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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,940 | 5,960 | 5,870 | 5,900 | 108,000 |
| 2020/12/29 | 5,900 | 5,960 | 5,890 | 5,950 | 155,300 |
| 2020/12/28 | 5,840 | 5,860 | 5,810 | 5,860 | 127,300 |
| 2020/12/25 | 5,870 | 5,890 | 5,800 | 5,850 | 150,200 |
| 2020/12/24 | 5,870 | 5,880 | 5,800 | 5,820 | 157,000 |
| 2020/12/23 | 5,730 | 5,810 | 5,690 | 5,810 | 167,300 |
| 2020/12/22 | 5,650 | 5,690 | 5,630 | 5,660 | 229,600 |
| 2020/12/21 | 5,700 | 5,700 | 5,630 | 5,670 | 214,300 |
| 2020/12/18 | 5,710 | 5,740 | 5,610 | 5,650 | 327,800 |
| 2020/12/17 | 5,650 | 5,810 | 5,610 | 5,800 | 197,700 |
| 2020/12/16 | 5,800 | 5,800 | 5,650 | 5,680 | 254,700 |
| 2020/12/15 | 5,870 | 5,880 | 5,760 | 5,760 | 203,100 |
| 2020/12/14 | 5,910 | 5,970 | 5,850 | 5,850 | 184,300 |
| 2020/12/11 | 5,910 | 5,970 | 5,860 | 5,910 | 204,700 |
| 2020/12/10 | 6,070 | 6,070 | 5,930 | 5,930 | 214,900 |
| 2020/12/09 | 6,050 | 6,160 | 6,050 | 6,130 | 141,700 |
| 2020/12/08 | 6,010 | 6,080 | 5,990 | 6,050 | 97,400 |
| 2020/12/07 | 6,080 | 6,090 | 5,990 | 5,990 | 163,100 |
| 2020/12/04 | 6,090 | 6,150 | 6,050 | 6,140 | 122,400 |
| 2020/12/03 | 6,170 | 6,230 | 6,100 | 6,150 | 225,600 |
| 2020/12/02 | 6,190 | 6,260 | 6,140 | 6,190 | 257,700 |
| 2020/12/01 | 6,210 | 6,240 | 6,140 | 6,190 | 208,800 |
| 2020/11/30 | 6,210 | 6,310 | 6,160 | 6,230 | 702,000 |
| 2020/11/27 | 6,000 | 6,210 | 6,000 | 6,200 | 329,800 |
| 2020/11/26 | 5,900 | 6,030 | 5,870 | 6,000 | 168,000 |
| 2020/11/25 | 5,910 | 5,950 | 5,840 | 5,840 | 219,800 |
| 2020/11/24 | 5,760 | 5,850 | 5,710 | 5,820 | 218,400 |
| 2020/11/20 | 5,760 | 5,770 | 5,650 | 5,680 | 313,300 |
| 2020/11/19 | 5,870 | 5,880 | 5,750 | 5,820 | 303,700 |
| 2020/11/18 | 5,830 | 5,930 | 5,810 | 5,840 | 220,700 |
| 2020/11/17 | 6,070 | 6,070 | 5,870 | 5,870 | 223,000 |
| 2020/11/16 | 6,030 | 6,070 | 5,970 | 6,060 | 294,200 |
| 2020/11/13 | 6,080 | 6,080 | 5,920 | 6,030 | 263,900 |
| 2020/11/12 | 6,040 | 6,060 | 5,950 | 6,060 | 321,700 |
| 2020/11/11 | 5,920 | 6,030 | 5,870 | 6,020 | 341,800 |
| 2020/11/10 | 5,850 | 5,910 | 5,770 | 5,860 | 584,900 |
| 2020/11/09 | 5,770 | 5,800 | 5,660 | 5,780 | 397,200 |
| 2020/11/06 | 5,650 | 5,810 | 5,600 | 5,780 | 481,900 |
| 2020/11/05 | 5,480 | 5,640 | 5,480 | 5,630 | 338,800 |
