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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,875 | 4,895 | 4,770 | 4,885 | 205,700 |
| 2015/12/29 | 4,800 | 4,885 | 4,775 | 4,870 | 153,200 |
| 2015/12/28 | 4,855 | 4,885 | 4,755 | 4,820 | 186,700 |
| 2015/12/25 | 4,905 | 4,950 | 4,850 | 4,860 | 183,300 |
| 2015/12/24 | 4,955 | 4,965 | 4,820 | 4,835 | 229,000 |
| 2015/12/22 | 4,940 | 5,000 | 4,900 | 4,925 | 196,400 |
| 2015/12/21 | 4,915 | 4,955 | 4,760 | 4,880 | 310,100 |
| 2015/12/18 | 4,945 | 5,070 | 4,935 | 4,955 | 414,200 |
| 2015/12/17 | 4,890 | 4,990 | 4,840 | 4,975 | 413,900 |
| 2015/12/16 | 4,845 | 4,885 | 4,755 | 4,815 | 353,100 |
| 2015/12/15 | 4,745 | 4,845 | 4,740 | 4,750 | 382,000 |
| 2015/12/14 | 4,625 | 4,735 | 4,615 | 4,725 | 343,900 |
| 2015/12/11 | 4,625 | 4,740 | 4,625 | 4,710 | 284,100 |
| 2015/12/10 | 4,620 | 4,705 | 4,610 | 4,675 | 234,000 |
| 2015/12/09 | 4,760 | 4,805 | 4,635 | 4,670 | 352,400 |
| 2015/12/08 | 4,805 | 4,860 | 4,780 | 4,805 | 188,000 |
| 2015/12/07 | 4,845 | 4,860 | 4,800 | 4,815 | 99,800 |
| 2015/12/04 | 4,720 | 4,845 | 4,720 | 4,790 | 367,200 |
| 2015/12/03 | 4,825 | 4,845 | 4,775 | 4,790 | 183,500 |
| 2015/12/02 | 4,810 | 4,870 | 4,760 | 4,845 | 234,000 |
| 2015/12/01 | 4,800 | 4,925 | 4,780 | 4,855 | 230,800 |
| 2015/11/30 | 4,780 | 4,785 | 4,705 | 4,780 | 226,200 |
| 2015/11/27 | 4,790 | 4,820 | 4,735 | 4,745 | 154,800 |
| 2015/11/26 | 4,820 | 4,855 | 4,775 | 4,810 | 224,000 |
| 2015/11/25 | 4,915 | 4,915 | 4,775 | 4,820 | 281,500 |
| 2015/11/24 | 4,825 | 4,945 | 4,825 | 4,915 | 310,800 |
| 2015/11/20 | 4,735 | 4,845 | 4,730 | 4,840 | 270,200 |
| 2015/11/19 | 4,725 | 4,790 | 4,685 | 4,780 | 287,600 |
| 2015/11/18 | 4,695 | 4,740 | 4,660 | 4,665 | 126,400 |
| 2015/11/17 | 4,675 | 4,700 | 4,635 | 4,675 | 198,700 |
| 2015/11/16 | 4,570 | 4,690 | 4,560 | 4,660 | 139,000 |
| 2015/11/13 | 4,675 | 4,690 | 4,625 | 4,680 | 190,700 |
| 2015/11/12 | 4,720 | 4,815 | 4,695 | 4,695 | 218,200 |
| 2015/11/11 | 4,570 | 4,710 | 4,555 | 4,685 | 323,500 |
| 2015/11/10 | 4,610 | 4,655 | 4,545 | 4,595 | 223,900 |
| 2015/11/09 | 4,665 | 4,680 | 4,635 | 4,660 | 257,900 |
| 2015/11/06 | 4,640 | 4,670 | 4,595 | 4,655 | 184,300 |
| 2015/11/05 | 4,720 | 4,720 | 4,635 | 4,645 | 258,800 |
| 2015/11/04 | 4,770 | 4,800 | 4,650 | 4,720 | 377,300 |
