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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,720 | 5,740 | 5,650 | 5,670 | 139,800 |
| 2019/12/27 | 5,700 | 5,740 | 5,650 | 5,690 | 134,400 |
| 2019/12/26 | 5,760 | 5,780 | 5,710 | 5,720 | 101,600 |
| 2019/12/25 | 5,770 | 5,830 | 5,750 | 5,760 | 185,000 |
| 2019/12/24 | 5,680 | 5,750 | 5,660 | 5,740 | 163,800 |
| 2019/12/23 | 5,760 | 5,760 | 5,700 | 5,700 | 143,800 |
| 2019/12/20 | 5,700 | 5,720 | 5,670 | 5,720 | 270,200 |
| 2019/12/19 | 5,730 | 5,760 | 5,700 | 5,700 | 157,900 |
| 2019/12/18 | 5,800 | 5,820 | 5,730 | 5,770 | 152,400 |
| 2019/12/17 | 5,780 | 5,790 | 5,740 | 5,790 | 215,600 |
| 2019/12/16 | 5,840 | 5,850 | 5,790 | 5,800 | 138,700 |
| 2019/12/13 | 5,890 | 5,900 | 5,770 | 5,790 | 202,200 |
| 2019/12/12 | 5,870 | 5,890 | 5,790 | 5,850 | 160,800 |
| 2019/12/11 | 5,910 | 5,960 | 5,870 | 5,920 | 176,200 |
| 2019/12/10 | 5,800 | 5,920 | 5,790 | 5,890 | 232,500 |
| 2019/12/09 | 5,770 | 5,780 | 5,720 | 5,780 | 120,300 |
| 2019/12/06 | 5,760 | 5,790 | 5,740 | 5,790 | 111,600 |
| 2019/12/05 | 5,870 | 5,880 | 5,770 | 5,790 | 198,000 |
| 2019/12/04 | 5,790 | 5,910 | 5,760 | 5,890 | 282,100 |
| 2019/12/03 | 5,710 | 5,780 | 5,680 | 5,770 | 200,600 |
| 2019/12/02 | 5,750 | 5,790 | 5,730 | 5,770 | 123,800 |
| 2019/11/29 | 5,750 | 5,770 | 5,710 | 5,730 | 151,300 |
| 2019/11/28 | 5,840 | 5,840 | 5,750 | 5,770 | 163,700 |
| 2019/11/27 | 5,800 | 5,870 | 5,780 | 5,840 | 138,300 |
| 2019/11/26 | 5,820 | 5,840 | 5,750 | 5,750 | 216,300 |
| 2019/11/25 | 5,760 | 5,780 | 5,720 | 5,720 | 116,300 |
| 2019/11/22 | 5,720 | 5,770 | 5,690 | 5,760 | 185,000 |
| 2019/11/21 | 5,750 | 5,750 | 5,660 | 5,740 | 218,500 |
| 2019/11/20 | 5,760 | 5,790 | 5,740 | 5,790 | 172,600 |
| 2019/11/19 | 5,750 | 5,790 | 5,720 | 5,770 | 257,200 |
| 2019/11/18 | 5,700 | 5,760 | 5,690 | 5,760 | 188,300 |
| 2019/11/15 | 5,700 | 5,730 | 5,650 | 5,680 | 397,800 |
| 2019/11/14 | 5,820 | 5,850 | 5,720 | 5,740 | 350,300 |
| 2019/11/13 | 5,870 | 5,910 | 5,820 | 5,870 | 308,800 |
| 2019/11/12 | 5,800 | 5,850 | 5,770 | 5,820 | 390,300 |
| 2019/11/11 | 5,740 | 5,780 | 5,680 | 5,750 | 331,900 |
| 2019/11/08 | 5,650 | 5,750 | 5,640 | 5,670 | 371,800 |
| 2019/11/07 | 5,570 | 5,690 | 5,520 | 5,660 | 290,300 |
| 2019/11/06 | 5,690 | 5,700 | 5,510 | 5,520 | 205,700 |
