9719 SCSK(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,459	1,459	1,423	1,456	37,100	485.33
2010-12-29	1,450	1,468	1,436	1,461	46,800	487
2010-12-28	1,444	1,450	1,415	1,450	45,900	483.33
2010-12-27	1,386	1,444	1,384	1,441	60,600	480.33
2010-12-24	1,408	1,408	1,389	1,392	32,200	464
2010-12-22	1,429	1,432	1,402	1,407	50,300	469
2010-12-21	1,400	1,430	1,383	1,425	58,800	475
2010-12-20	1,425	1,425	1,384	1,400	68,400	466.67
2010-12-17	1,411	1,425	1,404	1,425	129,300	475
2010-12-16	1,371	1,426	1,371	1,417	83,700	472.33
2010-12-15	1,390	1,397	1,329	1,391	94,400	463.67
2010-12-14	1,337	1,407	1,331	1,387	123,300	462.33
2010-12-13	1,292	1,347	1,286	1,337	62,200	445.67
2010-12-10	1,342	1,342	1,310	1,322	95,100	440.67
2010-12-09	1,340	1,346	1,325	1,346	62,500	448.67
2010-12-08	1,314	1,340	1,310	1,336	90,000	445.33
2010-12-07	1,285	1,307	1,279	1,307	58,300	435.67
2010-12-06	1,290	1,290	1,262	1,272	56,900	424
2010-12-03	1,292	1,297	1,277	1,279	61,800	426.33
2010-12-02	1,278	1,300	1,277	1,293	55,000	431
2010-12-01	1,230	1,256	1,227	1,244	62,100	414.67
2010-11-30	1,280	1,287	1,220	1,220	96,800	406.67
2010-11-29	1,280	1,300	1,268	1,271	46,000	423.67
2010-11-26	1,321	1,323	1,282	1,287	51,300	429
2010-11-25	1,281	1,342	1,275	1,320	97,600	440
2010-11-24	1,250	1,296	1,242	1,290	112,400	430
2010-11-22	1,261	1,265	1,253	1,257	54,300	419
2010-11-19	1,268	1,268	1,225	1,250	61,300	416.67
2010-11-18	1,224	1,255	1,224	1,255	52,400	418.33
2010-11-17	1,204	1,229	1,204	1,222	26,000	407.33
2010-11-16	1,214	1,227	1,214	1,220	30,500	406.67
2010-11-15	1,199	1,218	1,196	1,213	14,400	404.33
2010-11-12	1,222	1,223	1,197	1,199	30,800	399.67
2010-11-11	1,240	1,240	1,217	1,229	28,000	409.67
2010-11-10	1,210	1,239	1,210	1,239	53,200	413
2010-11-09	1,191	1,207	1,191	1,203	25,200	401
2010-11-08	1,188	1,207	1,184	1,205	36,600	401.67
2010-11-05	1,195	1,197	1,177	1,184	65,100	394.67
2010-11-04	1,158	1,185	1,158	1,173	60,900	391
2010-11-02	1,153	1,167	1,152	1,154	56,200	384.67
2010-11-01	1,177	1,200	1,156	1,162	47,500	387.33
2010-10-29	1,174	1,192	1,153	1,192	46,900	397.33
2010-10-28	1,176	1,190	1,148	1,190	88,300	396.67
2010-10-27	1,146	1,172	1,146	1,162	50,300	387.33
2010-10-26	1,164	1,164	1,143	1,144	53,400	381.33
2010-10-25	1,166	1,171	1,149	1,152	38,100	384
2010-10-22	1,195	1,195	1,167	1,172	32,300	390.67
2010-10-21	1,167	1,185	1,147	1,175	57,700	391.67
2010-10-20	1,180	1,180	1,155	1,157	66,100	385.67
2010-10-19	1,181	1,192	1,179	1,184	43,700	394.67
2010-10-18	1,171	1,185	1,171	1,180	29,000	393.33
2010-10-15	1,175	1,186	1,166	1,171	57,300	390.33
2010-10-14	1,194	1,209	1,177	1,177	93,800	392.33
2010-10-13	1,180	1,205	1,180	1,200	74,300	400
2010-10-12	1,215	1,215	1,175	1,175	64,300	391.67
2010-10-08	1,213	1,238	1,208	1,212	74,200	404
2010-10-07	1,215	1,228	1,206	1,213	47,500	404.33
2010-10-06	1,212	1,223	1,201	1,216	80,900	405.33
2010-10-05	1,190	1,217	1,183	1,212	93,200	404
2010-10-04	1,225	1,229	1,185	1,189	125,700	396.33
2010-10-01	1,262	1,270	1,215	1,221	144,900	407
