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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,890 | 3,925 | 3,855 | 3,890 | 219,200 |
| 2018/12/27 | 3,905 | 3,920 | 3,835 | 3,890 | 386,800 |
| 2018/12/26 | 3,720 | 3,795 | 3,715 | 3,790 | 347,800 |
| 2018/12/25 | 3,795 | 3,795 | 3,655 | 3,675 | 330,800 |
| 2018/12/21 | 3,800 | 3,860 | 3,780 | 3,855 | 531,100 |
| 2018/12/20 | 3,915 | 3,940 | 3,795 | 3,820 | 350,700 |
| 2018/12/19 | 3,920 | 4,000 | 3,915 | 3,975 | 387,900 |
| 2018/12/18 | 4,015 | 4,035 | 3,895 | 3,910 | 300,300 |
| 2018/12/17 | 4,105 | 4,155 | 4,070 | 4,105 | 283,100 |
| 2018/12/14 | 4,175 | 4,220 | 4,150 | 4,150 | 421,800 |
| 2018/12/13 | 4,165 | 4,220 | 4,150 | 4,180 | 338,500 |
| 2018/12/12 | 4,065 | 4,165 | 4,065 | 4,150 | 302,600 |
| 2018/12/11 | 4,120 | 4,140 | 4,045 | 4,080 | 268,400 |
| 2018/12/10 | 4,170 | 4,180 | 4,085 | 4,110 | 219,800 |
| 2018/12/07 | 4,185 | 4,295 | 4,170 | 4,275 | 353,600 |
| 2018/12/06 | 4,330 | 4,350 | 4,115 | 4,160 | 385,400 |
| 2018/12/05 | 4,260 | 4,370 | 4,250 | 4,340 | 257,700 |
| 2018/12/04 | 4,460 | 4,515 | 4,355 | 4,365 | 305,900 |
| 2018/12/03 | 4,575 | 4,590 | 4,520 | 4,530 | 206,700 |
| 2018/11/30 | 4,475 | 4,565 | 4,430 | 4,505 | 619,500 |
| 2018/11/29 | 4,515 | 4,585 | 4,510 | 4,510 | 348,900 |
| 2018/11/28 | 4,415 | 4,510 | 4,405 | 4,475 | 341,900 |
| 2018/11/27 | 4,380 | 4,450 | 4,370 | 4,425 | 361,800 |
| 2018/11/26 | 4,390 | 4,440 | 4,370 | 4,395 | 349,700 |
| 2018/11/22 | 4,355 | 4,450 | 4,345 | 4,440 | 313,400 |
| 2018/11/21 | 4,285 | 4,400 | 4,275 | 4,355 | 463,200 |
| 2018/11/20 | 4,370 | 4,420 | 4,280 | 4,285 | 415,900 |
| 2018/11/19 | 4,430 | 4,530 | 4,405 | 4,465 | 367,700 |
| 2018/11/16 | 4,510 | 4,525 | 4,370 | 4,380 | 424,200 |
| 2018/11/15 | 4,480 | 4,540 | 4,480 | 4,500 | 177,600 |
| 2018/11/14 | 4,570 | 4,610 | 4,490 | 4,500 | 182,200 |
| 2018/11/13 | 4,590 | 4,595 | 4,500 | 4,560 | 265,400 |
| 2018/11/12 | 4,640 | 4,725 | 4,640 | 4,690 | 200,000 |
| 2018/11/09 | 4,730 | 4,780 | 4,640 | 4,645 | 223,900 |
| 2018/11/08 | 4,825 | 4,825 | 4,685 | 4,750 | 233,600 |
| 2018/11/07 | 4,660 | 4,805 | 4,635 | 4,760 | 340,800 |
| 2018/11/06 | 4,590 | 4,670 | 4,575 | 4,650 | 275,800 |
| 2018/11/05 | 4,765 | 4,775 | 4,620 | 4,625 | 290,400 |
| 2018/11/02 | 4,725 | 4,830 | 4,710 | 4,820 | 402,700 |
| 2018/11/01 | 4,835 | 4,865 | 4,755 | 4,765 | 376,200 |
