9719 SCSK(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,175	2,180	2,165	2,175	27,700	725
2004-12-29	2,185	2,205	2,165	2,175	79,600	725
2004-12-28	2,180	2,200	2,150	2,200	94,000	733.33
2004-12-27	2,135	2,180	2,120	2,180	131,500	726.67
2004-12-24	2,145	2,145	2,110	2,120	75,700	706.67
2004-12-22	2,125	2,130	2,105	2,125	65,000	708.33
2004-12-21	2,090	2,115	2,090	2,105	77,000	701.67
2004-12-20	2,110	2,110	2,080	2,095	66,400	698.33
2004-12-17	2,095	2,115	2,090	2,110	64,300	703.33
2004-12-16	2,085	2,095	2,065	2,090	56,900	696.67
2004-12-15	2,115	2,115	2,085	2,090	54,700	696.67
2004-12-14	2,095	2,115	2,075	2,115	88,500	705
2004-12-13	2,075	2,110	2,060	2,080	124,600	693.33
2004-12-10	2,090	2,090	2,040	2,070	194,500	690
2004-12-09	2,045	2,060	2,030	2,050	126,300	683.33
2004-12-08	2,070	2,080	2,020	2,040	224,200	680
2004-12-07	2,160	2,160	2,110	2,110	92,200	703.33
2004-12-06	2,180	2,180	2,145	2,145	134,400	715
2004-12-03	2,120	2,150	2,120	2,140	120,700	713.33
2004-12-02	2,145	2,150	2,100	2,120	154,900	706.67
2004-12-01	2,130	2,150	2,125	2,140	55,200	713.33
2004-11-30	2,155	2,175	2,140	2,170	71,300	723.33
2004-11-29	2,130	2,200	2,130	2,175	130,400	725
2004-11-26	2,200	2,210	2,170	2,170	40,200	723.33
2004-11-25	2,240	2,240	2,185	2,200	47,700	733.33
2004-11-24	2,175	2,235	2,175	2,220	87,100	740
2004-11-22	2,205	2,290	2,160	2,200	63,300	733.33
2004-11-19	2,300	2,300	2,230	2,230	55,900	743.33
2004-11-18	2,305	2,315	2,270	2,270	93,800	756.67
2004-11-17	2,320	2,335	2,290	2,305	83,600	768.33
2004-11-16	2,315	2,370	2,315	2,315	128,500	771.67
2004-11-15	2,250	2,330	2,250	2,330	112,600	776.67
2004-11-12	2,200	2,240	2,200	2,240	58,000	746.67
2004-11-11	2,225	2,240	2,200	2,200	84,900	733.33
2004-11-10	2,215	2,235	2,215	2,220	57,300	740
2004-11-09	2,240	2,250	2,205	2,225	113,000	741.67
2004-11-08	2,260	2,270	2,245	2,265	118,600	755
2004-11-05	2,240	2,250	2,230	2,245	105,000	748.33
2004-11-04	2,230	2,245	2,215	2,220	87,500	740
2004-11-02	2,200	2,220	2,195	2,220	66,500	740
2004-11-01	2,230	2,230	2,200	2,215	84,800	738.33
2004-10-29	2,210	2,245	2,210	2,230	125,000	743.33
2004-10-28	2,255	2,305	2,255	2,300	150,900	766.67
2004-10-27	2,250	2,260	2,220	2,240	219,900	746.67
2004-10-26	2,335	2,340	2,280	2,285	77,200	761.67
2004-10-25	2,400	2,400	2,320	2,335	38,900	778.33
2004-10-22	2,330	2,365	2,330	2,360	62,200	786.67
2004-10-21	2,370	2,390	2,325	2,330	59,600	776.67
2004-10-20	2,400	2,430	2,380	2,385	61,500	795
