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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,060 | 4,105 | 4,060 | 4,090 | 230,600 |
| 2016/12/29 | 4,105 | 4,120 | 4,075 | 4,105 | 225,400 |
| 2016/12/28 | 4,115 | 4,135 | 4,095 | 4,110 | 182,500 |
| 2016/12/27 | 4,150 | 4,180 | 4,120 | 4,130 | 189,900 |
| 2016/12/26 | 4,155 | 4,170 | 4,125 | 4,160 | 149,200 |
| 2016/12/22 | 4,120 | 4,140 | 4,105 | 4,125 | 296,200 |
| 2016/12/21 | 4,175 | 4,180 | 4,100 | 4,105 | 444,500 |
| 2016/12/20 | 4,005 | 4,135 | 4,000 | 4,125 | 346,400 |
| 2016/12/19 | 4,000 | 4,015 | 3,980 | 4,000 | 180,200 |
| 2016/12/16 | 4,050 | 4,065 | 3,995 | 4,020 | 305,800 |
| 2016/12/15 | 3,995 | 4,075 | 3,995 | 4,050 | 674,500 |
| 2016/12/14 | 3,960 | 3,980 | 3,930 | 3,965 | 300,600 |
| 2016/12/13 | 3,815 | 3,930 | 3,805 | 3,920 | 413,900 |
| 2016/12/12 | 3,800 | 3,825 | 3,765 | 3,815 | 693,900 |
| 2016/12/09 | 3,775 | 3,845 | 3,775 | 3,820 | 431,200 |
| 2016/12/08 | 3,875 | 3,890 | 3,820 | 3,845 | 357,200 |
| 2016/12/07 | 3,820 | 3,840 | 3,785 | 3,815 | 418,000 |
| 2016/12/06 | 3,870 | 3,875 | 3,765 | 3,780 | 355,000 |
| 2016/12/05 | 3,860 | 3,870 | 3,770 | 3,800 | 365,000 |
| 2016/12/02 | 3,930 | 3,950 | 3,865 | 3,885 | 365,200 |
| 2016/12/01 | 4,045 | 4,045 | 3,920 | 3,930 | 456,900 |
| 2016/11/30 | 3,970 | 3,995 | 3,960 | 3,975 | 409,700 |
| 2016/11/29 | 4,000 | 4,000 | 3,945 | 3,965 | 409,600 |
| 2016/11/28 | 3,930 | 3,935 | 3,895 | 3,925 | 539,800 |
| 2016/11/25 | 3,900 | 3,945 | 3,875 | 3,945 | 609,300 |
| 2016/11/24 | 3,925 | 3,940 | 3,890 | 3,900 | 352,100 |
| 2016/11/22 | 3,860 | 3,905 | 3,820 | 3,900 | 550,700 |
| 2016/11/21 | 3,800 | 3,825 | 3,765 | 3,820 | 469,200 |
| 2016/11/18 | 3,805 | 3,810 | 3,760 | 3,780 | 568,300 |
| 2016/11/17 | 3,800 | 3,815 | 3,750 | 3,805 | 666,100 |
| 2016/11/16 | 3,720 | 3,825 | 3,690 | 3,795 | 599,900 |
| 2016/11/15 | 3,735 | 3,750 | 3,650 | 3,675 | 481,400 |
| 2016/11/14 | 3,735 | 3,750 | 3,715 | 3,735 | 326,200 |
| 2016/11/11 | 3,765 | 3,800 | 3,655 | 3,665 | 429,200 |
| 2016/11/10 | 3,820 | 3,835 | 3,765 | 3,790 | 421,900 |
| 2016/11/09 | 3,810 | 3,825 | 3,610 | 3,635 | 399,900 |
| 2016/11/08 | 3,800 | 3,805 | 3,750 | 3,765 | 251,400 |
| 2016/11/07 | 3,820 | 3,835 | 3,785 | 3,800 | 308,100 |
| 2016/11/04 | 3,870 | 3,885 | 3,805 | 3,825 | 315,500 |
| 2016/11/02 | 3,945 | 3,950 | 3,890 | 3,905 | 298,500 |
