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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,270 | 5,270 | 5,190 | 5,200 | 150,500 |
| 2017/12/28 | 5,300 | 5,300 | 5,240 | 5,270 | 243,400 |
| 2017/12/27 | 5,220 | 5,310 | 5,200 | 5,300 | 174,100 |
| 2017/12/26 | 5,200 | 5,260 | 5,170 | 5,240 | 141,500 |
| 2017/12/25 | 5,280 | 5,280 | 5,220 | 5,240 | 140,200 |
| 2017/12/22 | 5,230 | 5,250 | 5,180 | 5,250 | 203,800 |
| 2017/12/21 | 5,160 | 5,230 | 5,120 | 5,210 | 157,500 |
| 2017/12/20 | 5,180 | 5,250 | 5,140 | 5,210 | 274,400 |
| 2017/12/19 | 5,280 | 5,290 | 5,190 | 5,260 | 268,000 |
| 2017/12/18 | 5,350 | 5,370 | 5,260 | 5,320 | 194,900 |
| 2017/12/15 | 5,250 | 5,300 | 5,210 | 5,280 | 323,800 |
| 2017/12/14 | 5,250 | 5,320 | 5,240 | 5,300 | 231,300 |
| 2017/12/13 | 5,200 | 5,230 | 5,170 | 5,220 | 203,500 |
| 2017/12/12 | 5,140 | 5,160 | 5,090 | 5,160 | 226,600 |
| 2017/12/11 | 5,130 | 5,130 | 5,020 | 5,120 | 224,800 |
| 2017/12/08 | 4,920 | 5,030 | 4,905 | 5,030 | 617,400 |
| 2017/12/07 | 4,990 | 5,100 | 4,960 | 5,060 | 161,600 |
| 2017/12/06 | 4,990 | 5,050 | 4,935 | 4,955 | 196,800 |
| 2017/12/05 | 4,985 | 5,020 | 4,930 | 5,010 | 274,500 |
| 2017/12/04 | 4,960 | 5,020 | 4,960 | 4,990 | 246,600 |
| 2017/12/01 | 4,975 | 4,980 | 4,895 | 4,935 | 277,200 |
| 2017/11/30 | 4,915 | 5,010 | 4,830 | 4,915 | 991,100 |
| 2017/11/29 | 5,150 | 5,230 | 5,130 | 5,210 | 260,700 |
| 2017/11/28 | 5,150 | 5,150 | 5,050 | 5,110 | 239,800 |
| 2017/11/27 | 5,190 | 5,190 | 5,110 | 5,130 | 163,600 |
| 2017/11/24 | 5,060 | 5,140 | 5,040 | 5,140 | 289,000 |
| 2017/11/22 | 5,150 | 5,160 | 5,080 | 5,120 | 344,100 |
| 2017/11/21 | 5,160 | 5,190 | 5,110 | 5,170 | 332,500 |
| 2017/11/20 | 5,170 | 5,230 | 5,150 | 5,180 | 480,700 |
| 2017/11/17 | 5,210 | 5,250 | 5,160 | 5,200 | 490,000 |
| 2017/11/16 | 4,970 | 5,200 | 4,960 | 5,180 | 564,500 |
| 2017/11/15 | 5,020 | 5,050 | 4,965 | 5,000 | 453,300 |
| 2017/11/14 | 5,080 | 5,090 | 5,000 | 5,040 | 271,100 |
| 2017/11/13 | 5,150 | 5,180 | 5,070 | 5,100 | 467,000 |
| 2017/11/10 | 5,050 | 5,200 | 5,050 | 5,140 | 584,700 |
| 2017/11/09 | 5,090 | 5,170 | 5,050 | 5,100 | 549,300 |
| 2017/11/08 | 4,895 | 5,100 | 4,885 | 5,070 | 792,900 |
| 2017/11/07 | 4,735 | 4,890 | 4,730 | 4,860 | 606,400 |
| 2017/11/06 | 4,685 | 4,740 | 4,675 | 4,725 | 339,600 |
| 2017/11/02 | 4,735 | 4,745 | 4,650 | 4,695 | 457,800 |