2004-10-19	2,405	2,435	2,400	2,400	45,500	800
2004-10-18	2,450	2,455	2,390	2,400	26,800	800
2004-10-15	2,455	2,455	2,410	2,420	48,100	806.67
2004-10-14	2,450	2,495	2,450	2,455	62,500	818.33
2004-10-13	2,475	2,530	2,450	2,485	67,700	828.33
2004-10-12	2,480	2,495	2,440	2,445	69,700	815
2004-10-08	2,520	2,550	2,490	2,495	56,500	831.67
2004-10-07	2,625	2,625	2,560	2,560	56,100	853.33
2004-10-06	2,580	2,615	2,550	2,600	92,700	866.67
2004-10-05	2,610	2,610	2,555	2,585	157,200	861.67
2004-10-04	2,555	2,585	2,505	2,570	181,300	856.67
2004-10-01	2,410	2,475	2,400	2,475	88,000	825
2004-09-30	2,410	2,430	2,390	2,405	113,900	801.67
2004-09-29	2,420	2,430	2,370	2,370	102,500	790
2004-09-28	2,410	2,420	2,360	2,380	147,100	793.33
2004-09-27	2,445	2,465	2,370	2,375	104,100	791.67
2004-09-24	2,465	2,465	2,410	2,465	130,200	821.67
2004-09-22	2,500	2,520	2,410	2,450	176,300	816.67
2004-09-21	2,590	2,590	2,500	2,500	136,800	833.33
2004-09-17	2,595	2,605	2,530	2,550	168,100	850
2004-09-16	2,710	2,715	2,530	2,575	360,200	858.33
2004-09-15	2,765	2,780	2,715	2,720	110,300	906.67
2004-09-14	2,790	2,810	2,750	2,790	82,600	930
2004-09-13	2,700	2,730	2,700	2,720	93,500	906.67
2004-09-10	2,750	2,780	2,665	2,680	310,900	893.33
2004-09-09	2,820	2,850	2,790	2,790	52,500	930
2004-09-08	2,835	2,850	2,810	2,820	44,400	940
2004-09-07	2,820	2,840	2,805	2,840	56,500	946.67
2004-09-06	2,810	2,825	2,780	2,810	67,400	936.67
2004-09-03	2,860	2,865	2,795	2,800	37,400	933.33
2004-09-02	2,820	2,860	2,820	2,860	53,500	953.33
2004-09-01	2,805	2,855	2,780	2,840	83,700	946.67
2004-08-31	2,790	2,805	2,765	2,770	32,600	923.33
2004-08-30	2,785	2,810	2,765	2,785	55,000	928.33
2004-08-27	2,780	2,795	2,770	2,785	63,400	928.33
2004-08-26	2,780	2,790	2,750	2,750	81,300	916.67
2004-08-25	2,760	2,770	2,715	2,760	64,800	920
2004-08-24	2,765	2,780	2,735	2,765	44,100	921.67
2004-08-23	2,780	2,810	2,765	2,765	55,400	921.67
2004-08-20	2,790	2,790	2,760	2,775	71,400	925
2004-08-19	2,770	2,800	2,745	2,800	80,600	933.33
2004-08-18	2,775	2,780	2,720	2,730	41,300	910
2004-08-17	2,690	2,795	2,690	2,790	70,900	930
2004-08-16	2,765	2,805	2,660	2,710	62,000	903.33
2004-08-13	2,805	2,830	2,780	2,780	71,400	926.67
2004-08-12	2,900	2,930	2,885	2,885	61,800	961.67
2004-08-11	2,920	2,935	2,900	2,930	39,400	976.67
2004-08-10	2,875	2,930	2,855	2,880	32,000	960
2004-08-09	2,940	2,940	2,880	2,900	51,000	966.67
2004-08-06	2,900	2,945	2,870	2,900	58,700	966.67
2004-08-05	2,910	2,980	2,835	2,895	58,200	965