| 2018/10/31 | 4,690 | 4,820 | 4,680 | 4,785 | 590,500 |
| 2018/10/30 | 4,615 | 4,905 | 4,590 | 4,700 | 1,683,000 |
| 2018/10/29 | 4,570 | 4,645 | 4,430 | 4,445 | 433,100 |
| 2018/10/26 | 4,710 | 4,730 | 4,565 | 4,585 | 345,600 |
| 2018/10/25 | 4,775 | 4,780 | 4,695 | 4,710 | 284,500 |
| 2018/10/24 | 4,885 | 4,895 | 4,825 | 4,870 | 245,000 |
| 2018/10/23 | 4,900 | 4,930 | 4,855 | 4,870 | 268,500 |
| 2018/10/22 | 4,910 | 4,960 | 4,865 | 4,930 | 132,700 |
| 2018/10/19 | 4,905 | 4,950 | 4,865 | 4,940 | 244,200 |
| 2018/10/18 | 5,020 | 5,060 | 4,985 | 4,990 | 317,900 |
| 2018/10/17 | 4,915 | 4,960 | 4,890 | 4,945 | 343,800 |
| 2018/10/16 | 4,930 | 4,970 | 4,800 | 4,845 | 434,500 |
| 2018/10/15 | 4,955 | 5,010 | 4,910 | 4,910 | 297,200 |
| 2018/10/12 | 4,950 | 5,040 | 4,950 | 4,990 | 250,000 |
| 2018/10/11 | 5,050 | 5,070 | 4,940 | 4,975 | 335,000 |
| 2018/10/10 | 5,160 | 5,210 | 5,120 | 5,200 | 260,100 |
| 2018/10/09 | 5,150 | 5,190 | 5,080 | 5,090 | 264,000 |
| 2018/10/05 | 5,100 | 5,190 | 5,080 | 5,180 | 256,500 |
| 2018/10/04 | 5,260 | 5,260 | 5,100 | 5,140 | 216,700 |
| 2018/10/03 | 5,340 | 5,370 | 5,160 | 5,180 | 270,400 |
| 2018/10/02 | 5,420 | 5,460 | 5,300 | 5,320 | 373,200 |
| 2018/10/01 | 5,370 | 5,410 | 5,340 | 5,370 | 183,300 |
| 2018/09/28 | 5,360 | 5,400 | 5,350 | 5,370 | 182,600 |
| 2018/09/27 | 5,420 | 5,450 | 5,310 | 5,320 | 233,200 |
| 2018/09/26 | 5,370 | 5,430 | 5,360 | 5,420 | 298,600 |
| 2018/09/25 | 5,300 | 5,450 | 5,300 | 5,410 | 416,300 |
| 2018/09/21 | 5,400 | 5,430 | 5,260 | 5,270 | 432,100 |
| 2018/09/20 | 5,350 | 5,410 | 5,300 | 5,340 | 391,300 |
| 2018/09/19 | 5,450 | 5,450 | 5,310 | 5,350 | 427,100 |
| 2018/09/18 | 5,320 | 5,420 | 5,310 | 5,410 | 375,500 |
| 2018/09/14 | 5,350 | 5,360 | 5,210 | 5,290 | 354,400 |
| 2018/09/13 | 5,300 | 5,390 | 5,260 | 5,300 | 276,400 |
| 2018/09/12 | 5,290 | 5,340 | 5,260 | 5,310 | 252,400 |
| 2018/09/11 | 5,220 | 5,300 | 5,210 | 5,280 | 200,900 |
| 2018/09/10 | 5,180 | 5,250 | 5,180 | 5,220 | 169,400 |
| 2018/09/07 | 5,170 | 5,230 | 5,170 | 5,210 | 197,500 |
| 2018/09/06 | 5,270 | 5,280 | 5,210 | 5,210 | 189,200 |
| 2018/09/05 | 5,290 | 5,340 | 5,280 | 5,290 | 259,800 |
| 2018/09/04 | 5,260 | 5,310 | 5,230 | 5,280 | 235,200 |
| 2018/09/03 | 5,250 | 5,290 | 5,240 | 5,270 | 198,500 |
| 2018/08/31 | 5,280 | 5,340 | 5,260 | 5,280 | 287,700 |