| 2015/11/02 | 4,720 | 4,850 | 4,655 | 4,660 | 492,600 |
| 2015/10/30 | 4,580 | 4,720 | 4,490 | 4,655 | 591,400 |
| 2015/10/29 | 4,700 | 4,705 | 4,485 | 4,510 | 641,100 |
| 2015/10/28 | 4,520 | 4,720 | 4,505 | 4,700 | 607,700 |
| 2015/10/27 | 4,535 | 4,575 | 4,510 | 4,550 | 191,400 |
| 2015/10/26 | 4,515 | 4,540 | 4,450 | 4,520 | 380,500 |
| 2015/10/23 | 4,630 | 4,630 | 4,490 | 4,505 | 585,800 |
| 2015/10/22 | 4,485 | 4,660 | 4,475 | 4,625 | 592,500 |
| 2015/10/21 | 4,430 | 4,475 | 4,380 | 4,460 | 255,600 |
| 2015/10/20 | 4,465 | 4,520 | 4,445 | 4,460 | 353,200 |
| 2015/10/19 | 4,375 | 4,430 | 4,355 | 4,405 | 204,800 |
| 2015/10/16 | 4,400 | 4,490 | 4,365 | 4,375 | 294,200 |
| 2015/10/15 | 4,280 | 4,415 | 4,280 | 4,395 | 300,600 |
| 2015/10/14 | 4,270 | 4,355 | 4,250 | 4,310 | 381,200 |
| 2015/10/13 | 4,180 | 4,315 | 4,165 | 4,275 | 429,800 |
| 2015/10/09 | 4,265 | 4,270 | 4,135 | 4,160 | 688,800 |
| 2015/10/08 | 4,345 | 4,350 | 4,215 | 4,245 | 491,600 |
| 2015/10/07 | 4,380 | 4,425 | 4,275 | 4,340 | 525,200 |
| 2015/10/06 | 4,585 | 4,590 | 4,325 | 4,370 | 816,600 |
| 2015/10/05 | 4,530 | 4,550 | 4,405 | 4,535 | 635,500 |
| 2015/10/02 | 4,505 | 4,565 | 4,445 | 4,490 | 352,700 |
| 2015/10/01 | 4,520 | 4,550 | 4,455 | 4,525 | 488,400 |
| 2015/09/30 | 4,375 | 4,535 | 4,370 | 4,475 | 527,100 |
| 2015/09/29 | 4,330 | 4,375 | 4,260 | 4,290 | 677,100 |
| 2015/09/28 | 4,465 | 4,470 | 4,315 | 4,385 | 386,600 |
| 2015/09/25 | 4,130 | 4,230 | 4,130 | 4,230 | 305,600 |
| 2015/09/24 | 4,050 | 4,185 | 4,030 | 4,105 | 377,500 |
| 2015/09/18 | 4,100 | 4,160 | 4,055 | 4,140 | 262,100 |
| 2015/09/17 | 4,195 | 4,200 | 4,100 | 4,165 | 298,400 |
| 2015/09/16 | 4,210 | 4,250 | 4,185 | 4,230 | 357,000 |
| 2015/09/15 | 4,115 | 4,210 | 4,090 | 4,170 | 372,400 |
| 2015/09/14 | 4,115 | 4,170 | 4,030 | 4,085 | 384,900 |
| 2015/09/11 | 4,000 | 4,125 | 3,980 | 4,060 | 433,600 |
| 2015/09/10 | 3,855 | 3,960 | 3,820 | 3,960 | 479,800 |
| 2015/09/09 | 3,910 | 3,940 | 3,855 | 3,915 | 549,800 |
| 2015/09/08 | 4,050 | 4,065 | 3,760 | 3,790 | 564,000 |
| 2015/09/07 | 4,195 | 4,195 | 4,020 | 4,070 | 444,100 |
| 2015/09/04 | 4,135 | 4,160 | 4,040 | 4,055 | 538,500 |
| 2015/09/03 | 4,140 | 4,185 | 4,070 | 4,075 | 423,700 |
| 2015/09/02 | 4,075 | 4,200 | 4,035 | 4,080 | 480,800 |
| 2015/09/01 | 4,335 | 4,335 | 4,145 | 4,145 | 342,900 |
