9719 SCSK(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,374	1,376	1,345	1,348	245,100	449.33
2012-12-27	1,353	1,366	1,341	1,360	483,200	453.33
2012-12-26	1,345	1,349	1,332	1,344	252,600	448
2012-12-25	1,388	1,388	1,333	1,343	425,500	447.67
2012-12-21	1,342	1,359	1,336	1,347	391,600	449
2012-12-20	1,361	1,362	1,342	1,347	382,300	449
2012-12-19	1,374	1,380	1,353	1,376	544,200	458.67
2012-12-18	1,336	1,381	1,335	1,368	726,300	456
2012-12-17	1,344	1,350	1,318	1,335	405,000	445
2012-12-14	1,374	1,374	1,340	1,344	361,200	448
2012-12-13	1,357	1,368	1,346	1,359	339,300	453
2012-12-12	1,376	1,381	1,348	1,356	477,000	452
2012-12-11	1,358	1,377	1,349	1,367	388,400	455.67
2012-12-10	1,385	1,387	1,337	1,348	344,800	449.33
2012-12-07	1,387	1,391	1,352	1,357	451,500	452.33
2012-12-06	1,414	1,419	1,387	1,388	540,400	462.67
2012-12-05	1,437	1,456	1,401	1,410	511,400	470
2012-12-04	1,412	1,444	1,399	1,438	503,000	479.33
2012-12-03	1,425	1,430	1,410	1,410	401,800	470
2012-11-30	1,420	1,434	1,395	1,409	468,500	469.67
2012-11-29	1,405	1,415	1,398	1,407	396,500	469
2012-11-28	1,392	1,420	1,386	1,400	396,100	466.67
2012-11-27	1,387	1,415	1,387	1,411	508,700	470.33
2012-11-26	1,375	1,387	1,363	1,382	338,800	460.67
2012-11-22	1,394	1,394	1,345	1,359	480,700	453
2012-11-21	1,417	1,419	1,369	1,381	220,900	460.33
2012-11-20	1,399	1,422	1,382	1,398	525,100	466
2012-11-19	1,368	1,376	1,352	1,370	278,400	456.67
2012-11-16	1,395	1,404	1,354	1,359	441,000	453
2012-11-15	1,386	1,404	1,374	1,380	547,900	460
2012-11-14	1,384	1,385	1,361	1,379	327,300	459.67
2012-11-13	1,365	1,375	1,285	1,367	903,700	455.67
2012-11-12	1,373	1,390	1,359	1,363	429,100	454.33
2012-11-09	1,365	1,387	1,349	1,364	510,300	454.67
2012-11-08	1,374	1,385	1,353	1,362	419,400	454
2012-11-07	1,441	1,442	1,395	1,400	448,500	466.67
2012-11-06	1,399	1,419	1,390	1,394	407,700	464.67
2012-11-05	1,423	1,423	1,397	1,399	412,600	466.33
2012-11-02	1,423	1,466	1,423	1,449	811,200	483
2012-11-01	1,400	1,475	1,399	1,423	1,089,900	474.33
2012-10-31	1,315	1,378	1,305	1,358	539,600	452.67
2012-10-30	1,357	1,358	1,315	1,326	554,300	442
2012-10-29	1,367	1,379	1,341	1,350	390,500	450
2012-10-26	1,326	1,368	1,322	1,348	454,700	449.33
2012-10-25	1,334	1,342	1,311	1,320	408,500	440
2012-10-24	1,319	1,343	1,316	1,326	371,700	442
2012-10-23	1,349	1,359	1,308	1,322	561,200	440.67
2012-10-22	1,344	1,353	1,334	1,349	239,300	449.67
2012-10-19	1,354	1,360	1,332	1,344	377,600	448
2012-10-18	1,412	1,412	1,348	1,361	475,100	453.67
2012-10-17	1,377	1,415	1,377	1,404	445,100	468
2012-10-16	1,368	1,368	1,341	1,365	259,200	455
2012-10-15	1,338	1,363	1,321	1,357	449,500	452.33
2012-10-12	1,330	1,366	1,323	1,335	382,500	445
2012-10-11	1,314	1,333	1,302	1,324	324,400	441.33
2012-10-10	1,328	1,331	1,308	1,314	330,900	438
2012-10-09	1,356	1,368	1,323	1,327	518,700	442.33