2010-09-30	1,260	1,269	1,246	1,269	132,300	423
2010-09-29	1,266	1,278	1,261	1,265	39,800	421.67
2010-09-28	1,276	1,289	1,258	1,264	87,100	421.33
2010-09-27	1,304	1,304	1,280	1,300	55,900	433.33
2010-09-24	1,282	1,313	1,271	1,286	103,400	428.67
2010-09-22	1,302	1,314	1,283	1,290	54,500	430
2010-09-21	1,315	1,325	1,294	1,307	92,300	435.67
2010-09-17	1,277	1,340	1,277	1,321	236,600	440.33
2010-09-16	1,287	1,296	1,257	1,277	135,800	425.67
2010-09-15	1,249	1,294	1,243	1,282	124,500	427.33
2010-09-14	1,265	1,265	1,243	1,250	160,000	416.67
2010-09-13	1,250	1,272	1,250	1,265	127,700	421.67
2010-09-10	1,265	1,267	1,240	1,245	114,400	415
2010-09-09	1,255	1,270	1,243	1,247	108,400	415.67
2010-09-08	1,284	1,290	1,253	1,259	267,800	419.67
2010-09-07	1,346	1,358	1,326	1,329	28,400	443
2010-09-06	1,352	1,368	1,340	1,363	45,900	454.33
2010-09-03	1,323	1,359	1,309	1,351	56,500	450.33
2010-09-02	1,330	1,330	1,300	1,309	59,700	436.33
2010-09-01	1,306	1,306	1,271	1,304	65,200	434.67
2010-08-31	1,327	1,334	1,290	1,296	52,600	432
2010-08-30	1,364	1,396	1,335	1,357	39,900	452.33
2010-08-27	1,339	1,369	1,329	1,361	49,100	453.67
2010-08-26	1,340	1,369	1,333	1,359	114,200	453
2010-08-25	1,298	1,321	1,273	1,279	58,100	426.33
2010-08-24	1,303	1,328	1,301	1,321	30,600	440.33
2010-08-23	1,332	1,358	1,317	1,322	29,400	440.67
2010-08-20	1,365	1,365	1,333	1,338	30,400	446
2010-08-19	1,331	1,388	1,331	1,365	38,200	455
2010-08-18	1,364	1,364	1,299	1,324	50,800	441.33
2010-08-17	1,350	1,358	1,334	1,354	16,400	451.33
2010-08-16	1,380	1,380	1,332	1,349	37,000	449.67
2010-08-13	1,340	1,389	1,321	1,385	49,300	461.67
2010-08-12	1,324	1,362	1,300	1,350	71,000	450
2010-08-11	1,360	1,368	1,336	1,364	47,100	454.67
2010-08-10	1,383	1,388	1,353	1,364	39,800	454.67
2010-08-09	1,370	1,381	1,359	1,380	31,100	460
2010-08-06	1,362	1,376	1,348	1,367	63,500	455.67
2010-08-05	1,377	1,379	1,354	1,362	66,200	454
2010-08-04	1,333	1,335	1,298	1,321	53,100	440.33
2010-08-03	1,378	1,378	1,322	1,332	73,300	444
2010-08-02	1,350	1,368	1,330	1,348	58,300	449.33
2010-07-30	1,307	1,334	1,304	1,328	94,900	442.67
2010-07-29	1,325	1,325	1,289	1,300	46,200	433.33
2010-07-28	1,324	1,324	1,306	1,307	28,200	435.67
2010-07-27	1,300	1,308	1,296	1,300	24,300	433.33
2010-07-26	1,310	1,313	1,275	1,288	55,900	429.33
2010-07-23	1,281	1,305	1,270	1,289	54,400	429.67
2010-07-22	1,255	1,271	1,245	1,251	59,100	417
2010-07-21	1,280	1,286	1,248	1,248	72,000	416
2010-07-20	1,284	1,297	1,284	1,285	62,800	428.33
2010-07-16	1,320	1,326	1,306	1,314	70,900	438
2010-07-15	1,301	1,331	1,285	1,320	42,500	440
2010-07-14	1,316	1,316	1,302	1,305	41,300	435
2010-07-13	1,327	1,335	1,302	1,303	37,100	434.33
2010-07-12	1,318	1,329	1,309	1,310	22,800	436.67
2010-07-09	1,348	1,348	1,306	1,310	67,700	436.67
2010-07-08	1,354	1,365	1,339	1,348	32,800	449.33
2010-07-07	1,377	1,377	1,324	1,324	46,000	441.33
2010-07-06	1,345	1,385	1,316	1,381	88,500	460.33
2010-07-05	1,287	1,343	1,277	1,331	102,000	443.67
2010-07-02	1,263	1,284	1,241	1,272	109,500	424