| 2018/08/30 | 5,270 | 5,310 | 5,230 | 5,270 | 277,600 |
| 2018/08/29 | 5,150 | 5,250 | 5,150 | 5,220 | 169,400 |
| 2018/08/28 | 5,180 | 5,210 | 5,140 | 5,150 | 187,400 |
| 2018/08/27 | 5,090 | 5,160 | 5,080 | 5,150 | 116,300 |
| 2018/08/24 | 4,975 | 5,100 | 4,975 | 5,070 | 162,300 |
| 2018/08/23 | 4,955 | 5,010 | 4,950 | 4,970 | 124,000 |
| 2018/08/22 | 4,930 | 4,940 | 4,900 | 4,930 | 177,900 |
| 2018/08/21 | 4,905 | 4,955 | 4,885 | 4,945 | 111,400 |
| 2018/08/20 | 4,915 | 4,950 | 4,875 | 4,895 | 202,700 |
| 2018/08/17 | 4,920 | 4,925 | 4,865 | 4,910 | 297,900 |
| 2018/08/16 | 4,980 | 5,030 | 4,920 | 4,940 | 299,000 |
| 2018/08/15 | 5,060 | 5,080 | 4,995 | 5,020 | 195,000 |
| 2018/08/14 | 5,040 | 5,100 | 5,010 | 5,080 | 232,600 |
| 2018/08/13 | 5,150 | 5,150 | 5,030 | 5,050 | 204,800 |
| 2018/08/10 | 5,230 | 5,240 | 5,160 | 5,170 | 132,900 |
| 2018/08/09 | 5,250 | 5,310 | 5,220 | 5,240 | 114,100 |
| 2018/08/08 | 5,310 | 5,320 | 5,240 | 5,240 | 148,200 |
| 2018/08/07 | 5,230 | 5,280 | 5,190 | 5,270 | 137,700 |
| 2018/08/06 | 5,250 | 5,310 | 5,190 | 5,210 | 152,600 |
| 2018/08/03 | 5,360 | 5,360 | 5,190 | 5,220 | 152,400 |
| 2018/08/02 | 5,260 | 5,410 | 5,260 | 5,310 | 305,800 |
| 2018/08/01 | 5,150 | 5,250 | 5,150 | 5,230 | 314,300 |
| 2018/07/31 | 5,390 | 5,480 | 5,200 | 5,280 | 686,500 |
| 2018/07/30 | 5,100 | 5,120 | 5,010 | 5,040 | 202,600 |
| 2018/07/27 | 5,140 | 5,170 | 5,070 | 5,170 | 239,700 |
| 2018/07/26 | 5,020 | 5,160 | 4,990 | 5,140 | 279,600 |
| 2018/07/25 | 5,050 | 5,050 | 5,000 | 5,020 | 227,600 |
| 2018/07/24 | 5,170 | 5,180 | 5,050 | 5,080 | 237,000 |
| 2018/07/23 | 5,200 | 5,240 | 5,170 | 5,170 | 130,800 |
| 2018/07/20 | 5,200 | 5,200 | 5,150 | 5,190 | 125,200 |
| 2018/07/19 | 5,220 | 5,250 | 5,180 | 5,210 | 145,200 |
| 2018/07/18 | 5,260 | 5,260 | 5,120 | 5,220 | 221,500 |
| 2018/07/17 | 5,150 | 5,270 | 5,140 | 5,260 | 163,000 |
| 2018/07/13 | 5,090 | 5,150 | 5,060 | 5,130 | 139,500 |
| 2018/07/12 | 4,985 | 5,130 | 4,985 | 5,080 | 217,800 |
| 2018/07/11 | 4,860 | 4,985 | 4,810 | 4,955 | 581,900 |
| 2018/07/10 | 5,170 | 5,170 | 5,000 | 5,010 | 225,700 |
| 2018/07/09 | 5,080 | 5,180 | 5,060 | 5,160 | 128,700 |
| 2018/07/06 | 5,070 | 5,090 | 5,020 | 5,040 | 275,400 |
| 2018/07/05 | 5,170 | 5,200 | 5,070 | 5,090 | 191,300 |
| 2018/07/04 | 5,020 | 5,220 | 5,020 | 5,170 | 236,600 |