| 2017/11/01 | 4,745 | 4,805 | 4,700 | 4,720 | 950,600 |
| 2017/10/31 | 4,695 | 4,975 | 4,680 | 4,870 | 1,067,500 |
| 2017/10/30 | 4,915 | 5,010 | 4,895 | 4,975 | 988,000 |
| 2017/10/27 | 4,770 | 4,955 | 4,750 | 4,950 | 506,800 |
| 2017/10/26 | 4,735 | 4,795 | 4,735 | 4,785 | 272,400 |
| 2017/10/25 | 4,815 | 4,820 | 4,730 | 4,745 | 423,700 |
| 2017/10/24 | 4,805 | 4,880 | 4,800 | 4,880 | 234,200 |
| 2017/10/23 | 4,840 | 4,900 | 4,805 | 4,870 | 352,000 |
| 2017/10/20 | 4,805 | 4,820 | 4,795 | 4,810 | 250,400 |
| 2017/10/19 | 4,860 | 4,860 | 4,820 | 4,835 | 252,400 |
| 2017/10/18 | 4,880 | 4,920 | 4,840 | 4,855 | 255,600 |
| 2017/10/17 | 4,880 | 4,905 | 4,830 | 4,880 | 270,800 |
| 2017/10/16 | 4,815 | 4,890 | 4,795 | 4,870 | 298,800 |
| 2017/10/13 | 4,800 | 4,830 | 4,755 | 4,805 | 329,400 |
| 2017/10/12 | 4,775 | 4,875 | 4,770 | 4,855 | 318,800 |
| 2017/10/11 | 4,730 | 4,830 | 4,725 | 4,790 | 449,600 |
| 2017/10/10 | 4,650 | 4,725 | 4,635 | 4,715 | 345,400 |
| 2017/10/06 | 4,695 | 4,700 | 4,635 | 4,655 | 212,100 |
| 2017/10/05 | 4,675 | 4,725 | 4,670 | 4,685 | 187,600 |
| 2017/10/04 | 4,675 | 4,685 | 4,640 | 4,645 | 268,000 |
| 2017/10/03 | 4,700 | 4,700 | 4,640 | 4,675 | 260,500 |
| 2017/10/02 | 4,740 | 4,750 | 4,685 | 4,695 | 182,300 |
| 2017/09/29 | 4,765 | 4,805 | 4,750 | 4,775 | 308,000 |
| 2017/09/28 | 4,620 | 4,795 | 4,620 | 4,740 | 482,600 |
| 2017/09/27 | 4,600 | 4,645 | 4,565 | 4,600 | 252,000 |
| 2017/09/26 | 4,705 | 4,710 | 4,635 | 4,670 | 254,900 |
| 2017/09/25 | 4,710 | 4,715 | 4,670 | 4,705 | 302,800 |
| 2017/09/22 | 4,680 | 4,725 | 4,630 | 4,695 | 398,200 |
| 2017/09/21 | 4,675 | 4,680 | 4,565 | 4,575 | 264,200 |
| 2017/09/20 | 4,635 | 4,665 | 4,595 | 4,655 | 330,500 |
| 2017/09/19 | 4,595 | 4,645 | 4,550 | 4,640 | 356,700 |
| 2017/09/15 | 4,590 | 4,625 | 4,525 | 4,560 | 379,200 |
| 2017/09/14 | 4,635 | 4,640 | 4,595 | 4,620 | 252,700 |
| 2017/09/13 | 4,675 | 4,680 | 4,610 | 4,635 | 215,800 |
| 2017/09/12 | 4,665 | 4,685 | 4,625 | 4,660 | 261,900 |
| 2017/09/11 | 4,570 | 4,680 | 4,560 | 4,645 | 408,100 |
| 2017/09/08 | 4,505 | 4,605 | 4,495 | 4,555 | 305,500 |
| 2017/09/07 | 4,595 | 4,625 | 4,510 | 4,545 | 479,100 |
| 2017/09/06 | 4,615 | 4,655 | 4,565 | 4,610 | 340,100 |
| 2017/09/05 | 4,855 | 4,855 | 4,650 | 4,660 | 482,600 |
| 2017/09/04 | 4,760 | 4,850 | 4,740 | 4,845 | 291,400 |