2010-07-01	1,234	1,251	1,231	1,250	66,700	416.67
2010-06-30	1,251	1,261	1,230	1,236	83,200	412
2010-06-29	1,284	1,304	1,260	1,263	76,100	421
2010-06-28	1,297	1,320	1,279	1,283	67,700	427.67
2010-06-25	1,320	1,358	1,306	1,315	54,100	438.33
2010-06-24	1,350	1,371	1,337	1,344	105,200	448
2010-06-23	1,370	1,371	1,317	1,320	76,500	440
2010-06-22	1,385	1,394	1,371	1,384	66,800	461.33
2010-06-21	1,372	1,413	1,372	1,404	68,700	468
2010-06-18	1,346	1,373	1,321	1,363	212,800	454.33
2010-06-17	1,329	1,329	1,303	1,316	111,500	438.67
2010-06-16	1,281	1,314	1,281	1,311	93,400	437
2010-06-15	1,297	1,302	1,269	1,272	126,400	424
2010-06-14	1,302	1,322	1,297	1,297	66,800	432.33
2010-06-11	1,320	1,320	1,282	1,287	117,600	429
2010-06-10	1,307	1,307	1,270	1,297	87,700	432.33
2010-06-09	1,298	1,304	1,272	1,278	87,700	426
2010-06-08	1,280	1,304	1,264	1,296	75,700	432
2010-06-07	1,280	1,280	1,247	1,251	75,100	417
2010-06-04	1,324	1,337	1,310	1,317	76,600	439
2010-06-03	1,316	1,348	1,310	1,335	63,400	445
2010-06-02	1,345	1,351	1,304	1,316	88,900	438.67
2010-06-01	1,339	1,393	1,325	1,342	49,300	447.33
2010-05-31	1,323	1,363	1,323	1,343	87,100	447.67
2010-05-28	1,379	1,381	1,330	1,341	136,300	447
2010-05-27	1,285	1,303	1,270	1,289	151,600	429.67
2010-05-26	1,300	1,325	1,270	1,270	137,600	423.33
2010-05-25	1,331	1,370	1,316	1,320	72,700	440
2010-05-24	1,381	1,411	1,360	1,361	98,000	453.67
2010-05-21	1,450	1,450	1,374	1,411	185,200	470.33
2010-05-20	1,455	1,479	1,452	1,471	90,900	490.33
2010-05-19	1,451	1,482	1,423	1,443	237,900	481
2010-05-18	1,521	1,539	1,462	1,481	148,700	493.67
2010-05-17	1,520	1,567	1,499	1,529	124,900	509.67
2010-05-14	1,555	1,555	1,512	1,522	175,700	507.33
2010-05-13	1,599	1,634	1,531	1,554	233,800	518
2010-05-12	1,515	1,593	1,515	1,581	161,800	527
2010-05-11	1,521	1,545	1,495	1,505	155,600	501.67
2010-05-10	1,572	1,572	1,467	1,493	245,400	497.67
2010-05-07	1,638	1,638	1,530	1,580	197,300	526.67
2010-05-06	1,550	1,684	1,497	1,638	306,500	546
2010-04-30	1,510	1,580	1,357	1,552	402,900	517.33
2010-04-28	1,511	1,560	1,481	1,550	141,500	516.67
2010-04-27	1,584	1,589	1,530	1,535	83,400	511.67
2010-04-26	1,571	1,593	1,563	1,584	113,500	528
2010-04-23	1,491	1,584	1,484	1,569	150,900	523
2010-04-22	1,490	1,505	1,442	1,482	145,300	494
2010-04-21	1,484	1,508	1,472	1,485	142,300	495
2010-04-20	1,480	1,480	1,425	1,435	175,000	478.33
2010-04-19	1,405	1,489	1,398	1,484	147,200	494.67
2010-04-16	1,423	1,465	1,402	1,434	156,300	478
2010-04-15	1,446	1,446	1,390	1,393	111,300	464.33
2010-04-14	1,437	1,445	1,414	1,423	121,300	474.33
2010-04-13	1,400	1,441	1,373	1,427	158,200	475.67
2010-04-12	1,388	1,393	1,377	1,385	78,500	461.67
2010-04-09	1,352	1,375	1,327	1,355	84,500	451.67
2010-04-08	1,376	1,378	1,333	1,344	112,000	448
2010-04-07	1,394	1,405	1,374	1,378	52,500	459.33
2010-04-06	1,412	1,413	1,381	1,394	84,000	464.67
2010-04-05	1,391	1,422	1,384	1,409	119,100	469.67
2010-04-02	1,360	1,392	1,360	1,391	86,200	463.67
2010-04-01	1,346	1,350	1,315	1,347	112,900	449
2010-03-31	1,345	1,371	1,340	1,356	97,700	452