| 2018/07/03 | 5,020 | 5,060 | 4,985 | 5,050 | 226,800 |
| 2018/07/02 | 5,160 | 5,200 | 5,030 | 5,050 | 267,600 |
| 2018/06/29 | 5,160 | 5,170 | 5,040 | 5,150 | 280,000 |
| 2018/06/28 | 5,240 | 5,250 | 5,070 | 5,090 | 503,600 |
| 2018/06/27 | 5,220 | 5,280 | 5,200 | 5,250 | 258,300 |
| 2018/06/26 | 5,150 | 5,200 | 5,090 | 5,200 | 202,900 |
| 2018/06/25 | 5,290 | 5,290 | 5,180 | 5,210 | 213,600 |
| 2018/06/22 | 5,120 | 5,220 | 5,110 | 5,210 | 295,700 |
| 2018/06/21 | 5,230 | 5,250 | 5,060 | 5,100 | 404,300 |
| 2018/06/20 | 5,300 | 5,310 | 5,200 | 5,240 | 316,800 |
| 2018/06/19 | 5,410 | 5,410 | 5,280 | 5,330 | 352,100 |
| 2018/06/18 | 5,370 | 5,430 | 5,340 | 5,410 | 195,300 |
| 2018/06/15 | 5,280 | 5,380 | 5,280 | 5,370 | 174,200 |
| 2018/06/14 | 5,330 | 5,370 | 5,300 | 5,310 | 223,700 |
| 2018/06/13 | 5,300 | 5,380 | 5,270 | 5,340 | 237,000 |
| 2018/06/12 | 5,390 | 5,400 | 5,330 | 5,360 | 241,600 |
| 2018/06/11 | 5,350 | 5,380 | 5,310 | 5,360 | 210,900 |
| 2018/06/08 | 5,280 | 5,380 | 5,280 | 5,350 | 260,400 |
| 2018/06/07 | 5,330 | 5,360 | 5,230 | 5,260 | 260,100 |
| 2018/06/06 | 5,220 | 5,320 | 5,190 | 5,290 | 364,400 |
| 2018/06/05 | 5,090 | 5,180 | 5,080 | 5,180 | 174,700 |
| 2018/06/04 | 5,050 | 5,100 | 5,010 | 5,050 | 269,400 |
| 2018/06/01 | 5,040 | 5,090 | 5,020 | 5,070 | 308,700 |
| 2018/05/31 | 4,930 | 5,020 | 4,885 | 5,000 | 424,600 |
| 2018/05/30 | 4,935 | 4,965 | 4,895 | 4,910 | 220,900 |
| 2018/05/29 | 4,960 | 5,000 | 4,925 | 4,990 | 180,900 |
| 2018/05/28 | 4,965 | 5,010 | 4,950 | 4,960 | 125,400 |
| 2018/05/25 | 4,935 | 4,970 | 4,925 | 4,945 | 327,100 |
| 2018/05/24 | 4,990 | 5,030 | 4,890 | 4,915 | 428,200 |
| 2018/05/23 | 4,975 | 5,030 | 4,975 | 4,995 | 216,700 |
| 2018/05/22 | 5,050 | 5,090 | 5,030 | 5,040 | 205,100 |
| 2018/05/21 | 5,090 | 5,160 | 5,070 | 5,080 | 172,400 |
| 2018/05/18 | 5,050 | 5,120 | 5,010 | 5,110 | 157,500 |
| 2018/05/17 | 5,020 | 5,070 | 4,980 | 5,060 | 162,600 |
| 2018/05/16 | 4,970 | 5,040 | 4,970 | 5,020 | 160,800 |
| 2018/05/15 | 5,030 | 5,060 | 5,000 | 5,000 | 214,300 |
| 2018/05/14 | 5,040 | 5,060 | 4,985 | 5,060 | 171,500 |
| 2018/05/11 | 4,995 | 5,080 | 4,985 | 5,070 | 140,100 |
| 2018/05/10 | 5,020 | 5,040 | 4,960 | 5,020 | 163,800 |
| 2018/05/09 | 4,965 | 5,060 | 4,955 | 4,985 | 390,600 |
| 2018/05/08 | 4,935 | 4,945 | 4,875 | 4,935 | 438,800 |