| 2016/11/01 | 3,865 | 4,000 | 3,860 | 3,995 | 332,200 |
| 2016/10/31 | 3,995 | 4,030 | 3,895 | 3,920 | 585,300 |
| 2016/10/28 | 4,075 | 4,105 | 4,030 | 4,065 | 813,600 |
| 2016/10/27 | 4,135 | 4,180 | 4,125 | 4,145 | 316,700 |
| 2016/10/26 | 4,120 | 4,150 | 4,100 | 4,135 | 309,300 |
| 2016/10/25 | 4,125 | 4,180 | 4,120 | 4,165 | 172,300 |
| 2016/10/24 | 4,130 | 4,145 | 4,100 | 4,140 | 174,900 |
| 2016/10/21 | 4,125 | 4,170 | 4,105 | 4,120 | 238,200 |
| 2016/10/20 | 4,150 | 4,180 | 4,130 | 4,160 | 234,600 |
| 2016/10/19 | 4,100 | 4,145 | 4,100 | 4,135 | 277,100 |
| 2016/10/18 | 4,025 | 4,125 | 4,020 | 4,115 | 396,200 |
| 2016/10/17 | 3,970 | 4,010 | 3,940 | 4,000 | 234,300 |
| 2016/10/14 | 3,940 | 3,980 | 3,930 | 3,950 | 226,000 |
| 2016/10/13 | 3,890 | 3,940 | 3,855 | 3,930 | 333,100 |
| 2016/10/12 | 3,855 | 3,915 | 3,855 | 3,870 | 283,500 |
| 2016/10/11 | 3,910 | 3,920 | 3,885 | 3,895 | 278,400 |
| 2016/10/07 | 3,960 | 3,960 | 3,890 | 3,915 | 364,600 |
| 2016/10/06 | 3,950 | 4,005 | 3,925 | 3,965 | 519,900 |
| 2016/10/05 | 4,100 | 4,135 | 4,075 | 4,090 | 293,300 |
| 2016/10/04 | 4,080 | 4,095 | 4,045 | 4,075 | 155,700 |
| 2016/10/03 | 4,075 | 4,105 | 4,065 | 4,080 | 204,600 |
| 2016/09/30 | 4,040 | 4,120 | 4,030 | 4,075 | 249,000 |
| 2016/09/29 | 4,115 | 4,140 | 4,085 | 4,120 | 249,600 |
| 2016/09/28 | 4,045 | 4,130 | 4,010 | 4,100 | 340,200 |
| 2016/09/27 | 3,980 | 4,075 | 3,925 | 4,075 | 213,900 |
| 2016/09/26 | 4,015 | 4,045 | 4,000 | 4,025 | 214,100 |
| 2016/09/23 | 3,935 | 4,050 | 3,935 | 4,040 | 286,500 |
| 2016/09/21 | 3,905 | 4,005 | 3,880 | 4,005 | 219,000 |
| 2016/09/20 | 3,865 | 3,940 | 3,845 | 3,920 | 130,000 |
| 2016/09/16 | 3,910 | 3,935 | 3,885 | 3,910 | 184,700 |
| 2016/09/15 | 3,890 | 3,900 | 3,860 | 3,895 | 174,300 |
| 2016/09/14 | 3,900 | 3,940 | 3,900 | 3,905 | 213,100 |
| 2016/09/13 | 3,930 | 3,940 | 3,900 | 3,910 | 208,700 |
| 2016/09/12 | 3,860 | 3,915 | 3,855 | 3,885 | 207,700 |
| 2016/09/09 | 3,975 | 3,990 | 3,890 | 3,890 | 297,800 |
| 2016/09/08 | 3,940 | 3,980 | 3,925 | 3,965 | 329,900 |
| 2016/09/07 | 3,850 | 3,970 | 3,835 | 3,960 | 361,800 |
| 2016/09/06 | 3,780 | 3,870 | 3,780 | 3,855 | 289,600 |
| 2016/09/05 | 3,775 | 3,805 | 3,745 | 3,790 | 239,800 |
| 2016/09/02 | 3,765 | 3,775 | 3,690 | 3,720 | 532,000 |
| 2016/09/01 | 3,790 | 3,815 | 3,765 | 3,785 | 332,000 |