| 2019/11/05 | 5,580 | 5,660 | 5,560 | 5,620 | 341,500 |
| 2019/11/01 | 5,520 | 5,620 | 5,500 | 5,530 | 497,100 |
| 2019/10/31 | 5,310 | 5,570 | 5,260 | 5,540 | 819,600 |
| 2019/10/30 | 5,110 | 5,200 | 5,060 | 5,110 | 787,700 |
| 2019/10/29 | 5,120 | 5,170 | 5,100 | 5,120 | 376,600 |
| 2019/10/28 | 5,120 | 5,120 | 5,080 | 5,100 | 248,000 |
| 2019/10/25 | 5,190 | 5,220 | 5,140 | 5,160 | 257,100 |
| 2019/10/24 | 5,070 | 5,150 | 5,030 | 5,100 | 269,700 |
| 2019/10/23 | 5,050 | 5,060 | 4,990 | 5,040 | 319,300 |
| 2019/10/21 | 5,090 | 5,140 | 5,050 | 5,090 | 230,800 |
| 2019/10/18 | 5,140 | 5,190 | 5,040 | 5,060 | 220,700 |
| 2019/10/17 | 5,090 | 5,190 | 5,050 | 5,120 | 262,600 |
| 2019/10/16 | 5,240 | 5,240 | 5,060 | 5,100 | 356,700 |
| 2019/10/15 | 5,200 | 5,250 | 5,180 | 5,200 | 234,200 |
| 2019/10/11 | 5,180 | 5,180 | 5,130 | 5,150 | 149,700 |
| 2019/10/10 | 5,140 | 5,160 | 5,070 | 5,130 | 178,400 |
| 2019/10/09 | 5,040 | 5,150 | 5,010 | 5,140 | 179,800 |
| 2019/10/08 | 5,100 | 5,150 | 5,080 | 5,140 | 239,200 |
| 2019/10/07 | 5,060 | 5,110 | 5,050 | 5,080 | 152,000 |
| 2019/10/04 | 5,020 | 5,060 | 4,990 | 5,040 | 213,000 |
| 2019/10/03 | 5,020 | 5,060 | 4,960 | 5,030 | 211,700 |
| 2019/10/02 | 5,070 | 5,140 | 5,070 | 5,110 | 308,200 |
| 2019/10/01 | 5,130 | 5,160 | 5,080 | 5,090 | 194,100 |
| 2019/09/30 | 5,070 | 5,110 | 5,050 | 5,070 | 233,400 |
| 2019/09/27 | 5,240 | 5,240 | 5,110 | 5,150 | 188,700 |
| 2019/09/26 | 5,310 | 5,340 | 5,210 | 5,230 | 229,700 |
| 2019/09/25 | 5,150 | 5,240 | 5,150 | 5,230 | 194,700 |
| 2019/09/24 | 5,160 | 5,260 | 5,150 | 5,220 | 190,200 |
| 2019/09/20 | 5,290 | 5,350 | 5,220 | 5,220 | 362,600 |
| 2019/09/19 | 5,200 | 5,290 | 5,200 | 5,240 | 287,500 |
| 2019/09/18 | 5,100 | 5,130 | 5,070 | 5,090 | 174,100 |
| 2019/09/17 | 5,030 | 5,070 | 4,980 | 5,060 | 275,300 |
| 2019/09/13 | 5,030 | 5,050 | 4,995 | 5,030 | 381,900 |
| 2019/09/12 | 5,050 | 5,060 | 5,010 | 5,020 | 330,700 |
| 2019/09/11 | 5,050 | 5,050 | 4,940 | 5,000 | 552,800 |
| 2019/09/10 | 5,160 | 5,220 | 5,120 | 5,130 | 284,600 |
| 2019/09/09 | 5,140 | 5,220 | 5,140 | 5,210 | 236,600 |
| 2019/09/06 | 5,260 | 5,280 | 5,170 | 5,190 | 193,200 |
| 2019/09/05 | 5,220 | 5,270 | 5,170 | 5,220 | 323,900 |
| 2019/09/04 | 5,230 | 5,260 | 5,190 | 5,220 | 160,200 |