| 2020/11/04 | 5,290 | 5,400 | 5,250 | 5,400 | 315,300 |
| 2020/11/02 | 5,190 | 5,340 | 5,190 | 5,290 | 280,200 |
| 2020/10/30 | 5,280 | 5,360 | 5,150 | 5,190 | 583,400 |
| 2020/10/29 | 5,060 | 5,170 | 5,040 | 5,130 | 356,400 |
| 2020/10/28 | 5,240 | 5,250 | 5,130 | 5,160 | 312,700 |
| 2020/10/27 | 5,340 | 5,340 | 5,230 | 5,320 | 197,600 |
| 2020/10/26 | 5,420 | 5,450 | 5,340 | 5,350 | 167,400 |
| 2020/10/23 | 5,530 | 5,560 | 5,440 | 5,480 | 157,300 |
| 2020/10/22 | 5,580 | 5,590 | 5,490 | 5,530 | 230,200 |
| 2020/10/21 | 5,700 | 5,740 | 5,660 | 5,680 | 201,200 |
| 2020/10/20 | 5,840 | 5,870 | 5,740 | 5,760 | 131,500 |
| 2020/10/19 | 5,790 | 5,880 | 5,750 | 5,860 | 193,200 |
| 2020/10/16 | 5,890 | 5,890 | 5,750 | 5,760 | 143,100 |
| 2020/10/15 | 5,960 | 5,970 | 5,870 | 5,910 | 135,900 |
| 2020/10/14 | 5,900 | 5,980 | 5,900 | 5,970 | 130,400 |
| 2020/10/13 | 6,010 | 6,010 | 5,880 | 5,950 | 159,200 |
| 2020/10/12 | 6,040 | 6,070 | 5,890 | 5,930 | 158,200 |
| 2020/10/09 | 5,930 | 5,990 | 5,890 | 5,950 | 293,000 |
| 2020/10/08 | 5,800 | 5,850 | 5,760 | 5,830 | 274,600 |
| 2020/10/07 | 5,810 | 5,830 | 5,760 | 5,790 | 184,400 |
| 2020/10/06 | 5,880 | 5,880 | 5,780 | 5,820 | 150,900 |
| 2020/10/05 | 5,770 | 5,840 | 5,740 | 5,840 | 260,200 |
| 2020/10/02 | 5,800 | 5,850 | 5,710 | 5,750 | 246,200 |
| 2020/09/30 | 5,960 | 5,990 | 5,860 | 5,870 | 293,700 |
| 2020/09/29 | 5,930 | 6,060 | 5,920 | 6,040 | 239,500 |
| 2020/09/28 | 5,940 | 5,970 | 5,850 | 5,960 | 207,800 |
| 2020/09/25 | 5,790 | 5,850 | 5,750 | 5,850 | 317,200 |
| 2020/09/24 | 5,830 | 5,940 | 5,800 | 5,830 | 270,400 |
| 2020/09/23 | 5,930 | 5,970 | 5,880 | 5,910 | 272,900 |
| 2020/09/18 | 5,770 | 5,860 | 5,750 | 5,850 | 315,800 |
| 2020/09/17 | 5,530 | 5,730 | 5,530 | 5,720 | 337,300 |
| 2020/09/16 | 5,530 | 5,570 | 5,510 | 5,560 | 174,800 |
| 2020/09/15 | 5,480 | 5,550 | 5,470 | 5,530 | 209,400 |
| 2020/09/14 | 5,600 | 5,600 | 5,490 | 5,570 | 151,000 |
| 2020/09/11 | 5,550 | 5,550 | 5,470 | 5,510 | 216,800 |
| 2020/09/10 | 5,490 | 5,560 | 5,490 | 5,560 | 175,800 |
| 2020/09/09 | 5,490 | 5,550 | 5,460 | 5,540 | 283,000 |
| 2020/09/08 | 5,610 | 5,630 | 5,530 | 5,620 | 137,000 |
| 2020/09/07 | 5,600 | 5,640 | 5,550 | 5,610 | 144,800 |
| 2020/09/04 | 5,610 | 5,690 | 5,610 | 5,640 | 207,600 |
| 2020/09/03 | 5,790 | 5,850 | 5,760 | 5,780 | 166,400 |