| 2016/08/31 | 3,830 | 3,830 | 3,795 | 3,805 | 309,700 |
| 2016/08/30 | 3,860 | 3,860 | 3,810 | 3,830 | 230,400 |
| 2016/08/29 | 3,930 | 3,945 | 3,865 | 3,875 | 197,500 |
| 2016/08/26 | 3,915 | 3,940 | 3,885 | 3,885 | 158,400 |
| 2016/08/25 | 3,910 | 3,980 | 3,885 | 3,960 | 322,400 |
| 2016/08/24 | 3,980 | 4,000 | 3,945 | 3,960 | 171,100 |
| 2016/08/23 | 3,910 | 3,970 | 3,910 | 3,950 | 211,100 |
| 2016/08/22 | 3,910 | 3,925 | 3,860 | 3,920 | 252,300 |
| 2016/08/19 | 3,885 | 3,915 | 3,810 | 3,840 | 476,600 |
| 2016/08/18 | 4,010 | 4,030 | 3,975 | 3,985 | 268,200 |
| 2016/08/17 | 4,035 | 4,055 | 4,005 | 4,045 | 299,300 |
| 2016/08/16 | 4,110 | 4,145 | 4,090 | 4,105 | 269,000 |
| 2016/08/15 | 4,120 | 4,140 | 4,090 | 4,125 | 202,700 |
| 2016/08/12 | 4,115 | 4,160 | 4,085 | 4,115 | 219,500 |
| 2016/08/10 | 4,050 | 4,175 | 4,050 | 4,160 | 252,700 |
| 2016/08/09 | 4,130 | 4,140 | 4,065 | 4,100 | 369,600 |
| 2016/08/08 | 4,195 | 4,200 | 3,975 | 3,990 | 608,400 |
| 2016/08/05 | 4,230 | 4,235 | 4,175 | 4,180 | 500,700 |
| 2016/08/04 | 4,310 | 4,310 | 4,260 | 4,300 | 448,500 |
| 2016/08/03 | 4,235 | 4,285 | 4,180 | 4,250 | 507,900 |
| 2016/08/02 | 4,265 | 4,335 | 4,255 | 4,295 | 488,900 |
| 2016/08/01 | 4,240 | 4,295 | 4,205 | 4,275 | 541,000 |
| 2016/07/29 | 4,300 | 4,410 | 4,235 | 4,300 | 767,700 |
| 2016/07/28 | 4,005 | 4,120 | 3,935 | 4,100 | 596,400 |
| 2016/07/27 | 4,120 | 4,140 | 4,060 | 4,075 | 316,600 |
| 2016/07/26 | 4,130 | 4,140 | 4,075 | 4,105 | 223,000 |
| 2016/07/25 | 4,115 | 4,145 | 4,090 | 4,105 | 247,800 |
| 2016/07/22 | 4,060 | 4,130 | 4,050 | 4,120 | 407,600 |
| 2016/07/21 | 4,080 | 4,090 | 4,020 | 4,075 | 357,400 |
| 2016/07/20 | 4,010 | 4,055 | 3,985 | 4,045 | 330,900 |
| 2016/07/19 | 3,870 | 4,075 | 3,830 | 4,070 | 462,000 |
| 2016/07/15 | 3,910 | 3,930 | 3,840 | 3,860 | 273,800 |
| 2016/07/14 | 3,840 | 3,930 | 3,840 | 3,920 | 282,200 |
| 2016/07/13 | 3,905 | 3,925 | 3,845 | 3,855 | 271,900 |
| 2016/07/12 | 3,835 | 3,865 | 3,800 | 3,835 | 293,400 |
| 2016/07/11 | 3,740 | 3,825 | 3,715 | 3,765 | 267,200 |
| 2016/07/08 | 3,730 | 3,755 | 3,665 | 3,675 | 340,200 |
| 2016/07/07 | 3,760 | 3,845 | 3,665 | 3,735 | 788,400 |
| 2016/07/06 | 3,790 | 3,840 | 3,780 | 3,830 | 435,000 |
| 2016/07/05 | 3,840 | 3,850 | 3,785 | 3,830 | 368,200 |
| 2016/07/04 | 3,845 | 3,860 | 3,810 | 3,840 | 337,600 |