| 2017/09/01 | 4,780 | 4,810 | 4,745 | 4,770 | 188,800 |
| 2017/08/31 | 4,775 | 4,780 | 4,745 | 4,760 | 188,900 |
| 2017/08/30 | 4,755 | 4,800 | 4,715 | 4,790 | 163,000 |
| 2017/08/29 | 4,745 | 4,770 | 4,705 | 4,760 | 120,300 |
| 2017/08/28 | 4,765 | 4,785 | 4,735 | 4,780 | 139,000 |
| 2017/08/25 | 4,730 | 4,745 | 4,655 | 4,725 | 196,600 |
| 2017/08/24 | 4,755 | 4,790 | 4,710 | 4,715 | 180,600 |
| 2017/08/23 | 4,785 | 4,790 | 4,725 | 4,745 | 155,300 |
| 2017/08/22 | 4,755 | 4,775 | 4,720 | 4,745 | 194,600 |
| 2017/08/21 | 4,760 | 4,800 | 4,715 | 4,750 | 195,900 |
| 2017/08/18 | 4,730 | 4,760 | 4,690 | 4,750 | 262,200 |
| 2017/08/17 | 4,780 | 4,825 | 4,775 | 4,785 | 149,200 |
| 2017/08/16 | 4,825 | 4,840 | 4,775 | 4,795 | 217,800 |
| 2017/08/15 | 4,735 | 4,800 | 4,715 | 4,795 | 308,400 |
| 2017/08/14 | 4,700 | 4,720 | 4,645 | 4,680 | 206,900 |
| 2017/08/10 | 4,750 | 4,795 | 4,740 | 4,770 | 203,700 |
| 2017/08/09 | 4,745 | 4,775 | 4,710 | 4,760 | 392,200 |
| 2017/08/08 | 4,760 | 4,765 | 4,680 | 4,755 | 423,400 |
| 2017/08/07 | 4,780 | 4,790 | 4,735 | 4,755 | 255,600 |
| 2017/08/04 | 4,695 | 4,830 | 4,690 | 4,810 | 436,400 |
| 2017/08/03 | 4,665 | 4,705 | 4,635 | 4,665 | 309,900 |
| 2017/08/02 | 4,680 | 4,720 | 4,665 | 4,680 | 528,000 |
| 2017/08/01 | 4,670 | 4,765 | 4,665 | 4,725 | 429,300 |
| 2017/07/31 | 4,590 | 4,775 | 4,575 | 4,665 | 1,369,500 |
| 2017/07/28 | 4,840 | 4,955 | 4,840 | 4,880 | 246,100 |
| 2017/07/27 | 4,880 | 4,920 | 4,855 | 4,875 | 188,500 |
| 2017/07/26 | 4,970 | 4,970 | 4,850 | 4,880 | 351,300 |
| 2017/07/25 | 5,100 | 5,100 | 4,975 | 5,010 | 223,000 |
| 2017/07/24 | 5,040 | 5,100 | 5,010 | 5,090 | 166,400 |
| 2017/07/21 | 5,110 | 5,140 | 5,060 | 5,070 | 214,100 |
| 2017/07/20 | 5,080 | 5,140 | 5,050 | 5,110 | 206,500 |
| 2017/07/19 | 4,975 | 5,070 | 4,970 | 5,050 | 133,800 |
| 2017/07/18 | 5,020 | 5,060 | 4,990 | 5,010 | 143,600 |
| 2017/07/14 | 5,060 | 5,090 | 4,990 | 5,010 | 175,800 |
| 2017/07/13 | 4,970 | 5,060 | 4,970 | 5,040 | 295,300 |
| 2017/07/12 | 4,985 | 5,040 | 4,925 | 4,940 | 244,500 |
| 2017/07/11 | 4,890 | 4,995 | 4,860 | 4,970 | 283,000 |
| 2017/07/10 | 4,865 | 4,890 | 4,830 | 4,850 | 224,600 |
| 2017/07/07 | 4,810 | 4,845 | 4,800 | 4,820 | 206,700 |
| 2017/07/06 | 4,860 | 4,895 | 4,835 | 4,865 | 187,100 |
| 2017/07/05 | 4,840 | 4,875 | 4,780 | 4,865 | 370,500 |
| 2017/07/04 | 5,060 | 5,060 | 4,850 | 4,880 | 431,900 |