| 2015/08/31 | 4,345 | 4,395 | 4,275 | 4,385 | 217,100 |
| 2015/08/28 | 4,425 | 4,435 | 4,280 | 4,355 | 379,000 |
| 2015/08/27 | 4,290 | 4,350 | 4,245 | 4,285 | 484,700 |
| 2015/08/26 | 4,010 | 4,190 | 3,985 | 4,150 | 702,800 |
| 2015/08/25 | 3,980 | 4,225 | 3,880 | 4,010 | 825,400 |
| 2015/08/24 | 4,105 | 4,250 | 4,105 | 4,145 | 711,700 |
| 2015/08/21 | 4,240 | 4,310 | 4,200 | 4,225 | 338,800 |
| 2015/08/20 | 4,345 | 4,385 | 4,305 | 4,315 | 243,300 |
| 2015/08/19 | 4,460 | 4,475 | 4,350 | 4,355 | 309,700 |
| 2015/08/18 | 4,545 | 4,565 | 4,460 | 4,475 | 137,800 |
| 2015/08/17 | 4,535 | 4,560 | 4,485 | 4,555 | 191,800 |
| 2015/08/14 | 4,490 | 4,555 | 4,470 | 4,535 | 294,800 |
| 2015/08/13 | 4,450 | 4,560 | 4,405 | 4,545 | 291,100 |
| 2015/08/12 | 4,435 | 4,480 | 4,390 | 4,455 | 281,900 |
| 2015/08/11 | 4,495 | 4,570 | 4,450 | 4,475 | 237,400 |
| 2015/08/10 | 4,470 | 4,520 | 4,430 | 4,515 | 123,600 |
| 2015/08/07 | 4,370 | 4,490 | 4,330 | 4,470 | 351,800 |
| 2015/08/06 | 4,525 | 4,525 | 4,415 | 4,415 | 310,600 |
| 2015/08/05 | 4,545 | 4,545 | 4,490 | 4,520 | 283,800 |
| 2015/08/04 | 4,500 | 4,605 | 4,495 | 4,535 | 372,800 |
| 2015/08/03 | 4,650 | 4,665 | 4,465 | 4,490 | 552,000 |
| 2015/07/31 | 4,500 | 4,540 | 4,370 | 4,440 | 570,200 |
| 2015/07/30 | 4,150 | 4,480 | 4,045 | 4,420 | 950,300 |
| 2015/07/29 | 4,060 | 4,200 | 4,035 | 4,155 | 389,800 |
| 2015/07/28 | 4,015 | 4,040 | 3,940 | 4,010 | 166,400 |
| 2015/07/27 | 4,050 | 4,070 | 3,990 | 4,010 | 275,600 |
| 2015/07/24 | 4,030 | 4,065 | 3,970 | 4,045 | 246,800 |
| 2015/07/23 | 3,945 | 4,020 | 3,945 | 4,010 | 134,900 |
| 2015/07/22 | 3,980 | 4,005 | 3,945 | 3,965 | 235,400 |
| 2015/07/21 | 3,930 | 4,030 | 3,905 | 4,000 | 281,700 |
| 2015/07/17 | 3,950 | 3,950 | 3,870 | 3,875 | 562,600 |
| 2015/07/16 | 3,900 | 3,960 | 3,870 | 3,930 | 287,500 |
| 2015/07/15 | 3,855 | 3,910 | 3,855 | 3,905 | 257,500 |
| 2015/07/14 | 3,800 | 3,860 | 3,770 | 3,850 | 253,900 |
| 2015/07/13 | 3,695 | 3,795 | 3,660 | 3,765 | 173,300 |
| 2015/07/10 | 3,650 | 3,715 | 3,630 | 3,670 | 345,000 |
| 2015/07/09 | 3,605 | 3,655 | 3,505 | 3,650 | 342,000 |
| 2015/07/08 | 3,695 | 3,700 | 3,605 | 3,605 | 319,400 |
| 2015/07/07 | 3,740 | 3,755 | 3,710 | 3,740 | 238,400 |
| 2015/07/06 | 3,700 | 3,755 | 3,680 | 3,710 | 232,700 |
| 2015/07/03 | 3,795 | 3,800 | 3,720 | 3,770 | 259,100 |