| 2016/07/01 | 3,850 | 3,875 | 3,825 | 3,850 | 354,100 |
| 2016/06/30 | 3,810 | 3,880 | 3,780 | 3,825 | 453,100 |
| 2016/06/29 | 3,750 | 3,825 | 3,725 | 3,790 | 437,100 |
| 2016/06/28 | 3,565 | 3,725 | 3,545 | 3,680 | 313,400 |
| 2016/06/27 | 3,580 | 3,690 | 3,580 | 3,655 | 385,900 |
| 2016/06/24 | 3,785 | 3,800 | 3,480 | 3,540 | 414,800 |
| 2016/06/23 | 3,690 | 3,740 | 3,670 | 3,725 | 277,300 |
| 2016/06/22 | 3,625 | 3,735 | 3,615 | 3,705 | 323,500 |
| 2016/06/21 | 3,600 | 3,670 | 3,555 | 3,660 | 198,600 |
| 2016/06/20 | 3,650 | 3,705 | 3,615 | 3,620 | 331,300 |
| 2016/06/17 | 3,670 | 3,710 | 3,610 | 3,625 | 431,200 |
| 2016/06/16 | 3,760 | 3,760 | 3,630 | 3,660 | 432,400 |
| 2016/06/15 | 3,645 | 3,765 | 3,645 | 3,730 | 471,100 |
| 2016/06/14 | 3,700 | 3,770 | 3,595 | 3,640 | 479,700 |
| 2016/06/13 | 3,620 | 3,670 | 3,590 | 3,645 | 566,400 |
| 2016/06/10 | 3,665 | 3,685 | 3,600 | 3,670 | 767,800 |
| 2016/06/09 | 3,905 | 3,920 | 3,765 | 3,805 | 386,000 |
| 2016/06/08 | 3,935 | 3,960 | 3,870 | 3,930 | 457,200 |
| 2016/06/07 | 3,985 | 4,010 | 3,950 | 3,965 | 199,300 |
| 2016/06/06 | 3,970 | 3,995 | 3,920 | 3,985 | 233,600 |
| 2016/06/03 | 4,010 | 4,045 | 3,970 | 4,015 | 223,300 |
| 2016/06/02 | 4,060 | 4,085 | 3,955 | 4,040 | 251,400 |
| 2016/06/01 | 4,175 | 4,180 | 4,110 | 4,120 | 277,700 |
| 2016/05/31 | 4,160 | 4,185 | 4,115 | 4,180 | 268,400 |
| 2016/05/30 | 4,090 | 4,180 | 4,020 | 4,180 | 537,300 |
| 2016/05/27 | 3,975 | 4,040 | 3,955 | 4,020 | 372,900 |
| 2016/05/26 | 4,000 | 4,020 | 3,930 | 3,940 | 267,300 |
| 2016/05/25 | 4,000 | 4,000 | 3,925 | 3,935 | 208,700 |
| 2016/05/24 | 3,975 | 4,005 | 3,925 | 3,950 | 217,300 |
| 2016/05/23 | 4,015 | 4,050 | 3,950 | 3,980 | 210,500 |
| 2016/05/20 | 3,885 | 4,020 | 3,885 | 4,015 | 390,700 |
| 2016/05/19 | 3,845 | 3,880 | 3,830 | 3,865 | 274,200 |
| 2016/05/18 | 3,940 | 3,940 | 3,825 | 3,860 | 452,700 |
| 2016/05/17 | 3,860 | 3,935 | 3,835 | 3,920 | 338,900 |
| 2016/05/16 | 3,945 | 3,970 | 3,870 | 3,890 | 300,700 |
| 2016/05/13 | 4,020 | 4,020 | 3,955 | 3,975 | 293,400 |
| 2016/05/12 | 4,090 | 4,105 | 4,015 | 4,020 | 241,300 |
| 2016/05/11 | 4,075 | 4,130 | 4,055 | 4,110 | 297,500 |
| 2016/05/10 | 4,035 | 4,070 | 4,000 | 4,020 | 463,000 |
| 2016/05/09 | 4,050 | 4,070 | 4,015 | 4,020 | 343,100 |
| 2016/05/06 | 4,145 | 4,190 | 4,020 | 4,035 | 409,300 |