| 2020/09/02 | 5,840 | 5,840 | 5,740 | 5,760 | 318,900 |
| 2020/09/01 | 5,750 | 5,830 | 5,740 | 5,820 | 143,500 |
| 2020/08/31 | 5,710 | 5,810 | 5,700 | 5,740 | 256,700 |
| 2020/08/28 | 5,740 | 5,780 | 5,600 | 5,670 | 192,300 |
| 2020/08/27 | 5,840 | 5,880 | 5,790 | 5,790 | 176,600 |
| 2020/08/26 | 5,870 | 5,870 | 5,780 | 5,780 | 183,500 |
| 2020/08/25 | 5,820 | 5,850 | 5,780 | 5,800 | 151,700 |
| 2020/08/24 | 5,790 | 5,860 | 5,750 | 5,810 | 135,800 |
| 2020/08/21 | 5,750 | 5,790 | 5,720 | 5,740 | 105,200 |
| 2020/08/20 | 5,690 | 5,730 | 5,660 | 5,680 | 135,100 |
| 2020/08/19 | 5,740 | 5,790 | 5,720 | 5,740 | 227,500 |
| 2020/08/18 | 5,710 | 5,760 | 5,690 | 5,730 | 276,600 |
| 2020/08/17 | 5,810 | 5,810 | 5,750 | 5,780 | 105,200 |
| 2020/08/14 | 5,730 | 5,860 | 5,720 | 5,780 | 271,400 |
| 2020/08/13 | 5,750 | 5,760 | 5,670 | 5,710 | 223,100 |
| 2020/08/12 | 5,640 | 5,720 | 5,580 | 5,690 | 281,100 |
| 2020/08/11 | 5,580 | 5,670 | 5,540 | 5,640 | 323,000 |
| 2020/08/07 | 5,600 | 5,640 | 5,560 | 5,570 | 221,600 |
| 2020/08/06 | 5,680 | 5,720 | 5,600 | 5,620 | 211,200 |
| 2020/08/05 | 5,650 | 5,720 | 5,630 | 5,720 | 227,600 |
| 2020/08/04 | 5,610 | 5,810 | 5,610 | 5,680 | 385,200 |
| 2020/08/03 | 5,580 | 5,580 | 5,410 | 5,530 | 483,100 |
| 2020/07/31 | 5,480 | 5,520 | 5,310 | 5,340 | 443,000 |
| 2020/07/30 | 5,470 | 5,560 | 5,460 | 5,470 | 339,800 |
| 2020/07/29 | 5,410 | 5,460 | 5,380 | 5,420 | 265,000 |
| 2020/07/28 | 5,420 | 5,510 | 5,400 | 5,450 | 389,300 |
| 2020/07/27 | 5,330 | 5,370 | 5,250 | 5,370 | 221,500 |
| 2020/07/22 | 5,400 | 5,400 | 5,330 | 5,370 | 141,300 |
| 2020/07/21 | 5,420 | 5,420 | 5,340 | 5,380 | 200,000 |
| 2020/07/20 | 5,440 | 5,460 | 5,370 | 5,390 | 294,400 |
| 2020/07/17 | 5,340 | 5,410 | 5,280 | 5,410 | 228,400 |
| 2020/07/16 | 5,360 | 5,420 | 5,310 | 5,350 | 319,600 |
| 2020/07/15 | 5,270 | 5,290 | 5,210 | 5,290 | 159,300 |
| 2020/07/14 | 5,230 | 5,230 | 5,140 | 5,200 | 171,700 |
| 2020/07/13 | 5,210 | 5,280 | 5,170 | 5,240 | 156,100 |
| 2020/07/10 | 5,220 | 5,230 | 5,130 | 5,140 | 190,600 |
| 2020/07/09 | 5,220 | 5,260 | 5,140 | 5,250 | 234,600 |
| 2020/07/08 | 5,270 | 5,270 | 5,170 | 5,180 | 238,800 |
| 2020/07/07 | 5,220 | 5,270 | 5,130 | 5,270 | 245,900 |
| 2020/07/06 | 5,170 | 5,220 | 5,160 | 5,220 | 119,500 |