| 2019/09/03 | 5,200 | 5,280 | 5,180 | 5,250 | 155,400 |
| 2019/09/02 | 5,190 | 5,260 | 5,170 | 5,230 | 177,600 |
| 2019/08/30 | 5,230 | 5,270 | 5,190 | 5,240 | 222,100 |
| 2019/08/29 | 5,180 | 5,220 | 5,100 | 5,200 | 235,800 |
| 2019/08/28 | 5,110 | 5,200 | 5,100 | 5,170 | 208,600 |
| 2019/08/27 | 5,090 | 5,130 | 5,090 | 5,110 | 151,100 |
| 2019/08/26 | 4,980 | 5,090 | 4,965 | 5,070 | 283,700 |
| 2019/08/23 | 5,130 | 5,140 | 5,080 | 5,110 | 172,400 |
| 2019/08/22 | 5,130 | 5,160 | 5,070 | 5,140 | 210,200 |
| 2019/08/21 | 5,080 | 5,130 | 5,030 | 5,070 | 256,600 |
| 2019/08/20 | 4,995 | 5,160 | 4,995 | 5,140 | 334,900 |
| 2019/08/19 | 4,960 | 5,010 | 4,935 | 4,995 | 181,000 |
| 2019/08/16 | 4,880 | 4,965 | 4,875 | 4,960 | 255,600 |
| 2019/08/15 | 4,760 | 4,930 | 4,735 | 4,925 | 230,000 |
| 2019/08/14 | 4,865 | 4,930 | 4,860 | 4,905 | 273,700 |
| 2019/08/13 | 4,835 | 4,870 | 4,800 | 4,855 | 309,300 |
| 2019/08/09 | 4,935 | 5,040 | 4,910 | 4,935 | 330,200 |
| 2019/08/08 | 4,830 | 4,905 | 4,760 | 4,885 | 328,300 |
| 2019/08/07 | 4,770 | 4,855 | 4,750 | 4,840 | 249,200 |
| 2019/08/06 | 4,775 | 4,795 | 4,735 | 4,770 | 395,400 |
| 2019/08/05 | 4,950 | 4,960 | 4,810 | 4,900 | 294,400 |
| 2019/08/02 | 5,120 | 5,170 | 4,980 | 5,020 | 397,300 |
| 2019/08/01 | 5,220 | 5,230 | 5,150 | 5,220 | 277,600 |
| 2019/07/31 | 5,160 | 5,200 | 5,090 | 5,200 | 394,900 |
| 2019/07/30 | 5,330 | 5,330 | 5,080 | 5,110 | 819,700 |
| 2019/07/29 | 5,450 | 5,510 | 5,400 | 5,430 | 259,100 |
| 2019/07/26 | 5,280 | 5,390 | 5,280 | 5,370 | 213,300 |
| 2019/07/25 | 5,240 | 5,320 | 5,230 | 5,280 | 221,400 |
| 2019/07/24 | 5,260 | 5,260 | 5,160 | 5,180 | 248,500 |
| 2019/07/23 | 5,300 | 5,330 | 5,240 | 5,290 | 153,700 |
| 2019/07/22 | 5,240 | 5,260 | 5,210 | 5,220 | 136,700 |
| 2019/07/19 | 5,220 | 5,330 | 5,180 | 5,320 | 197,000 |
| 2019/07/18 | 5,330 | 5,360 | 5,240 | 5,260 | 150,600 |
| 2019/07/17 | 5,340 | 5,380 | 5,320 | 5,370 | 168,300 |
| 2019/07/16 | 5,370 | 5,410 | 5,340 | 5,360 | 133,500 |
| 2019/07/12 | 5,450 | 5,470 | 5,400 | 5,400 | 104,400 |
| 2019/07/11 | 5,360 | 5,430 | 5,350 | 5,420 | 156,800 |
| 2019/07/10 | 5,370 | 5,400 | 5,330 | 5,360 | 235,400 |
| 2019/07/09 | 5,310 | 5,400 | 5,300 | 5,360 | 213,100 |
| 2019/07/08 | 5,320 | 5,360 | 5,280 | 5,290 | 177,200 |
| 2019/07/05 | 5,350 | 5,360 | 5,280 | 5,320 | 198,900 |