| 2016/05/02 | 4,020 | 4,220 | 3,955 | 4,120 | 939,800 |
| 2016/04/28 | 4,065 | 4,170 | 4,015 | 4,015 | 377,200 |
| 2016/04/27 | 4,045 | 4,115 | 4,035 | 4,075 | 273,400 |
| 2016/04/26 | 4,080 | 4,115 | 4,020 | 4,070 | 295,000 |
| 2016/04/25 | 4,015 | 4,095 | 3,980 | 4,070 | 363,400 |
| 2016/04/22 | 4,140 | 4,165 | 3,980 | 4,015 | 829,900 |
| 2016/04/21 | 4,240 | 4,250 | 4,140 | 4,175 | 459,600 |
| 2016/04/20 | 4,250 | 4,270 | 4,150 | 4,170 | 438,000 |
| 2016/04/19 | 4,265 | 4,335 | 4,235 | 4,270 | 310,500 |
| 2016/04/18 | 4,150 | 4,225 | 4,150 | 4,185 | 291,000 |
| 2016/04/15 | 4,275 | 4,305 | 4,240 | 4,280 | 294,300 |
| 2016/04/14 | 4,300 | 4,335 | 4,240 | 4,335 | 322,600 |
| 2016/04/13 | 4,170 | 4,250 | 4,150 | 4,240 | 311,900 |
| 2016/04/12 | 4,175 | 4,180 | 4,105 | 4,130 | 318,300 |
| 2016/04/11 | 4,145 | 4,190 | 4,090 | 4,175 | 520,600 |
| 2016/04/08 | 4,140 | 4,165 | 4,030 | 4,145 | 882,100 |
| 2016/04/07 | 4,205 | 4,275 | 4,105 | 4,210 | 540,300 |
| 2016/04/06 | 4,275 | 4,275 | 4,125 | 4,235 | 574,800 |
| 2016/04/05 | 4,380 | 4,415 | 4,295 | 4,300 | 520,000 |
| 2016/04/04 | 4,350 | 4,480 | 4,340 | 4,375 | 329,000 |
| 2016/04/01 | 4,440 | 4,480 | 4,315 | 4,350 | 507,800 |
| 2016/03/31 | 4,540 | 4,570 | 4,400 | 4,400 | 397,500 |
| 2016/03/30 | 4,530 | 4,665 | 4,490 | 4,515 | 576,500 |
| 2016/03/29 | 4,470 | 4,535 | 4,465 | 4,495 | 408,100 |
| 2016/03/28 | 4,460 | 4,490 | 4,425 | 4,465 | 435,800 |
| 2016/03/25 | 4,465 | 4,525 | 4,430 | 4,440 | 471,500 |
| 2016/03/24 | 4,435 | 4,540 | 4,390 | 4,495 | 661,300 |
| 2016/03/23 | 4,290 | 4,390 | 4,280 | 4,340 | 606,300 |
| 2016/03/22 | 4,175 | 4,305 | 4,175 | 4,225 | 551,400 |
| 2016/03/18 | 4,115 | 4,135 | 4,050 | 4,090 | 306,400 |
| 2016/03/17 | 4,200 | 4,245 | 4,120 | 4,135 | 366,800 |
| 2016/03/16 | 4,145 | 4,235 | 4,145 | 4,175 | 405,700 |
| 2016/03/15 | 4,150 | 4,225 | 4,120 | 4,170 | 511,900 |
| 2016/03/14 | 4,175 | 4,240 | 4,150 | 4,215 | 374,400 |
| 2016/03/11 | 4,165 | 4,205 | 4,130 | 4,170 | 472,200 |
| 2016/03/10 | 4,130 | 4,165 | 4,115 | 4,155 | 409,700 |
| 2016/03/09 | 4,165 | 4,190 | 4,075 | 4,080 | 459,500 |
| 2016/03/08 | 4,060 | 4,145 | 4,005 | 4,095 | 788,100 |
| 2016/03/07 | 4,125 | 4,140 | 4,030 | 4,065 | 714,700 |
| 2016/03/04 | 4,130 | 4,185 | 4,070 | 4,155 | 691,400 |
| 2016/03/03 | 4,180 | 4,200 | 4,015 | 4,145 | 1,362,900 |