2012-10-05	1,369	1,370	1,348	1,356	322,800	452
2012-10-04	1,333	1,377	1,332	1,360	334,000	453.33
2012-10-03	1,319	1,338	1,315	1,322	345,900	440.67
2012-10-02	1,335	1,344	1,319	1,322	253,100	440.67
2012-10-01	1,349	1,349	1,314	1,335	352,000	445
2012-09-28	1,344	1,392	1,340	1,374	629,900	458
2012-09-27	1,275	1,336	1,275	1,328	537,900	442.67
2012-09-26	1,249	1,264	1,247	1,260	114,700	420
2012-09-25	1,270	1,270	1,250	1,266	192,500	422
2012-09-24	1,260	1,272	1,256	1,272	182,400	424
2012-09-21	1,264	1,266	1,257	1,259	184,200	419.67
2012-09-20	1,282	1,282	1,257	1,268	161,200	422.67
2012-09-19	1,285	1,291	1,266	1,286	180,900	428.67
2012-09-18	1,267	1,282	1,265	1,278	215,500	426
2012-09-14	1,268	1,274	1,257	1,261	331,300	420.33
2012-09-13	1,264	1,271	1,259	1,269	209,800	423
2012-09-12	1,254	1,269	1,249	1,267	116,100	422.33
2012-09-11	1,253	1,259	1,246	1,251	148,600	417
2012-09-10	1,257	1,262	1,248	1,258	117,200	419.33
2012-09-07	1,262	1,270	1,248	1,260	339,500	420
2012-09-06	1,256	1,263	1,231	1,240	263,300	413.33
2012-09-05	1,267	1,278	1,259	1,263	382,600	421
2012-09-04	1,265	1,272	1,241	1,266	465,500	422
2012-09-03	1,221	1,253	1,220	1,236	270,900	412
2012-08-31	1,251	1,252	1,231	1,233	197,600	411
2012-08-30	1,251	1,266	1,243	1,257	300,200	419
2012-08-29	1,239	1,253	1,234	1,246	480,300	415.33
2012-08-28	1,263	1,286	1,245	1,249	510,900	416.33
2012-08-27	1,272	1,290	1,252	1,256	391,900	418.67
2012-08-24	1,233	1,251	1,214	1,234	531,000	411.33
2012-08-23	1,246	1,246	1,233	1,233	446,200	411
2012-08-22	1,254	1,261	1,246	1,255	270,500	418.33
2012-08-21	1,250	1,270	1,246	1,262	328,000	420.67
2012-08-20	1,250	1,281	1,239	1,273	372,200	424.33
2012-08-17	1,191	1,257	1,190	1,253	589,700	417.67
2012-08-16	1,172	1,187	1,172	1,186	280,900	395.33
2012-08-15	1,176	1,178	1,167	1,169	257,800	389.67
2012-08-14	1,165	1,171	1,159	1,170	129,600	390
2012-08-13	1,169	1,173	1,160	1,164	165,700	388
2012-08-10	1,153	1,183	1,148	1,177	228,000	392.33
2012-08-09	1,147	1,156	1,133	1,153	404,400	384.33
2012-08-08	1,184	1,194	1,116	1,142	512,000	380.67
2012-08-07	1,174	1,180	1,165	1,173	147,200	391
2012-08-06	1,155	1,180	1,153	1,175	170,500	391.67
2012-08-03	1,162	1,183	1,147	1,176	187,100	392
2012-08-02	1,160	1,190	1,154	1,184	339,500	394.67
2012-08-01	1,097	1,176	1,097	1,160	606,000	386.67
2012-07-31	1,046	1,070	1,032	1,061	452,800	353.67
2012-07-30	1,082	1,088	1,060	1,067	169,600	355.67
2012-07-27	1,084	1,094	1,073	1,081	167,700	360.33
2012-07-26	1,059	1,071	1,042	1,069	176,300	356.33
2012-07-25	1,063	1,069	1,043	1,052	181,700	350.67
2012-07-24	1,061	1,077	1,049	1,062	207,600	354
2012-07-23	1,085	1,092	1,057	1,057	206,600	352.33
2012-07-20	1,089	1,110	1,082	1,101	337,700	367
2012-07-19	1,108	1,125	1,095	1,100	221,500	366.67
2012-07-18	1,102	1,122	1,102	1,108	161,500	369.33
2012-07-17	1,122	1,122	1,091	1,100	159,700	366.67