| 2015/07/02 | 3,805 | 3,810 | 3,745 | 3,795 | 204,100 |
| 2015/07/01 | 3,735 | 3,800 | 3,705 | 3,790 | 198,800 |
| 2015/06/30 | 3,640 | 3,740 | 3,640 | 3,735 | 311,400 |
| 2015/06/29 | 3,625 | 3,680 | 3,625 | 3,645 | 196,900 |
| 2015/06/26 | 3,735 | 3,750 | 3,655 | 3,715 | 200,500 |
| 2015/06/25 | 3,820 | 3,835 | 3,730 | 3,745 | 236,400 |
| 2015/06/24 | 3,790 | 3,805 | 3,770 | 3,800 | 357,000 |
| 2015/06/23 | 3,805 | 3,815 | 3,760 | 3,785 | 371,700 |
| 2015/06/22 | 3,750 | 3,780 | 3,725 | 3,760 | 291,300 |
| 2015/06/19 | 3,705 | 3,800 | 3,680 | 3,780 | 532,600 |
| 2015/06/18 | 3,635 | 3,695 | 3,630 | 3,665 | 404,000 |
| 2015/06/17 | 3,595 | 3,645 | 3,580 | 3,625 | 378,300 |
| 2015/06/16 | 3,620 | 3,640 | 3,580 | 3,600 | 465,800 |
| 2015/06/15 | 3,565 | 3,635 | 3,565 | 3,625 | 383,400 |
| 2015/06/12 | 3,520 | 3,600 | 3,515 | 3,595 | 617,000 |
| 2015/06/11 | 3,475 | 3,485 | 3,440 | 3,480 | 263,100 |
| 2015/06/10 | 3,400 | 3,460 | 3,360 | 3,440 | 412,100 |
| 2015/06/09 | 3,420 | 3,440 | 3,350 | 3,355 | 363,800 |
| 2015/06/08 | 3,445 | 3,455 | 3,405 | 3,430 | 214,400 |
| 2015/06/05 | 3,435 | 3,480 | 3,420 | 3,465 | 220,800 |
| 2015/06/04 | 3,450 | 3,460 | 3,420 | 3,445 | 245,500 |
| 2015/06/03 | 3,440 | 3,465 | 3,410 | 3,435 | 324,700 |
| 2015/06/02 | 3,420 | 3,465 | 3,380 | 3,445 | 395,700 |
| 2015/06/01 | 3,395 | 3,435 | 3,360 | 3,415 | 375,100 |
| 2015/05/29 | 3,390 | 3,415 | 3,350 | 3,375 | 574,400 |
| 2015/05/28 | 3,460 | 3,460 | 3,370 | 3,390 | 271,900 |
| 2015/05/27 | 3,450 | 3,470 | 3,425 | 3,440 | 228,100 |
| 2015/05/26 | 3,425 | 3,475 | 3,425 | 3,465 | 202,900 |
| 2015/05/25 | 3,495 | 3,500 | 3,420 | 3,440 | 274,700 |
| 2015/05/22 | 3,470 | 3,500 | 3,455 | 3,500 | 153,400 |
| 2015/05/21 | 3,555 | 3,560 | 3,455 | 3,470 | 346,100 |
| 2015/05/20 | 3,575 | 3,590 | 3,555 | 3,575 | 141,900 |
| 2015/05/19 | 3,560 | 3,570 | 3,505 | 3,545 | 210,000 |
| 2015/05/18 | 3,530 | 3,555 | 3,500 | 3,555 | 194,700 |
| 2015/05/15 | 3,490 | 3,540 | 3,480 | 3,540 | 211,500 |
| 2015/05/14 | 3,495 | 3,535 | 3,480 | 3,490 | 183,700 |
| 2015/05/13 | 3,450 | 3,525 | 3,440 | 3,520 | 154,100 |
| 2015/05/12 | 3,495 | 3,520 | 3,450 | 3,485 | 347,100 |
| 2015/05/11 | 3,505 | 3,550 | 3,490 | 3,510 | 299,800 |
| 2015/05/08 | 3,495 | 3,500 | 3,355 | 3,420 | 371,100 |
| 2015/05/07 | 3,465 | 3,580 | 3,430 | 3,520 | 444,800 |