| 2019/07/04 | 5,410 | 5,420 | 5,360 | 5,400 | 183,400 |
| 2019/07/03 | 5,430 | 5,440 | 5,330 | 5,400 | 245,500 |
| 2019/07/02 | 5,450 | 5,520 | 5,380 | 5,430 | 274,400 |
| 2019/07/01 | 5,400 | 5,460 | 5,350 | 5,450 | 153,400 |
| 2019/06/28 | 5,290 | 5,330 | 5,280 | 5,300 | 181,200 |
| 2019/06/27 | 5,280 | 5,320 | 5,240 | 5,310 | 144,200 |
| 2019/06/26 | 5,260 | 5,280 | 5,220 | 5,270 | 139,400 |
| 2019/06/25 | 5,350 | 5,410 | 5,320 | 5,330 | 215,300 |
| 2019/06/24 | 5,250 | 5,320 | 5,220 | 5,310 | 134,500 |
| 2019/06/21 | 5,440 | 5,450 | 5,270 | 5,310 | 288,000 |
| 2019/06/20 | 5,440 | 5,480 | 5,400 | 5,440 | 124,300 |
| 2019/06/19 | 5,370 | 5,430 | 5,350 | 5,410 | 162,600 |
| 2019/06/18 | 5,350 | 5,420 | 5,310 | 5,320 | 170,100 |
| 2019/06/17 | 5,380 | 5,390 | 5,320 | 5,340 | 148,800 |
| 2019/06/14 | 5,410 | 5,420 | 5,330 | 5,410 | 207,100 |
| 2019/06/13 | 5,350 | 5,390 | 5,320 | 5,390 | 191,400 |
| 2019/06/12 | 5,370 | 5,440 | 5,340 | 5,430 | 190,300 |
| 2019/06/11 | 5,400 | 5,430 | 5,370 | 5,400 | 148,000 |
| 2019/06/10 | 5,400 | 5,460 | 5,350 | 5,430 | 207,800 |
| 2019/06/07 | 5,340 | 5,350 | 5,290 | 5,320 | 231,800 |
| 2019/06/06 | 5,300 | 5,430 | 5,290 | 5,350 | 238,600 |
| 2019/06/05 | 5,140 | 5,280 | 5,140 | 5,280 | 201,400 |
| 2019/06/04 | 5,190 | 5,200 | 5,070 | 5,110 | 236,600 |
| 2019/06/03 | 5,170 | 5,220 | 5,160 | 5,210 | 174,900 |
| 2019/05/31 | 5,180 | 5,350 | 5,150 | 5,250 | 352,800 |
| 2019/05/30 | 5,110 | 5,190 | 5,110 | 5,180 | 180,200 |
| 2019/05/29 | 5,170 | 5,220 | 5,130 | 5,180 | 269,400 |
| 2019/05/28 | 5,150 | 5,240 | 5,150 | 5,210 | 227,900 |
| 2019/05/27 | 5,130 | 5,190 | 5,130 | 5,170 | 185,100 |
| 2019/05/24 | 5,070 | 5,140 | 5,060 | 5,110 | 216,700 |
| 2019/05/23 | 5,050 | 5,140 | 5,050 | 5,120 | 167,300 |
| 2019/05/22 | 5,100 | 5,130 | 5,070 | 5,090 | 219,500 |
| 2019/05/21 | 4,955 | 5,020 | 4,940 | 5,010 | 287,400 |
| 2019/05/20 | 4,945 | 5,020 | 4,880 | 4,910 | 189,700 |
| 2019/05/17 | 4,945 | 4,960 | 4,905 | 4,940 | 189,000 |
| 2019/05/16 | 4,855 | 4,875 | 4,815 | 4,860 | 246,200 |
| 2019/05/15 | 4,865 | 4,880 | 4,815 | 4,855 | 291,400 |
| 2019/05/14 | 4,795 | 4,850 | 4,765 | 4,840 | 212,200 |
| 2019/05/13 | 4,920 | 4,955 | 4,845 | 4,885 | 466,600 |
| 2019/05/10 | 4,860 | 4,930 | 4,830 | 4,920 | 456,500 |