| 2020/07/03 | 5,160 | 5,190 | 5,120 | 5,170 | 181,200 |
| 2020/07/02 | 5,170 | 5,180 | 5,030 | 5,070 | 375,400 |
| 2020/07/01 | 5,250 | 5,350 | 5,130 | 5,160 | 273,500 |
| 2020/06/30 | 5,160 | 5,270 | 5,110 | 5,240 | 440,200 |
| 2020/06/29 | 5,200 | 5,210 | 5,080 | 5,090 | 295,600 |
| 2020/06/26 | 5,280 | 5,320 | 5,240 | 5,290 | 165,900 |
| 2020/06/25 | 5,250 | 5,270 | 5,210 | 5,260 | 329,400 |
| 2020/06/24 | 5,310 | 5,350 | 5,250 | 5,290 | 207,500 |
| 2020/06/23 | 5,300 | 5,330 | 5,220 | 5,310 | 246,100 |
| 2020/06/22 | 5,250 | 5,270 | 5,210 | 5,220 | 191,000 |
| 2020/06/19 | 5,270 | 5,320 | 5,230 | 5,300 | 256,200 |
| 2020/06/18 | 5,280 | 5,310 | 5,240 | 5,270 | 305,700 |
| 2020/06/17 | 5,390 | 5,420 | 5,270 | 5,280 | 280,300 |
| 2020/06/16 | 5,320 | 5,390 | 5,300 | 5,360 | 283,700 |
| 2020/06/15 | 5,320 | 5,330 | 5,210 | 5,220 | 417,400 |
| 2020/06/12 | 5,320 | 5,450 | 5,240 | 5,420 | 317,900 |
| 2020/06/11 | 5,540 | 5,570 | 5,440 | 5,470 | 242,700 |
| 2020/06/10 | 5,500 | 5,520 | 5,440 | 5,510 | 269,400 |
| 2020/06/09 | 5,420 | 5,520 | 5,390 | 5,500 | 303,500 |
| 2020/06/08 | 5,500 | 5,500 | 5,350 | 5,400 | 328,300 |
| 2020/06/05 | 5,440 | 5,500 | 5,400 | 5,500 | 379,900 |
| 2020/06/04 | 5,550 | 5,580 | 5,390 | 5,510 | 453,700 |
| 2020/06/03 | 5,600 | 5,620 | 5,510 | 5,570 | 388,400 |
| 2020/06/02 | 5,400 | 5,600 | 5,400 | 5,590 | 552,800 |
| 2020/06/01 | 5,310 | 5,380 | 5,250 | 5,350 | 320,300 |
| 2020/05/29 | 5,280 | 5,310 | 5,180 | 5,270 | 3,616,400 |
| 2020/05/28 | 5,090 | 5,180 | 5,030 | 5,170 | 582,900 |
| 2020/05/27 | 5,220 | 5,220 | 5,030 | 5,070 | 443,200 |
| 2020/05/26 | 5,150 | 5,250 | 5,100 | 5,220 | 542,700 |
| 2020/05/25 | 5,030 | 5,120 | 4,985 | 5,090 | 337,800 |
| 2020/05/22 | 4,950 | 4,985 | 4,885 | 4,905 | 358,300 |
| 2020/05/21 | 5,040 | 5,040 | 4,940 | 4,980 | 334,800 |
| 2020/05/20 | 4,890 | 5,020 | 4,855 | 4,990 | 293,500 |
| 2020/05/19 | 4,945 | 4,945 | 4,765 | 4,870 | 598,700 |
| 2020/05/18 | 4,830 | 4,950 | 4,825 | 4,875 | 607,900 |
| 2020/05/15 | 4,900 | 4,910 | 4,805 | 4,885 | 382,000 |
| 2020/05/14 | 4,955 | 4,980 | 4,860 | 4,865 | 271,200 |
| 2020/05/13 | 4,845 | 5,070 | 4,810 | 4,995 | 710,100 |
| 2020/05/12 | 4,885 | 4,895 | 4,790 | 4,845 | 308,800 |
| 2020/05/11 | 4,915 | 4,930 | 4,825 | 4,845 | 369,000 |
| 2020/05/08 | 4,950 | 4,955 | 4,865 | 4,930 | 419,200 |