2004-08-04	2,850	2,895	2,750	2,895	32,000	965
2004-08-03	2,935	2,935	2,830	2,850	45,600	950
2004-08-02	2,960	2,960	2,900	2,935	37,400	978.33
2004-07-30	2,950	2,985	2,920	2,985	35,700	995
2004-07-29	2,895	2,965	2,870	2,910	40,600	970
2004-07-28	2,915	3,000	2,905	2,975	68,000	991.67
2004-07-27	2,950	2,980	2,890	2,890	36,200	963.33
2004-07-26	2,990	2,990	2,865	2,865	45,800	955
2004-07-23	3,060	3,070	2,960	2,970	67,000	990
2004-07-22	2,990	3,010	2,960	2,970	58,300	990
2004-07-21	2,990	3,050	2,980	3,010	57,400	1,003.33
2004-07-20	3,040	3,040	2,965	2,990	53,900	996.67
2004-07-16	3,000	3,040	2,955	3,020	140,200	1,006.67
2004-07-15	3,080	3,100	2,970	3,010	101,000	1,003.33
2004-07-14	3,150	3,170	3,070	3,070	81,000	1,023.33
2004-07-13	3,200	3,210	3,130	3,140	48,300	1,046.67
2004-07-12	3,200	3,220	3,170	3,190	68,500	1,063.33
2004-07-09	3,190	3,230	3,170	3,230	69,700	1,076.67
2004-07-08	3,240	3,240	3,160	3,190	93,100	1,063.33
2004-07-07	3,200	3,270	3,180	3,260	52,900	1,086.67
2004-07-06	3,400	3,400	3,300	3,300	67,800	1,100
2004-07-05	3,400	3,420	3,330	3,400	83,800	1,133.33
2004-07-02	3,400	3,430	3,330	3,410	83,600	1,136.67
2004-07-01	3,380	3,460	3,370	3,450	218,300	1,150
2004-06-30	3,190	3,280	3,170	3,280	118,700	1,093.33
2004-06-29	3,260	3,260	3,190	3,240	22,500	1,080
2004-06-28	3,170	3,250	3,170	3,250	74,300	1,083.33
2004-06-25	3,260	3,260	3,130	3,170	93,200	1,056.67
2004-06-24	3,230	3,250	3,190	3,240	35,800	1,080
2004-06-23	3,220	3,220	3,160	3,160	50,700	1,053.33
2004-06-22	3,240	3,240	3,160	3,170	56,000	1,056.67
2004-06-21	3,240	3,260	3,190	3,190	79,900	1,063.33
2004-06-18	3,240	3,240	3,120	3,180	79,000	1,060
2004-06-17	3,210	3,210	3,170	3,190	62,600	1,063.33
2004-06-16	3,230	3,230	3,180	3,220	65,400	1,073.33
2004-06-15	3,150	3,210	3,150	3,150	88,700	1,050
2004-06-14	3,180	3,230	3,160	3,200	166,700	1,066.67
2004-06-11	3,120	3,130	3,090	3,110	171,100	1,036.67
2004-06-10	3,080	3,110	3,010	3,020	145,000	1,006.67
2004-06-09	3,130	3,180	3,080	3,100	157,000	1,033.33
2004-06-08	3,170	3,200	3,120	3,130	59,700	1,043.33
2004-06-07	3,150	3,230	3,150	3,190	58,400	1,063.33
2004-06-04	3,100	3,230	3,100	3,130	43,100	1,043.33
2004-06-03	3,280	3,280	3,090	3,090	56,400	1,030
2004-06-02	3,190	3,230	3,150	3,200	44,400	1,066.67
2004-06-01	3,190	3,230	3,130	3,200	67,100	1,066.67
2004-05-31	3,110	3,190	3,110	3,160	33,900	1,053.33
2004-05-28	3,170	3,190	3,130	3,160	58,000	1,053.33
2004-05-27	3,120	3,160	3,070	3,070	58,000	1,023.33