2012-07-13	1,107	1,128	1,104	1,121	146,300	373.67
2012-07-12	1,115	1,118	1,105	1,107	172,000	369
2012-07-11	1,108	1,117	1,102	1,114	133,800	371.33
2012-07-10	1,127	1,127	1,088	1,107	312,400	369
2012-07-09	1,132	1,140	1,122	1,130	138,600	376.67
2012-07-06	1,150	1,154	1,133	1,143	226,700	381
2012-07-05	1,136	1,151	1,127	1,149	142,200	383
2012-07-04	1,140	1,154	1,137	1,141	89,300	380.33
2012-07-03	1,139	1,145	1,120	1,130	240,900	376.67
2012-07-02	1,161	1,167	1,135	1,135	119,500	378.33
2012-06-29	1,111	1,160	1,105	1,155	335,600	385
2012-06-28	1,092	1,122	1,077	1,119	283,400	373
2012-06-27	1,064	1,099	1,044	1,096	370,600	365.33
2012-06-26	1,061	1,066	1,043	1,058	221,900	352.67
2012-06-25	1,096	1,096	1,069	1,071	319,200	357
2012-06-22	1,046	1,074	1,046	1,066	155,100	355.33
2012-06-21	1,040	1,054	1,035	1,046	232,500	348.67
2012-06-20	1,030	1,045	1,030	1,037	142,300	345.67
2012-06-19	1,037	1,049	1,030	1,033	142,200	344.33
2012-06-18	1,040	1,047	1,035	1,040	163,600	346.67
2012-06-15	1,020	1,037	1,020	1,028	138,300	342.67
2012-06-14	1,025	1,034	1,016	1,019	210,400	339.67
2012-06-13	1,058	1,068	1,031	1,034	231,500	344.67
2012-06-12	1,058	1,065	1,048	1,054	102,600	351.33
2012-06-11	1,078	1,081	1,068	1,075	126,400	358.33
2012-06-08	1,082	1,083	1,051	1,057	200,900	352.33
2012-06-07	1,083	1,095	1,074	1,079	78,300	359.67
2012-06-06	1,067	1,083	1,057	1,081	96,400	360.33
2012-06-05	1,060	1,071	1,043	1,061	190,600	353.67
2012-06-04	1,061	1,072	1,061	1,063	95,500	354.33
2012-06-01	1,121	1,128	1,082	1,091	155,100	363.67
2012-05-31	1,094	1,131	1,086	1,129	204,100	376.33
2012-05-30	1,113	1,125	1,105	1,112	109,000	370.67
2012-05-29	1,112	1,126	1,102	1,118	137,700	372.67
2012-05-28	1,134	1,136	1,108	1,112	91,600	370.67
2012-05-25	1,167	1,167	1,118	1,127	214,600	375.67
2012-05-24	1,133	1,136	1,124	1,131	196,300	377
2012-05-23	1,136	1,141	1,129	1,133	100,600	377.67
2012-05-22	1,148	1,158	1,134	1,136	166,400	378.67
2012-05-21	1,152	1,171	1,140	1,146	173,600	382
2012-05-18	1,180	1,185	1,153	1,159	222,600	386.33
2012-05-17	1,171	1,207	1,154	1,196	336,500	398.67
2012-05-16	1,192	1,201	1,175	1,179	144,400	393
2012-05-15	1,189	1,203	1,177	1,190	235,800	396.67
2012-05-14	1,200	1,230	1,187	1,192	265,800	397.33
2012-05-11	1,191	1,222	1,191	1,194	215,700	398
2012-05-10	1,200	1,215	1,191	1,202	288,100	400.67
2012-05-09	1,251	1,251	1,212	1,215	186,500	405
2012-05-08	1,265	1,269	1,255	1,259	209,700	419.67
2012-05-07	1,212	1,263	1,207	1,240	261,900	413.33
2012-05-02	1,236	1,254	1,214	1,254	222,200	418
2012-05-01	1,239	1,266	1,223	1,241	355,400	413.67
2012-04-27	1,241	1,262	1,227	1,245	211,100	415
2012-04-26	1,246	1,246	1,221	1,233	207,300	411
2012-04-25	1,245	1,247	1,228	1,245	201,500	415
2012-04-24	1,219	1,229	1,211	1,220	105,700	406.67
2012-04-23	1,230	1,235	1,217	1,229	186,700	409.67