| 2015/05/01 | 3,480 | 3,505 | 3,405 | 3,430 | 659,400 |
| 2015/04/30 | 3,610 | 3,665 | 3,505 | 3,510 | 710,400 |
| 2015/04/28 | 3,560 | 3,585 | 3,525 | 3,575 | 207,700 |
| 2015/04/27 | 3,535 | 3,585 | 3,515 | 3,565 | 187,600 |
| 2015/04/24 | 3,500 | 3,555 | 3,500 | 3,530 | 227,500 |
| 2015/04/23 | 3,525 | 3,525 | 3,490 | 3,520 | 185,900 |
| 2015/04/22 | 3,525 | 3,535 | 3,500 | 3,525 | 151,600 |
| 2015/04/21 | 3,495 | 3,545 | 3,485 | 3,535 | 180,700 |
| 2015/04/20 | 3,460 | 3,535 | 3,460 | 3,495 | 156,700 |
| 2015/04/17 | 3,500 | 3,525 | 3,455 | 3,500 | 357,300 |
| 2015/04/16 | 3,585 | 3,595 | 3,510 | 3,535 | 470,800 |
| 2015/04/15 | 3,665 | 3,665 | 3,585 | 3,600 | 356,600 |
| 2015/04/14 | 3,640 | 3,695 | 3,630 | 3,680 | 218,600 |
| 2015/04/13 | 3,645 | 3,680 | 3,615 | 3,630 | 286,100 |
| 2015/04/10 | 3,595 | 3,645 | 3,590 | 3,615 | 353,600 |
| 2015/04/09 | 3,605 | 3,645 | 3,575 | 3,630 | 396,100 |
| 2015/04/08 | 3,575 | 3,615 | 3,560 | 3,595 | 272,000 |
| 2015/04/07 | 3,515 | 3,545 | 3,470 | 3,540 | 375,900 |
| 2015/04/06 | 3,485 | 3,560 | 3,465 | 3,540 | 367,300 |
| 2015/04/03 | 3,500 | 3,520 | 3,420 | 3,465 | 423,300 |
| 2015/04/02 | 3,350 | 3,475 | 3,335 | 3,435 | 429,300 |
| 2015/04/01 | 3,330 | 3,350 | 3,270 | 3,310 | 468,300 |
| 2015/03/31 | 3,365 | 3,455 | 3,350 | 3,365 | 574,000 |
| 2015/03/30 | 3,275 | 3,325 | 3,240 | 3,305 | 322,100 |
| 2015/03/27 | 3,290 | 3,320 | 3,215 | 3,235 | 270,900 |
| 2015/03/26 | 3,260 | 3,280 | 3,240 | 3,250 | 409,100 |
| 2015/03/25 | 3,235 | 3,290 | 3,225 | 3,270 | 298,200 |
| 2015/03/24 | 3,205 | 3,240 | 3,185 | 3,215 | 338,500 |
| 2015/03/23 | 3,250 | 3,275 | 3,200 | 3,220 | 159,300 |
| 2015/03/20 | 3,210 | 3,245 | 3,195 | 3,240 | 291,700 |
| 2015/03/19 | 3,190 | 3,200 | 3,140 | 3,195 | 305,500 |
| 2015/03/18 | 3,270 | 3,270 | 3,205 | 3,225 | 224,400 |
| 2015/03/17 | 3,305 | 3,330 | 3,240 | 3,250 | 222,100 |
| 2015/03/16 | 3,235 | 3,330 | 3,235 | 3,295 | 522,200 |
| 2015/03/13 | 3,240 | 3,300 | 3,225 | 3,230 | 510,400 |
| 2015/03/12 | 3,190 | 3,210 | 3,175 | 3,205 | 389,400 |
| 2015/03/11 | 3,200 | 3,225 | 3,165 | 3,185 | 355,200 |
| 2015/03/10 | 3,235 | 3,280 | 3,235 | 3,255 | 197,700 |
| 2015/03/09 | 3,200 | 3,265 | 3,200 | 3,235 | 91,200 |
| 2015/03/06 | 3,185 | 3,225 | 3,175 | 3,225 | 343,600 |
| 2015/03/05 | 3,230 | 3,230 | 3,175 | 3,205 | 343,300 |