| 2019/05/09 | 4,930 | 4,945 | 4,780 | 4,790 | 477,700 |
| 2019/05/08 | 5,010 | 5,030 | 4,930 | 4,955 | 417,700 |
| 2019/05/07 | 4,900 | 5,070 | 4,855 | 5,020 | 541,200 |
| 2019/04/26 | 5,250 | 5,320 | 5,210 | 5,270 | 281,400 |
| 2019/04/25 | 5,230 | 5,270 | 5,190 | 5,240 | 257,200 |
| 2019/04/24 | 5,150 | 5,240 | 5,140 | 5,190 | 289,500 |
| 2019/04/23 | 5,110 | 5,170 | 5,110 | 5,120 | 163,800 |
| 2019/04/22 | 5,100 | 5,160 | 5,090 | 5,120 | 250,900 |
| 2019/04/19 | 5,070 | 5,180 | 5,070 | 5,160 | 198,000 |
| 2019/04/18 | 5,110 | 5,140 | 5,070 | 5,110 | 262,700 |
| 2019/04/17 | 5,250 | 5,290 | 5,130 | 5,150 | 321,800 |
| 2019/04/16 | 5,220 | 5,280 | 5,200 | 5,250 | 268,500 |
| 2019/04/15 | 5,180 | 5,240 | 5,160 | 5,220 | 269,200 |
| 2019/04/12 | 5,130 | 5,140 | 5,070 | 5,110 | 234,200 |
| 2019/04/11 | 4,950 | 5,050 | 4,950 | 5,030 | 175,800 |
| 2019/04/10 | 4,940 | 4,970 | 4,925 | 4,950 | 138,600 |
| 2019/04/09 | 4,935 | 4,980 | 4,930 | 4,970 | 184,200 |
| 2019/04/08 | 4,960 | 4,995 | 4,910 | 4,945 | 178,000 |
| 2019/04/05 | 4,960 | 4,995 | 4,930 | 4,930 | 167,000 |
| 2019/04/04 | 4,980 | 5,020 | 4,950 | 4,995 | 140,700 |
| 2019/04/03 | 4,975 | 5,030 | 4,955 | 5,000 | 165,900 |
| 2019/04/02 | 5,060 | 5,060 | 4,935 | 4,940 | 186,200 |
| 2019/04/01 | 5,010 | 5,060 | 4,980 | 5,020 | 214,500 |
| 2019/03/29 | 4,925 | 4,945 | 4,885 | 4,935 | 183,900 |
| 2019/03/28 | 4,875 | 4,875 | 4,810 | 4,875 | 164,800 |
| 2019/03/27 | 4,880 | 4,960 | 4,880 | 4,945 | 243,600 |
| 2019/03/26 | 4,845 | 4,945 | 4,845 | 4,935 | 294,400 |
| 2019/03/25 | 4,855 | 4,860 | 4,765 | 4,810 | 168,900 |
| 2019/03/22 | 4,925 | 4,975 | 4,910 | 4,925 | 254,200 |
| 2019/03/20 | 4,905 | 4,920 | 4,860 | 4,915 | 147,000 |
| 2019/03/19 | 4,935 | 4,935 | 4,870 | 4,925 | 144,600 |
| 2019/03/18 | 4,930 | 4,940 | 4,885 | 4,930 | 163,400 |
| 2019/03/15 | 4,900 | 4,960 | 4,885 | 4,930 | 221,000 |
| 2019/03/14 | 4,925 | 4,930 | 4,840 | 4,890 | 221,200 |
| 2019/03/13 | 4,955 | 4,980 | 4,915 | 4,945 | 147,700 |
| 2019/03/12 | 4,955 | 4,990 | 4,940 | 4,955 | 204,600 |
| 2019/03/11 | 4,910 | 4,970 | 4,885 | 4,940 | 180,000 |
| 2019/03/08 | 4,900 | 4,940 | 4,890 | 4,915 | 186,900 |
| 2019/03/07 | 5,000 | 5,020 | 4,930 | 4,945 | 278,100 |
| 2019/03/06 | 5,010 | 5,050 | 5,000 | 5,030 | 145,900 |
| 2019/03/05 | 5,010 | 5,020 | 4,950 | 4,990 | 269,200 |