| 2018/05/07 | 5,040 | 5,090 | 4,915 | 4,950 | 401,200 |
| 2018/05/02 | 5,160 | 5,170 | 5,020 | 5,040 | 292,400 |
| 2018/05/01 | 5,040 | 5,190 | 4,935 | 5,170 | 760,500 |
| 2018/04/27 | 4,615 | 4,700 | 4,570 | 4,690 | 362,800 |
| 2018/04/26 | 4,600 | 4,665 | 4,595 | 4,650 | 273,600 |
| 2018/04/25 | 4,590 | 4,595 | 4,545 | 4,590 | 530,400 |
| 2018/04/24 | 4,650 | 4,660 | 4,595 | 4,660 | 246,000 |
| 2018/04/23 | 4,680 | 4,690 | 4,605 | 4,625 | 179,600 |
| 2018/04/20 | 4,675 | 4,690 | 4,650 | 4,665 | 135,700 |
| 2018/04/19 | 4,765 | 4,765 | 4,665 | 4,675 | 268,000 |
| 2018/04/18 | 4,675 | 4,740 | 4,670 | 4,725 | 185,300 |
| 2018/04/17 | 4,675 | 4,725 | 4,650 | 4,655 | 338,500 |
| 2018/04/16 | 4,650 | 4,685 | 4,630 | 4,675 | 168,300 |
| 2018/04/13 | 4,720 | 4,730 | 4,655 | 4,660 | 266,800 |
| 2018/04/12 | 4,715 | 4,725 | 4,665 | 4,700 | 251,800 |
| 2018/04/11 | 4,790 | 4,790 | 4,650 | 4,665 | 428,300 |
| 2018/04/10 | 4,765 | 4,780 | 4,715 | 4,770 | 350,400 |
| 2018/04/09 | 4,700 | 4,775 | 4,645 | 4,760 | 359,100 |
| 2018/04/06 | 4,690 | 4,745 | 4,665 | 4,685 | 381,500 |
| 2018/04/05 | 4,630 | 4,730 | 4,625 | 4,685 | 381,500 |
| 2018/04/04 | 4,490 | 4,575 | 4,450 | 4,550 | 316,200 |
| 2018/04/03 | 4,420 | 4,470 | 4,420 | 4,440 | 250,200 |
| 2018/04/02 | 4,565 | 4,570 | 4,465 | 4,470 | 325,900 |
| 2018/03/30 | 4,590 | 4,630 | 4,540 | 4,595 | 336,300 |
| 2018/03/29 | 4,560 | 4,570 | 4,500 | 4,565 | 368,900 |
| 2018/03/28 | 4,410 | 4,475 | 4,400 | 4,465 | 201,500 |
| 2018/03/27 | 4,370 | 4,460 | 4,370 | 4,455 | 163,700 |
| 2018/03/26 | 4,280 | 4,360 | 4,260 | 4,360 | 245,500 |
| 2018/03/23 | 4,395 | 4,420 | 4,320 | 4,335 | 366,700 |
| 2018/03/22 | 4,480 | 4,520 | 4,455 | 4,520 | 243,300 |
| 2018/03/20 | 4,490 | 4,520 | 4,465 | 4,505 | 296,700 |
| 2018/03/19 | 4,600 | 4,600 | 4,500 | 4,515 | 168,100 |
| 2018/03/16 | 4,675 | 4,695 | 4,620 | 4,640 | 282,100 |
| 2018/03/15 | 4,605 | 4,675 | 4,590 | 4,660 | 206,300 |
| 2018/03/14 | 4,690 | 4,710 | 4,590 | 4,620 | 554,100 |
| 2018/03/13 | 4,450 | 4,530 | 4,430 | 4,525 | 293,900 |
| 2018/03/12 | 4,400 | 4,430 | 4,370 | 4,415 | 205,700 |
| 2018/03/09 | 4,400 | 4,430 | 4,330 | 4,350 | 279,500 |
| 2018/03/08 | 4,385 | 4,405 | 4,305 | 4,335 | 170,400 |
| 2018/03/07 | 4,325 | 4,405 | 4,320 | 4,350 | 194,200 |
| 2018/03/06 | 4,340 | 4,380 | 4,305 | 4,325 | 215,500 |