| 2020/05/07 | 4,895 | 4,935 | 4,840 | 4,865 | 521,100 |
| 2020/05/01 | 4,775 | 4,855 | 4,695 | 4,800 | 671,800 |
| 2020/04/30 | 5,290 | 5,290 | 4,830 | 4,860 | 1,155,100 |
| 2020/04/28 | 5,250 | 5,380 | 5,160 | 5,340 | 364,800 |
| 2020/04/27 | 5,180 | 5,270 | 5,170 | 5,230 | 323,700 |
| 2020/04/24 | 5,090 | 5,210 | 5,030 | 5,210 | 321,300 |
| 2020/04/23 | 5,130 | 5,230 | 5,120 | 5,150 | 372,000 |
| 2020/04/22 | 5,140 | 5,170 | 4,950 | 5,030 | 521,900 |
| 2020/04/21 | 5,280 | 5,300 | 5,150 | 5,170 | 446,000 |
| 2020/04/20 | 5,480 | 5,510 | 5,360 | 5,410 | 407,800 |
| 2020/04/17 | 5,530 | 5,610 | 5,400 | 5,520 | 326,300 |
| 2020/04/16 | 5,510 | 5,550 | 5,390 | 5,530 | 381,600 |
| 2020/04/15 | 5,360 | 5,640 | 5,340 | 5,530 | 542,200 |
| 2020/04/14 | 5,230 | 5,370 | 5,220 | 5,360 | 223,900 |
| 2020/04/13 | 5,250 | 5,340 | 5,220 | 5,240 | 219,500 |
| 2020/04/10 | 5,190 | 5,220 | 5,000 | 5,220 | 285,100 |
| 2020/04/09 | 4,975 | 5,130 | 4,910 | 5,100 | 317,300 |
| 2020/04/08 | 4,900 | 4,975 | 4,815 | 4,960 | 325,600 |
| 2020/04/07 | 4,870 | 5,030 | 4,855 | 5,000 | 289,800 |
| 2020/04/06 | 4,585 | 4,795 | 4,580 | 4,730 | 303,700 |
| 2020/04/03 | 4,700 | 4,830 | 4,590 | 4,595 | 253,700 |
| 2020/04/02 | 4,575 | 4,765 | 4,575 | 4,700 | 229,600 |
| 2020/04/01 | 4,865 | 4,885 | 4,585 | 4,645 | 263,800 |
| 2020/03/31 | 4,880 | 4,975 | 4,755 | 4,815 | 332,800 |
| 2020/03/30 | 4,850 | 4,910 | 4,720 | 4,885 | 258,100 |
| 2020/03/27 | 4,910 | 5,040 | 4,830 | 4,975 | 453,800 |
| 2020/03/26 | 4,645 | 4,875 | 4,645 | 4,830 | 619,200 |
| 2020/03/25 | 4,900 | 4,915 | 4,520 | 4,595 | 531,800 |
| 2020/03/24 | 4,135 | 4,590 | 4,135 | 4,485 | 1,070,700 |
| 2020/03/23 | 3,920 | 4,060 | 3,905 | 3,995 | 584,900 |
| 2020/03/19 | 4,155 | 4,195 | 3,815 | 3,880 | 949,300 |
| 2020/03/18 | 4,285 | 4,290 | 3,915 | 4,085 | 1,159,500 |
| 2020/03/17 | 4,200 | 4,300 | 4,070 | 4,280 | 817,900 |
| 2020/03/16 | 4,570 | 4,580 | 4,225 | 4,245 | 593,400 |
| 2020/03/13 | 4,680 | 4,680 | 4,375 | 4,570 | 738,500 |
| 2020/03/12 | 5,100 | 5,130 | 4,900 | 4,950 | 633,400 |
| 2020/03/11 | 5,300 | 5,440 | 5,260 | 5,260 | 490,100 |
| 2020/03/10 | 5,250 | 5,330 | 5,140 | 5,290 | 814,100 |
| 2020/03/09 | 5,390 | 5,400 | 5,270 | 5,320 | 439,200 |
| 2020/03/06 | 5,570 | 5,610 | 5,500 | 5,540 | 299,400 |