| 2019/03/04 | 4,980 | 5,090 | 4,980 | 5,050 | 290,800 |
| 2019/03/01 | 4,875 | 4,930 | 4,870 | 4,930 | 222,500 |
| 2019/02/28 | 4,930 | 4,950 | 4,870 | 4,870 | 267,500 |
| 2019/02/27 | 4,890 | 4,935 | 4,890 | 4,915 | 161,400 |
| 2019/02/26 | 4,930 | 4,950 | 4,860 | 4,915 | 173,300 |
| 2019/02/25 | 4,910 | 4,955 | 4,885 | 4,945 | 147,100 |
| 2019/02/22 | 4,830 | 4,915 | 4,810 | 4,905 | 161,000 |
| 2019/02/21 | 4,845 | 4,870 | 4,795 | 4,850 | 195,400 |
| 2019/02/20 | 4,860 | 4,895 | 4,820 | 4,860 | 228,600 |
| 2019/02/19 | 4,820 | 4,875 | 4,785 | 4,850 | 235,100 |
| 2019/02/18 | 4,880 | 4,895 | 4,830 | 4,845 | 196,800 |
| 2019/02/15 | 4,795 | 4,845 | 4,795 | 4,835 | 249,400 |
| 2019/02/14 | 4,790 | 4,860 | 4,770 | 4,815 | 360,500 |
| 2019/02/13 | 4,775 | 4,855 | 4,765 | 4,795 | 390,900 |
| 2019/02/12 | 4,580 | 4,685 | 4,575 | 4,685 | 249,300 |
| 2019/02/08 | 4,625 | 4,625 | 4,505 | 4,570 | 287,900 |
| 2019/02/07 | 4,605 | 4,635 | 4,555 | 4,625 | 265,700 |
| 2019/02/06 | 4,640 | 4,650 | 4,565 | 4,635 | 390,100 |
| 2019/02/05 | 4,745 | 4,810 | 4,685 | 4,710 | 447,800 |
| 2019/02/04 | 4,825 | 4,830 | 4,745 | 4,810 | 442,400 |
| 2019/02/01 | 4,705 | 4,865 | 4,700 | 4,785 | 827,200 |
| 2019/01/31 | 4,425 | 4,430 | 4,370 | 4,395 | 237,500 |
| 2019/01/30 | 4,310 | 4,400 | 4,275 | 4,385 | 294,400 |
| 2019/01/29 | 4,335 | 4,370 | 4,285 | 4,360 | 235,000 |
| 2019/01/28 | 4,345 | 4,390 | 4,315 | 4,325 | 332,900 |
| 2019/01/25 | 4,380 | 4,420 | 4,365 | 4,410 | 251,100 |
| 2019/01/24 | 4,300 | 4,380 | 4,260 | 4,380 | 233,300 |
| 2019/01/23 | 4,330 | 4,365 | 4,280 | 4,325 | 224,700 |
| 2019/01/22 | 4,415 | 4,435 | 4,330 | 4,355 | 329,100 |
| 2019/01/21 | 4,490 | 4,490 | 4,340 | 4,370 | 426,800 |
| 2019/01/18 | 4,295 | 4,410 | 4,290 | 4,390 | 453,100 |
| 2019/01/17 | 4,210 | 4,290 | 4,190 | 4,265 | 280,300 |
| 2019/01/16 | 4,245 | 4,255 | 4,140 | 4,195 | 296,100 |
| 2019/01/15 | 4,030 | 4,230 | 4,025 | 4,210 | 548,600 |
| 2019/01/11 | 4,075 | 4,135 | 4,055 | 4,055 | 419,700 |
| 2019/01/10 | 3,995 | 4,040 | 3,960 | 4,005 | 284,800 |
| 2019/01/09 | 4,005 | 4,045 | 3,965 | 3,995 | 445,100 |
| 2019/01/08 | 3,960 | 4,025 | 3,855 | 3,935 | 616,500 |
| 2019/01/07 | 4,040 | 4,085 | 3,965 | 4,030 | 734,800 |
| 2019/01/04 | 3,820 | 3,955 | 3,820 | 3,955 | 426,400 |