2004-05-26	3,160	3,200	3,110	3,130	69,200	1,043.33
2004-05-25	3,220	3,220	3,030	3,040	75,900	1,013.33
2004-05-24	3,190	3,220	3,110	3,170	82,800	1,056.67
2004-05-21	3,200	3,280	3,150	3,280	123,000	1,093.33
2004-05-20	3,010	3,190	3,010	3,120	137,100	1,040
2004-05-19	3,100	3,170	3,050	3,150	106,200	1,050
2004-05-18	2,820	3,060	2,820	3,000	89,000	1,000
2004-05-17	3,090	3,090	2,830	2,875	61,300	958.33
2004-05-14	3,150	3,150	3,030	3,040	78,300	1,013.33
2004-05-13	3,140	3,140	3,030	3,050	103,900	1,016.67
2004-05-12	3,050	3,060	2,940	3,030	95,300	1,010
2004-05-11	2,940	3,100	2,910	3,050	109,200	1,016.67
2004-05-10	3,140	3,140	2,860	2,860	128,600	953.33
2004-05-07	3,250	3,250	3,120	3,120	110,600	1,040
2004-05-06	3,220	3,350	3,180	3,350	75,900	1,116.67
2004-04-30	3,280	3,330	3,240	3,320	90,700	1,106.67
2004-04-28	3,230	3,270	3,210	3,250	58,600	1,083.33
2004-04-27	3,220	3,220	3,180	3,180	52,100	1,060
2004-04-26	3,220	3,280	3,220	3,220	25,700	1,073.33
2004-04-23	3,300	3,300	3,220	3,230	36,400	1,076.67
2004-04-22	3,230	3,230	3,210	3,220	73,300	1,073.33
2004-04-21	3,220	3,260	3,170	3,190	124,100	1,063.33
2004-04-20	3,250	3,380	3,230	3,300	111,500	1,100
2004-04-19	3,370	3,370	3,130	3,210	135,000	1,070
2004-04-16	3,400	3,450	3,360	3,400	88,300	1,133.33
2004-04-15	3,500	3,500	3,370	3,450	125,700	1,150
2004-04-14	3,410	3,480	3,400	3,460	48,600	1,153.33
2004-04-13	3,420	3,470	3,380	3,440	120,900	1,146.67
2004-04-12	3,400	3,460	3,380	3,420	23,800	1,140
2004-04-09	3,460	3,460	3,350	3,420	70,700	1,140
2004-04-08	3,350	3,450	3,350	3,420	64,000	1,140
2004-04-07	3,460	3,460	3,400	3,430	24,800	1,143.33
2004-04-06	3,490	3,490	3,370	3,480	47,300	1,160
2004-04-05	3,450	3,500	3,450	3,480	84,800	1,160
2004-04-02	3,350	3,450	3,350	3,430	76,000	1,143.33
2004-04-01	3,380	3,390	3,320	3,370	38,100	1,123.33
2004-03-31	3,420	3,430	3,350	3,380	92,000	1,126.67
2004-03-30	3,450	3,450	3,380	3,380	219,200	1,126.67
2004-03-29	3,440	3,450	3,380	3,400	168,700	1,133.33
2004-03-26	3,360	3,410	3,350	3,390	156,300	1,130
2004-03-25	3,250	3,360	3,160	3,320	366,300	1,106.67
2004-03-24	3,080	3,120	3,050	3,050	89,400	1,016.67
2004-03-23	3,050	3,080	2,990	3,050	239,900	1,016.67
2004-03-22	3,140	3,220	3,140	3,150	44,200	1,050
2004-03-19	3,250	3,290	3,180	3,230	74,900	1,076.67
2004-03-18	3,260	3,280	3,210	3,270	123,000	1,090
2004-03-17	3,150	3,200	3,150	3,200	73,900	1,066.67
2004-03-16	3,120	3,120	3,070	3,110	90,500	1,036.67
2004-03-15	3,110	3,170	3,100	3,130	139,800	1,043.33