| 2020/03/05 | 5,710 | 5,730 | 5,640 | 5,670 | 346,500 |
| 2020/03/04 | 5,530 | 5,650 | 5,490 | 5,570 | 391,400 |
| 2020/03/03 | 5,770 | 5,780 | 5,600 | 5,600 | 451,600 |
| 2020/03/02 | 5,470 | 5,690 | 5,450 | 5,630 | 444,000 |
| 2020/02/28 | 5,680 | 5,720 | 5,540 | 5,570 | 522,700 |
| 2020/02/27 | 6,020 | 6,050 | 5,830 | 5,840 | 406,700 |
| 2020/02/26 | 6,020 | 6,090 | 5,910 | 5,990 | 529,000 |
| 2020/02/25 | 6,040 | 6,200 | 6,020 | 6,100 | 447,200 |
| 2020/02/21 | 6,210 | 6,290 | 6,170 | 6,240 | 249,300 |
| 2020/02/20 | 6,290 | 6,340 | 6,220 | 6,240 | 358,500 |
| 2020/02/19 | 6,100 | 6,200 | 6,100 | 6,170 | 216,300 |
| 2020/02/18 | 6,190 | 6,230 | 6,070 | 6,120 | 309,200 |
| 2020/02/17 | 6,150 | 6,200 | 6,070 | 6,180 | 196,200 |
| 2020/02/14 | 6,190 | 6,240 | 6,120 | 6,180 | 338,900 |
| 2020/02/13 | 6,170 | 6,190 | 6,130 | 6,150 | 183,700 |
| 2020/02/12 | 6,130 | 6,180 | 6,110 | 6,140 | 229,200 |
| 2020/02/10 | 6,090 | 6,200 | 6,090 | 6,130 | 326,700 |
| 2020/02/07 | 6,100 | 6,170 | 6,080 | 6,130 | 332,300 |
| 2020/02/06 | 5,930 | 6,080 | 5,850 | 6,030 | 414,200 |
| 2020/02/05 | 5,840 | 5,960 | 5,810 | 5,930 | 384,900 |
| 2020/02/04 | 5,670 | 5,740 | 5,600 | 5,730 | 570,300 |
| 2020/02/03 | 5,590 | 5,840 | 5,490 | 5,670 | 1,082,600 |
| 2020/01/31 | 5,930 | 6,000 | 5,850 | 5,910 | 580,800 |
| 2020/01/30 | 5,850 | 5,880 | 5,730 | 5,780 | 435,100 |
| 2020/01/29 | 5,950 | 5,980 | 5,890 | 5,950 | 270,800 |
| 2020/01/28 | 5,890 | 5,980 | 5,880 | 5,950 | 243,400 |
| 2020/01/27 | 5,890 | 5,980 | 5,880 | 5,970 | 216,100 |
| 2020/01/24 | 6,080 | 6,090 | 5,980 | 6,000 | 251,000 |
| 2020/01/23 | 6,070 | 6,090 | 6,020 | 6,030 | 171,200 |
| 2020/01/22 | 6,030 | 6,090 | 6,010 | 6,070 | 260,700 |
| 2020/01/21 | 6,010 | 6,050 | 5,950 | 6,000 | 235,100 |
| 2020/01/20 | 6,000 | 6,060 | 5,950 | 6,000 | 271,100 |
| 2020/01/17 | 5,970 | 5,970 | 5,850 | 5,870 | 291,100 |
| 2020/01/16 | 5,950 | 5,970 | 5,910 | 5,940 | 152,200 |
| 2020/01/15 | 5,850 | 5,920 | 5,840 | 5,900 | 226,200 |
| 2020/01/14 | 5,980 | 5,990 | 5,840 | 5,910 | 205,400 |
| 2020/01/10 | 5,900 | 5,930 | 5,840 | 5,890 | 190,800 |
| 2020/01/09 | 5,790 | 5,860 | 5,740 | 5,830 | 188,900 |
| 2020/01/08 | 5,730 | 5,760 | 5,610 | 5,710 | 271,900 |
| 2020/01/07 | 5,740 | 5,770 | 5,710 | 5,750 | 202,000 |
| 2020/01/06 | 5,610 | 5,670 | 5,600 | 5,650 | 206,900 |