| 2015/03/04 | 3,275 | 3,275 | 3,200 | 3,230 | 195,300 |
| 2015/03/03 | 3,280 | 3,290 | 3,205 | 3,275 | 344,800 |
| 2015/03/02 | 3,275 | 3,345 | 3,255 | 3,295 | 305,900 |
| 2015/02/27 | 3,220 | 3,300 | 3,220 | 3,285 | 370,100 |
| 2015/02/26 | 3,180 | 3,265 | 3,180 | 3,250 | 405,800 |
| 2015/02/25 | 3,160 | 3,235 | 3,160 | 3,180 | 402,300 |
| 2015/02/24 | 3,100 | 3,155 | 3,090 | 3,155 | 286,400 |
| 2015/02/23 | 3,130 | 3,150 | 3,075 | 3,095 | 311,100 |
| 2015/02/20 | 3,080 | 3,160 | 3,055 | 3,140 | 486,400 |
| 2015/02/19 | 3,045 | 3,065 | 3,035 | 3,040 | 179,700 |
| 2015/02/18 | 3,015 | 3,095 | 3,010 | 3,055 | 258,200 |
| 2015/02/17 | 3,040 | 3,045 | 2,998 | 3,005 | 226,000 |
| 2015/02/16 | 3,055 | 3,115 | 3,050 | 3,065 | 295,400 |
| 2015/02/13 | 3,075 | 3,095 | 3,020 | 3,025 | 290,000 |
| 2015/02/12 | 3,045 | 3,095 | 3,025 | 3,040 | 266,000 |
| 2015/02/10 | 2,970 | 3,010 | 2,967 | 3,010 | 156,700 |
| 2015/02/09 | 3,005 | 3,020 | 2,955 | 2,970 | 184,400 |
| 2015/02/06 | 3,015 | 3,045 | 2,977 | 2,989 | 310,900 |
| 2015/02/05 | 2,985 | 3,040 | 2,949 | 3,005 | 398,900 |
| 2015/02/04 | 2,973 | 2,988 | 2,944 | 2,957 | 265,600 |
| 2015/02/03 | 2,925 | 2,974 | 2,905 | 2,935 | 525,300 |
| 2015/02/02 | 2,953 | 2,960 | 2,870 | 2,890 | 366,800 |
| 2015/01/30 | 2,930 | 2,991 | 2,864 | 2,953 | 1,203,800 |
| 2015/01/29 | 2,850 | 2,871 | 2,802 | 2,814 | 515,100 |
| 2015/01/28 | 2,896 | 2,929 | 2,869 | 2,885 | 302,200 |
| 2015/01/27 | 2,884 | 2,941 | 2,870 | 2,937 | 273,400 |
| 2015/01/26 | 2,899 | 2,908 | 2,861 | 2,884 | 404,500 |
| 2015/01/23 | 2,996 | 2,996 | 2,922 | 2,933 | 235,100 |
| 2015/01/22 | 2,946 | 2,976 | 2,914 | 2,975 | 286,700 |
| 2015/01/21 | 2,961 | 2,994 | 2,946 | 2,965 | 149,900 |
| 2015/01/20 | 2,960 | 2,984 | 2,904 | 2,981 | 110,600 |
| 2015/01/19 | 2,920 | 2,958 | 2,894 | 2,928 | 162,600 |
| 2015/01/16 | 2,890 | 2,920 | 2,852 | 2,904 | 248,400 |
| 2015/01/15 | 2,920 | 2,968 | 2,903 | 2,960 | 240,400 |
| 2015/01/14 | 3,000 | 3,015 | 2,906 | 2,923 | 383,300 |
| 2015/01/13 | 3,005 | 3,030 | 2,964 | 3,025 | 249,900 |
| 2015/01/09 | 3,075 | 3,095 | 3,025 | 3,035 | 263,400 |
| 2015/01/08 | 2,979 | 3,065 | 2,979 | 3,040 | 289,600 |
| 2015/01/07 | 2,932 | 3,020 | 2,932 | 2,948 | 162,700 |
| 2015/01/06 | 3,030 | 3,035 | 2,971 | 2,982 | 282,800 |
| 2015/01/05 | 3,025 | 3,080 | 3,005 | 3,070 | 220,300 |