| 2018/03/05 | 4,280 | 4,340 | 4,275 | 4,305 | 277,600 |
| 2018/03/02 | 4,325 | 4,360 | 4,290 | 4,300 | 291,800 |
| 2018/03/01 | 4,330 | 4,460 | 4,325 | 4,395 | 306,400 |
| 2018/02/28 | 4,405 | 4,495 | 4,400 | 4,400 | 418,100 |
| 2018/02/27 | 4,460 | 4,485 | 4,385 | 4,445 | 457,700 |
| 2018/02/26 | 4,370 | 4,385 | 4,305 | 4,365 | 290,400 |
| 2018/02/23 | 4,250 | 4,360 | 4,215 | 4,355 | 396,500 |
| 2018/02/22 | 4,275 | 4,345 | 4,215 | 4,295 | 371,100 |
| 2018/02/21 | 4,300 | 4,320 | 4,250 | 4,275 | 388,500 |
| 2018/02/20 | 4,330 | 4,335 | 4,255 | 4,275 | 396,300 |
| 2018/02/19 | 4,330 | 4,360 | 4,310 | 4,340 | 350,400 |
| 2018/02/16 | 4,300 | 4,350 | 4,265 | 4,320 | 333,100 |
| 2018/02/15 | 4,340 | 4,360 | 4,295 | 4,330 | 249,400 |
| 2018/02/14 | 4,320 | 4,350 | 4,270 | 4,295 | 239,800 |
| 2018/02/13 | 4,415 | 4,440 | 4,285 | 4,300 | 286,100 |
| 2018/02/09 | 4,310 | 4,350 | 4,260 | 4,345 | 270,900 |
| 2018/02/08 | 4,400 | 4,495 | 4,400 | 4,425 | 327,300 |
| 2018/02/07 | 4,495 | 4,570 | 4,385 | 4,395 | 503,500 |
| 2018/02/06 | 4,490 | 4,510 | 4,385 | 4,480 | 503,400 |
| 2018/02/05 | 4,710 | 4,715 | 4,620 | 4,630 | 387,500 |
| 2018/02/02 | 4,800 | 4,815 | 4,755 | 4,810 | 473,300 |
| 2018/02/01 | 4,780 | 4,900 | 4,730 | 4,895 | 928,400 |
| 2018/01/31 | 5,150 | 5,170 | 5,010 | 5,020 | 354,600 |
| 2018/01/30 | 5,260 | 5,260 | 5,170 | 5,170 | 169,000 |
| 2018/01/29 | 5,190 | 5,270 | 5,190 | 5,260 | 126,700 |
| 2018/01/26 | 5,160 | 5,240 | 5,150 | 5,210 | 162,000 |
| 2018/01/25 | 5,210 | 5,210 | 5,140 | 5,140 | 177,200 |
| 2018/01/24 | 5,310 | 5,330 | 5,220 | 5,260 | 153,100 |
| 2018/01/23 | 5,240 | 5,320 | 5,230 | 5,290 | 184,300 |
| 2018/01/22 | 5,100 | 5,210 | 5,100 | 5,200 | 181,300 |
| 2018/01/19 | 5,190 | 5,250 | 5,160 | 5,190 | 205,700 |
| 2018/01/18 | 5,400 | 5,400 | 5,150 | 5,180 | 441,900 |
| 2018/01/17 | 5,170 | 5,260 | 5,160 | 5,220 | 256,400 |
| 2018/01/16 | 5,160 | 5,240 | 5,160 | 5,230 | 192,000 |
| 2018/01/15 | 5,100 | 5,240 | 5,100 | 5,130 | 303,600 |
| 2018/01/12 | 5,200 | 5,210 | 5,100 | 5,170 | 317,900 |
| 2018/01/11 | 5,200 | 5,230 | 5,170 | 5,210 | 164,200 |
| 2018/01/10 | 5,250 | 5,290 | 5,220 | 5,260 | 163,700 |
| 2018/01/09 | 5,350 | 5,360 | 5,260 | 5,270 | 129,800 |
| 2018/01/05 | 5,390 | 5,390 | 5,310 | 5,330 | 116,900 |
| 2018/01/04 | 5,300 | 5,360 | 5,230 | 5,360 | 184,100 |