2010-03-30	1,275	1,377	1,265	1,375	216,500	458.33
2010-03-29	1,267	1,272	1,252	1,265	53,400	421.67
2010-03-26	1,268	1,271	1,249	1,269	84,800	423
2010-03-25	1,270	1,273	1,238	1,249	115,400	416.33
2010-03-24	1,265	1,274	1,253	1,268	77,400	422.67
2010-03-23	1,259	1,265	1,250	1,256	65,800	418.67
2010-03-19	1,241	1,270	1,241	1,267	84,100	422.33
2010-03-18	1,260	1,264	1,240	1,252	129,800	417.33
2010-03-17	1,261	1,265	1,249	1,256	191,900	418.67
2010-03-16	1,254	1,258	1,243	1,255	32,200	418.33
2010-03-15	1,244	1,255	1,239	1,251	52,500	417
2010-03-12	1,220	1,238	1,216	1,235	105,500	411.67
2010-03-11	1,229	1,229	1,220	1,228	43,800	409.33
2010-03-10	1,250	1,250	1,220	1,222	49,400	407.33
2010-03-09	1,245	1,255	1,233	1,236	49,100	412
2010-03-08	1,250	1,264	1,250	1,258	68,000	419.33
2010-03-05	1,218	1,248	1,204	1,242	201,200	414
2010-03-04	1,210	1,213	1,192	1,200	128,000	400
2010-03-03	1,187	1,213	1,187	1,199	152,800	399.67
2010-03-02	1,198	1,209	1,186	1,199	116,000	399.67
2010-03-01	1,221	1,221	1,193	1,205	85,600	401.67
2010-02-26	1,204	1,212	1,199	1,201	70,600	400.33
2010-02-25	1,222	1,227	1,201	1,212	70,200	404
2010-02-24	1,230	1,230	1,213	1,215	55,800	405
2010-02-23	1,255	1,255	1,223	1,236	61,900	412
2010-02-22	1,241	1,271	1,225	1,235	86,500	411.67
2010-02-19	1,270	1,285	1,240	1,248	85,500	416
2010-02-18	1,260	1,279	1,255	1,279	82,600	426.33
2010-02-17	1,241	1,254	1,225	1,253	63,300	417.67
2010-02-16	1,239	1,239	1,224	1,228	33,500	409.33
2010-02-15	1,243	1,243	1,212	1,223	39,900	407.67
2010-02-12	1,213	1,230	1,212	1,220	100,800	406.67
2010-02-10	1,230	1,231	1,212	1,213	94,100	404.33
2010-02-09	1,247	1,252	1,223	1,237	52,300	412.33
2010-02-08	1,239	1,276	1,212	1,272	104,600	424
2010-02-05	1,248	1,248	1,220	1,226	58,800	408.67
2010-02-04	1,288	1,288	1,236	1,255	52,300	418.33
2010-02-03	1,270	1,273	1,245	1,261	67,000	420.33
2010-02-02	1,238	1,262	1,215	1,255	64,300	418.33
2010-02-01	1,250	1,250	1,212	1,238	101,100	412.67
2010-01-29	1,284	1,296	1,271	1,271	97,900	423.67
2010-01-28	1,283	1,306	1,281	1,297	63,100	432.33
2010-01-27	1,302	1,325	1,289	1,289	68,900	429.67
2010-01-26	1,313	1,345	1,300	1,328	99,000	442.67
2010-01-25	1,312	1,314	1,300	1,300	75,700	433.33
2010-01-22	1,365	1,366	1,331	1,342	64,700	447.33
2010-01-21	1,401	1,419	1,384	1,391	56,100	463.67
2010-01-20	1,390	1,417	1,379	1,412	73,300	470.67
2010-01-19	1,338	1,381	1,338	1,379	56,300	459.67
2010-01-18	1,335	1,345	1,329	1,338	34,700	446
2010-01-15	1,357	1,367	1,333	1,357	67,000	452.33
2010-01-14	1,350	1,368	1,340	1,347	38,600	449
2010-01-13	1,394	1,402	1,345	1,362	83,400	454
2010-01-12	1,311	1,371	1,306	1,364	80,800	454.67
2010-01-08	1,318	1,335	1,301	1,333	69,100	444.33
2010-01-07	1,325	1,327	1,301	1,307	31,800	435.67
2010-01-06	1,281	1,324	1,278	1,309	38,500	436.33
2010-01-05	1,309	1,309	1,287	1,293	38,100	431
2010-01-04	1,272	1,337	1,266	1,305	26,800	435

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06月
日	月	火	水	木	金	土
« 05月31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