2004-03-12	3,020	3,130	3,010	3,130	218,200	1,043.33
2004-03-11	3,000	3,190	2,925	3,170	161,600	1,056.67
2004-03-10	3,020	3,050	2,990	3,040	119,300	1,013.33
2004-03-09	3,100	3,100	2,990	3,010	219,900	1,003.33
2004-03-08	3,140	3,170	3,120	3,120	78,200	1,040
2004-03-05	3,190	3,200	3,120	3,160	103,200	1,053.33
2004-03-04	3,130	3,230	3,110	3,200	172,400	1,066.67
2004-03-03	3,080	3,150	3,050	3,130	113,200	1,043.33
2004-03-02	3,160	3,170	3,000	3,100	217,500	1,033.33
2004-03-01	2,900	3,080	2,900	3,060	258,300	1,020
2004-02-27	2,840	2,875	2,825	2,875	89,300	958.33
2004-02-26	2,830	2,840	2,820	2,835	137,400	945
2004-02-25	2,840	2,840	2,795	2,815	72,200	938.33
2004-02-24	2,845	2,845	2,805	2,815	71,700	938.33
2004-02-23	2,805	2,835	2,800	2,815	40,500	938.33
2004-02-20	2,805	2,830	2,790	2,795	50,100	931.67
2004-02-19	2,800	2,825	2,790	2,790	86,700	930
2004-02-18	2,840	2,850	2,775	2,780	96,300	926.67
2004-02-17	2,840	2,875	2,815	2,845	115,000	948.33
2004-02-16	2,830	2,865	2,775	2,860	176,900	953.33
2004-02-13	2,795	2,830	2,775	2,830	229,900	943.33
2004-02-12	2,730	2,780	2,710	2,765	121,900	921.67
2004-02-10	2,750	2,780	2,710	2,735	156,400	911.67
2004-02-09	2,790	2,795	2,720	2,730	131,800	910
2004-02-06	2,680	2,730	2,660	2,710	216,600	903.33
2004-02-05	2,745	2,750	2,650	2,680	173,300	893.33
2004-02-04	2,760	2,780	2,750	2,760	97,100	920
2004-02-03	2,790	2,800	2,740	2,800	161,900	933.33
2004-02-02	2,825	2,825	2,735	2,735	333,500	911.67
2004-01-30	2,850	2,870	2,810	2,820	408,800	940
2004-01-29	2,755	2,850	2,720	2,835	845,000	945
2004-01-28	3,150	3,160	3,080	3,100	202,500	1,033.33
2004-01-27	3,280	3,280	3,120	3,150	277,000	1,050
2004-01-26	3,400	3,400	3,240	3,250	98,000	1,083.33
2004-01-23	3,390	3,390	3,330	3,350	87,800	1,116.67
2004-01-22	3,480	3,480	3,340	3,360	84,800	1,120
2004-01-21	3,400	3,470	3,380	3,430	112,700	1,143.33
2004-01-20	3,470	3,470	3,390	3,400	122,700	1,133.33
2004-01-19	3,430	3,460	3,380	3,420	38,600	1,140
2004-01-16	3,330	3,410	3,330	3,380	43,400	1,126.67
2004-01-15	3,340	3,400	3,290	3,320	185,400	1,106.67
2004-01-14	3,370	3,450	3,340	3,390	59,100	1,130
2004-01-13	3,600	3,600	3,440	3,470	44,000	1,156.67
2004-01-09	3,550	3,650	3,550	3,610	129,300	1,203.33
2004-01-08	3,430	3,520	3,410	3,500	165,700	1,166.67
2004-01-07	3,340	3,360	3,320	3,330	89,100	1,110
2004-01-06	3,280	3,350	3,280	3,310	61,700	1,103.33
2004-01-05	3,280	3,290	3,260	3,260	16,000	1,086.67

分割・併合履歴： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31