| 2017/07/03 | 5,000 | 5,040 | 5,000 | 5,020 | 194,000 |
| 2017/06/30 | 5,020 | 5,060 | 5,010 | 5,040 | 158,500 |
| 2017/06/29 | 5,080 | 5,160 | 5,050 | 5,090 | 361,600 |
| 2017/06/28 | 5,160 | 5,180 | 5,050 | 5,050 | 286,700 |
| 2017/06/27 | 5,270 | 5,280 | 5,170 | 5,180 | 206,000 |
| 2017/06/26 | 5,170 | 5,290 | 5,170 | 5,270 | 214,400 |
| 2017/06/23 | 5,420 | 5,420 | 5,190 | 5,210 | 537,600 |
| 2017/06/22 | 5,320 | 5,410 | 5,300 | 5,400 | 410,100 |
| 2017/06/21 | 5,210 | 5,320 | 5,210 | 5,270 | 276,600 |
| 2017/06/20 | 5,200 | 5,250 | 5,170 | 5,240 | 295,800 |
| 2017/06/19 | 5,080 | 5,180 | 5,080 | 5,180 | 301,000 |
| 2017/06/16 | 5,080 | 5,100 | 5,000 | 5,070 | 422,000 |
| 2017/06/15 | 4,945 | 4,995 | 4,920 | 4,980 | 202,200 |
| 2017/06/14 | 5,020 | 5,080 | 4,955 | 4,955 | 260,200 |
| 2017/06/13 | 4,970 | 5,080 | 4,970 | 5,000 | 239,200 |
| 2017/06/12 | 4,865 | 4,990 | 4,835 | 4,970 | 444,000 |
| 2017/06/09 | 4,930 | 4,930 | 4,865 | 4,880 | 354,800 |
| 2017/06/08 | 4,935 | 4,945 | 4,870 | 4,920 | 357,500 |
| 2017/06/07 | 4,865 | 4,870 | 4,810 | 4,865 | 315,700 |
| 2017/06/06 | 4,885 | 4,910 | 4,850 | 4,870 | 263,600 |
| 2017/06/05 | 4,830 | 4,920 | 4,815 | 4,910 | 288,500 |
| 2017/06/02 | 4,920 | 4,925 | 4,825 | 4,835 | 389,300 |
| 2017/06/01 | 4,925 | 4,945 | 4,895 | 4,935 | 311,000 |
| 2017/05/31 | 4,935 | 4,970 | 4,890 | 4,895 | 187,700 |
| 2017/05/30 | 4,965 | 5,000 | 4,940 | 4,950 | 320,600 |
| 2017/05/29 | 4,935 | 4,950 | 4,905 | 4,920 | 236,500 |
| 2017/05/26 | 4,920 | 4,945 | 4,885 | 4,935 | 194,400 |
| 2017/05/25 | 4,925 | 4,955 | 4,905 | 4,905 | 155,000 |
| 2017/05/24 | 4,900 | 4,965 | 4,895 | 4,945 | 293,100 |
| 2017/05/23 | 4,880 | 4,920 | 4,850 | 4,855 | 329,100 |
| 2017/05/22 | 4,790 | 4,855 | 4,770 | 4,850 | 270,200 |
| 2017/05/19 | 4,820 | 4,855 | 4,775 | 4,780 | 329,000 |
| 2017/05/18 | 4,725 | 4,790 | 4,725 | 4,770 | 392,600 |
| 2017/05/17 | 4,870 | 4,890 | 4,815 | 4,820 | 267,200 |
| 2017/05/16 | 4,850 | 4,885 | 4,815 | 4,840 | 219,300 |
| 2017/05/15 | 4,780 | 4,845 | 4,770 | 4,840 | 293,800 |
| 2017/05/12 | 4,830 | 4,840 | 4,795 | 4,820 | 363,300 |
| 2017/05/11 | 4,870 | 4,950 | 4,865 | 4,915 | 357,600 |
| 2017/05/10 | 4,805 | 4,935 | 4,805 | 4,850 | 526,600 |
| 2017/05/09 | 4,725 | 4,740 | 4,690 | 4,715 | 269,300 |
| 2017/05/08 | 4,670 | 4,745 | 4,650 | 4,735 | 360,700 |