| 2016/03/02 | 4,300 | 4,300 | 4,170 | 4,265 | 739,900 |
| 2016/03/01 | 4,310 | 4,320 | 4,170 | 4,230 | 473,300 |
| 2016/02/29 | 4,400 | 4,455 | 4,320 | 4,335 | 374,200 |
| 2016/02/26 | 4,315 | 4,445 | 4,300 | 4,350 | 428,100 |
| 2016/02/25 | 4,245 | 4,315 | 4,225 | 4,290 | 395,400 |
| 2016/02/24 | 4,130 | 4,235 | 4,055 | 4,200 | 534,500 |
| 2016/02/23 | 4,380 | 4,425 | 4,185 | 4,200 | 662,200 |
| 2016/02/22 | 4,210 | 4,390 | 4,165 | 4,380 | 571,500 |
| 2016/02/19 | 4,300 | 4,335 | 4,195 | 4,300 | 807,700 |
| 2016/02/18 | 4,400 | 4,480 | 4,365 | 4,395 | 394,500 |
| 2016/02/17 | 4,300 | 4,475 | 4,260 | 4,315 | 657,000 |
| 2016/02/16 | 4,580 | 4,595 | 4,315 | 4,330 | 876,800 |
| 2016/02/15 | 4,170 | 4,410 | 4,155 | 4,370 | 773,300 |
| 2016/02/12 | 4,000 | 4,110 | 3,935 | 4,020 | 685,900 |
| 2016/02/10 | 4,380 | 4,410 | 4,145 | 4,200 | 643,200 |
| 2016/02/09 | 4,500 | 4,500 | 4,315 | 4,355 | 825,200 |
| 2016/02/08 | 4,720 | 4,750 | 4,590 | 4,715 | 753,900 |
| 2016/02/05 | 4,870 | 4,905 | 4,765 | 4,840 | 399,000 |
| 2016/02/04 | 5,040 | 5,060 | 4,890 | 4,915 | 633,700 |
| 2016/02/03 | 5,080 | 5,270 | 5,040 | 5,240 | 465,100 |
| 2016/02/02 | 5,020 | 5,200 | 4,995 | 5,180 | 527,500 |
| 2016/02/01 | 5,190 | 5,280 | 5,080 | 5,140 | 867,800 |
| 2016/01/29 | 4,980 | 5,280 | 4,930 | 5,240 | 978,000 |
| 2016/01/28 | 4,520 | 5,020 | 4,520 | 4,890 | 684,500 |
| 2016/01/27 | 4,565 | 4,595 | 4,520 | 4,575 | 182,500 |
| 2016/01/26 | 4,470 | 4,545 | 4,430 | 4,475 | 212,300 |
| 2016/01/25 | 4,500 | 4,525 | 4,425 | 4,485 | 131,400 |
| 2016/01/22 | 4,290 | 4,415 | 4,210 | 4,410 | 264,100 |
| 2016/01/21 | 4,325 | 4,380 | 4,185 | 4,185 | 226,400 |
| 2016/01/20 | 4,450 | 4,500 | 4,330 | 4,335 | 193,000 |
| 2016/01/19 | 4,470 | 4,510 | 4,405 | 4,445 | 160,800 |
| 2016/01/18 | 4,465 | 4,500 | 4,430 | 4,470 | 173,400 |
| 2016/01/15 | 4,565 | 4,600 | 4,515 | 4,550 | 271,300 |
| 2016/01/14 | 4,560 | 4,590 | 4,410 | 4,495 | 297,000 |
| 2016/01/13 | 4,610 | 4,680 | 4,585 | 4,675 | 210,200 |
| 2016/01/12 | 4,630 | 4,680 | 4,515 | 4,525 | 305,000 |
| 2016/01/08 | 4,700 | 4,805 | 4,665 | 4,735 | 365,400 |
| 2016/01/07 | 4,765 | 4,855 | 4,720 | 4,750 | 359,200 |
| 2016/01/06 | 4,830 | 4,870 | 4,765 | 4,795 | 189,400 |
| 2016/01/05 | 4,825 | 4,850 | 4,740 | 4,810 | 247,800 |
| 2016/01/04 | 4,835 | 4,995 | 4,815 | 4,835 | 358,700 |