/11 | 3,065 | 3,090 | 3,045 | 3,080 | 288,100 |
2014/03/10 | 2,998 | 3,075 | 2,966 | 3,065 | 525,000 |
2014/03/07 | 3,020 | 3,050 | 3,000 | 3,020 | 423,600 |
2014/03/06 | 2,986 | 2,995 | 2,947 | 2,987 | 277,800 |
2014/03/05 | 3,035 | 3,045 | 2,977 | 2,990 | 268,800 |
2014/03/04 | 2,946 | 2,968 | 2,904 | 2,964 | 471,600 |
2014/03/03 | 2,999 | 3,010 | 2,946 | 2,980 | 362,900 |
2014/02/28 | 3,080 | 3,080 | 3,035 | 3,065 | 327,800 |
2014/02/27 | 3,085 | 3,120 | 3,075 | 3,095 | 262,400 |
2014/02/26 | 3,070 | 3,110 | 3,065 | 3,090 | 194,000 |
2014/02/25 | 3,135 | 3,140 | 3,095 | 3,115 | 267,800 |
2014/02/24 | 3,060 | 3,105 | 3,020 | 3,085 | 212,200 |
2014/02/21 | 3,055 | 3,105 | 3,055 | 3,080 | 272,000 |
2014/02/20 | 3,055 | 3,080 | 3,005 | 3,025 | 245,400 |
2014/02/19 | 3,040 | 3,115 | 3,000 | 3,100 | 433,100 |
2014/02/18 | 2,950 | 3,040 | 2,926 | 3,025 | 449,800 |
2014/02/17 | 3,000 | 3,000 | 2,900 | 2,932 | 245,900 |
2014/02/14 | 2,935 | 2,953 | 2,881 | 2,922 | 307,300 |
2014/02/13 | 2,999 | 2,999 | 2,906 | 2,924 | 225,000 |
2014/02/12 | 2,964 | 3,010 | 2,947 | 2,985 | 341,700 |
2014/02/10 | 2,897 | 2,955 | 2,876 | 2,947 | 304,200 |
2014/02/07 | 2,890 | 2,895 | 2,837 | 2,875 | 606,500 |
2014/02/06 | 2,837 | 2,892 | 2,782 | 2,817 | 942,900 |
2014/02/05 | 2,830 | 2,882 | 2,716 | 2,849 | 1,098,500 |
2014/02/04 | 2,841 | 2,866 | 2,781 | 2,811 | 689,100 |
2014/02/03 | 2,915 | 2,995 | 2,913 | 2,941 | 652,000 |
2014/01/31 | 2,918 | 2,948 | 2,805 | 2,851 | 758,600 |
2014/01/30 | 2,760 | 2,812 | 2,612 | 2,804 | 1,106,800 |
2014/01/29 | 2,784 | 2,878 | 2,760 | 2,872 | 270,900 |
2014/01/28 | 2,772 | 2,787 | 2,721 | 2,733 | 366,000 |
2014/01/27 | 2,725 | 2,800 | 2,721 | 2,769 | 267,100 |
2014/01/24 | 2,808 | 2,833 | 2,783 | 2,812 | 264,400 |
2014/01/23 | 2,867 | 2,893 | 2,854 | 2,861 | 267,400 |
2014/01/22 | 2,882 | 2,910 | 2,850 | 2,887 | 246,100 |
2014/01/21 | 2,877 | 2,932 | 2,860 | 2,897 | 248,200 |
2014/01/20 | 2,848 | 2,863 | 2,811 | 2,847 | 216,500 |
2014/01/17 | 2,815 | 2,862 | 2,784 | 2,856 | 464,200 |
2014/01/16 | 2,790 | 2,815 | 2,751 | 2,770 | 197,600 |
2014/01/15 | 2,750 | 2,785 | 2,720 | 2,762 | 167,500 |
2014/01/14 | 2,726 | 2,754 | 2,706 | 2,720 | 237,600 |
2014/01/10 | 2,753 | 2,791 | 2,732 | 2,789 | 428,300 |
2014/01/09 | 2,803 | 2,807 | 2,766 | 2,789 | 421,100 |
2014/01/08 | 2,789 | 2,819 | 2,773 | 2,819 | 253,400 |
2014/01/07 | 2,757 | 2,777 | 2,729 | 2,750 | 427,300 |
2014/01/06 | 2,766 | 2,798 | 2,743 | 2,767 | 444,400 |