| 2017/05/02 | 4,700 | 4,700 | 4,630 | 4,630 | 314,400 |
| 2017/05/01 | 4,615 | 4,695 | 4,600 | 4,685 | 649,200 |
| 2017/04/28 | 4,485 | 4,510 | 4,435 | 4,485 | 454,300 |
| 2017/04/27 | 4,455 | 4,530 | 4,450 | 4,510 | 269,900 |
| 2017/04/26 | 4,475 | 4,530 | 4,460 | 4,525 | 353,400 |
| 2017/04/25 | 4,455 | 4,500 | 4,445 | 4,490 | 206,000 |
| 2017/04/24 | 4,435 | 4,470 | 4,420 | 4,465 | 168,300 |
| 2017/04/21 | 4,460 | 4,460 | 4,390 | 4,425 | 213,100 |
| 2017/04/20 | 4,510 | 4,555 | 4,445 | 4,465 | 320,500 |
| 2017/04/19 | 4,410 | 4,505 | 4,400 | 4,485 | 256,700 |
| 2017/04/18 | 4,430 | 4,460 | 4,390 | 4,415 | 211,600 |
| 2017/04/17 | 4,285 | 4,400 | 4,285 | 4,390 | 190,400 |
| 2017/04/14 | 4,345 | 4,365 | 4,300 | 4,315 | 188,500 |
| 2017/04/13 | 4,310 | 4,365 | 4,300 | 4,345 | 293,100 |
| 2017/04/12 | 4,300 | 4,345 | 4,285 | 4,340 | 230,400 |
| 2017/04/11 | 4,360 | 4,400 | 4,325 | 4,365 | 278,000 |
| 2017/04/10 | 4,480 | 4,495 | 4,345 | 4,365 | 447,900 |
| 2017/04/07 | 4,410 | 4,435 | 4,365 | 4,410 | 445,200 |
| 2017/04/06 | 4,445 | 4,460 | 4,370 | 4,375 | 466,600 |
| 2017/04/05 | 4,440 | 4,495 | 4,440 | 4,475 | 318,800 |
| 2017/04/04 | 4,550 | 4,550 | 4,445 | 4,460 | 351,400 |
| 2017/04/03 | 4,450 | 4,530 | 4,405 | 4,510 | 255,700 |
| 2017/03/31 | 4,430 | 4,480 | 4,420 | 4,420 | 344,000 |
| 2017/03/30 | 4,465 | 4,480 | 4,400 | 4,410 | 178,900 |
| 2017/03/29 | 4,460 | 4,530 | 4,450 | 4,505 | 286,200 |
| 2017/03/28 | 4,465 | 4,480 | 4,430 | 4,480 | 245,800 |
| 2017/03/27 | 4,480 | 4,485 | 4,390 | 4,410 | 336,700 |
| 2017/03/24 | 4,515 | 4,565 | 4,485 | 4,550 | 313,500 |
| 2017/03/23 | 4,455 | 4,525 | 4,445 | 4,490 | 587,300 |
| 2017/03/22 | 4,395 | 4,445 | 4,390 | 4,420 | 458,300 |
| 2017/03/21 | 4,405 | 4,430 | 4,375 | 4,430 | 314,200 |
| 2017/03/17 | 4,390 | 4,400 | 4,370 | 4,380 | 249,900 |
| 2017/03/16 | 4,310 | 4,385 | 4,310 | 4,375 | 230,800 |
| 2017/03/15 | 4,350 | 4,370 | 4,345 | 4,350 | 213,800 |
| 2017/03/14 | 4,335 | 4,370 | 4,310 | 4,355 | 292,500 |
| 2017/03/13 | 4,300 | 4,350 | 4,280 | 4,310 | 220,700 |
| 2017/03/10 | 4,320 | 4,330 | 4,295 | 4,310 | 336,900 |
| 2017/03/09 | 4,260 | 4,335 | 4,235 | 4,300 | 430,100 |
| 2017/03/08 | 4,300 | 4,315 | 4,250 | 4,260 | 346,600 |
| 2017/03/07 | 4,250 | 4,275 | 4,220 | 4,270 | 258,200 |
| 2017/03/06 | 4,185 | 4,215 | 4,165 | 4,205 | 272,900 |
| 2017/03/03 | 4,185 | 4,200 | 4,125 | 4,155 | 295,300 |
| 2017/03/02 | 4,180 | 4,185 | 4,125 | 4,140 | 318,700 |
| 2017/03/01 | 4,130 | 4,150 | 4,110 | 4,145 | 260,100 |
| 2017/02/28 | 4,150 | 4,190 | 4,130 | 4,140 | 286,400 |
| 2017/02/27 | 4,130 | 4,165 | 4,115 | 4,160 | 224,100 |
| 2017/02/24 | 4,135 | 4,200 | 4,125 | 4,185 | 276,900 |
| 2017/02/23 | 4,140 | 4,150 | 4,110 | 4,145 | 183,400 |
| 2017/02/22 | 4,155 | 4,160 | 4,115 | 4,130 | 231,500 |
| 2017/02/21 | 4,130 | 4,155 | 4,115 | 4,155 | 163,000 |
| 2017/02/20 | 4,140 | 4,175 | 4,120 | 4,165 | 96,900 |
| 2017/02/17 | 4,175 | 4,185 | 4,115 | 4,170 | 149,800 |
| 2017/02/16 | 4,200 | 4,200 | 4,155 | 4,185 | 144,000 |
| 2017/02/15 | 4,240 | 4,240 | 4,195 | 4,200 | 182,900 |
| 2017/02/14 | 4,215 | 4,245 | 4,170 | 4,175 | 282,200 |
| 2017/02/13 | 4,135 | 4,225 | 4,130 | 4,205 | 299,600 |
| 2017/02/10 | 4,180 | 4,180 | 4,040 | 4,090 | 689,100 |
| 2017/02/09 | 4,170 | 4,180 | 4,130 | 4,135 | 244,800 |
| 2017/02/08 | 4,190 | 4,225 | 4,165 | 4,205 | 182,500 |
| 2017/02/07 | 4,250 | 4,250 | 4,200 | 4,210 | 245,500 |
| 2017/02/06 | 4,290 | 4,295 | 4,225 | 4,250 | 182,500 |
| 2017/02/03 | 4,235 | 4,275 | 4,215 | 4,245 | 368,100 |
| 2017/02/02 | 4,235 | 4,295 | 4,210 | 4,230 | 381,400 |
| 2017/02/01 | 4,315 | 4,325 | 4,205 | 4,210 | 512,300 |
| 2017/01/31 | 4,215 | 4,280 | 4,205 | 4,245 | 437,500 |
| 2017/01/30 | 4,155 | 4,275 | 4,145 | 4,260 | 333,600 |
| 2017/01/27 | 4,180 | 4,220 | 4,145 | 4,160 | 511,300 |
| 2017/01/26 | 4,125 | 4,200 | 4,120 | 4,195 | 357,700 |
| 2017/01/25 | 4,115 | 4,120 | 4,075 | 4,090 | 217,800 |
| 2017/01/24 | 4,010 | 4,095 | 4,010 | 4,075 | 302,400 |
| 2017/01/23 | 4,055 | 4,065 | 4,025 | 4,025 | 383,700 |
| 2017/01/20 | 4,055 | 4,080 | 4,045 | 4,070 | 268,500 |
| 2017/01/19 | 4,090 | 4,120 | 4,060 | 4,070 | 357,800 |
| 2017/01/18 | 4,145 | 4,155 | 4,050 | 4,070 | 323,000 |
| 2017/01/17 | 4,180 | 4,190 | 4,110 | 4,115 | 412,500 |
| 2017/01/16 | 4,265 | 4,295 | 4,200 | 4,210 | 341,300 |
| 2017/01/13 | 4,215 | 4,310 | 4,215 | 4,275 | 255,800 |
| 2017/01/12 | 4,210 | 4,255 | 4,190 | 4,215 | 280,300 |
| 2017/01/11 | 4,290 | 4,325 | 4,225 | 4,235 | 378,900 |
| 2017/01/10 | 4,385 | 4,405 | 4,280 | 4,300 | 640,100 |
| 2017/01/06 | 4,215 | 4,295 | 4,200 | 4,285 | 441,800 |
| 2017/01/05 | 4,135 | 4,205 | 4,110 | 4,205 | 269,700 |
| 2017/01/04 | 4,115 | 4,145 | 4,100 | 4,125 | 187,700 |