2012-04-20	1,210	1,230	1,208	1,227	204,000	409
2012-04-19	1,208	1,227	1,201	1,212	128,400	404
2012-04-18	1,200	1,214	1,196	1,214	143,500	404.67
2012-04-17	1,203	1,208	1,190	1,192	122,400	397.33
2012-04-16	1,202	1,213	1,196	1,203	106,400	401
2012-04-13	1,197	1,210	1,190	1,209	138,700	403
2012-04-12	1,188	1,197	1,180	1,188	111,300	396
2012-04-11	1,189	1,193	1,178	1,189	133,700	396.33
2012-04-10	1,203	1,212	1,199	1,200	101,900	400
2012-04-09	1,198	1,218	1,197	1,206	85,500	402
2012-04-06	1,205	1,209	1,202	1,205	70,200	401.67
2012-04-05	1,220	1,224	1,185	1,209	384,700	403
2012-04-04	1,264	1,264	1,237	1,241	205,900	413.67
2012-04-03	1,252	1,261	1,243	1,260	274,200	420
2012-04-02	1,314	1,328	1,258	1,261	343,800	420.33
2012-03-30	1,284	1,312	1,277	1,312	276,900	437.33
2012-03-29	1,270	1,283	1,267	1,279	163,000	426.33
2012-03-28	1,279	1,279	1,263	1,271	319,900	423.67
2012-03-27	1,295	1,297	1,276	1,281	217,800	427
2012-03-26	1,279	1,286	1,276	1,282	217,900	427.33
2012-03-23	1,290	1,291	1,271	1,272	189,100	424
2012-03-22	1,285	1,302	1,280	1,288	307,300	429.33
2012-03-21	1,260	1,289	1,260	1,284	314,900	428
2012-03-19	1,254	1,271	1,254	1,256	265,200	418.67
2012-03-16	1,246	1,264	1,246	1,251	231,000	417
2012-03-15	1,243	1,260	1,243	1,248	197,400	416
2012-03-14	1,250	1,256	1,241	1,242	237,700	414
2012-03-13	1,240	1,261	1,240	1,247	205,700	415.67
2012-03-12	1,265	1,265	1,249	1,250	173,000	416.67
2012-03-09	1,250	1,263	1,243	1,258	273,300	419.33
2012-03-08	1,250	1,252	1,237	1,249	179,500	416.33
2012-03-07	1,218	1,240	1,218	1,240	174,000	413.33
2012-03-06	1,238	1,248	1,220	1,235	263,600	411.67
2012-03-05	1,231	1,243	1,230	1,240	288,100	413.33
2012-03-02	1,227	1,243	1,224	1,230	353,900	410
2012-03-01	1,236	1,245	1,213	1,218	315,500	406
2012-02-29	1,239	1,245	1,227	1,245	519,000	415
2012-02-28	1,232	1,256	1,229	1,250	406,300	416.67
2012-02-27	1,229	1,241	1,221	1,240	438,600	413.33
2012-02-24	1,248	1,248	1,215	1,218	667,800	406
2012-02-23	1,236	1,249	1,230	1,248	388,000	416
2012-02-22	1,227	1,241	1,219	1,239	265,500	413
2012-02-21	1,250	1,250	1,227	1,228	276,200	409.33
2012-02-20	1,246	1,248	1,229	1,233	327,800	411
2012-02-17	1,232	1,245	1,228	1,235	664,400	411.67
2012-02-16	1,223	1,243	1,221	1,230	710,700	410
2012-02-15	1,190	1,229	1,189	1,224	1,229,000	408
2012-02-14	1,178	1,190	1,174	1,190	581,900	396.67
2012-02-13	1,183	1,189	1,170	1,185	472,000	395
2012-02-10	1,203	1,203	1,182	1,189	614,000	396.33
2012-02-09	1,185	1,192	1,179	1,192	655,500	397.33
2012-02-08	1,183	1,195	1,181	1,190	1,121,900	396.67
2012-02-07	1,160	1,183	1,117	1,178	4,575,400	392.67
2012-02-06	1,242	1,264	1,230	1,250	343,300	416.67
2012-02-03	1,257	1,257	1,185	1,238	925,200	412.67
2012-02-02	1,270	1,274	1,254	1,257	265,500	419
2012-02-01	1,274	1,284	1,267	1,269	262,300	423
2012-01-31	1,268	1,285	1,254	1,277	243,700	425.67
2012-01-30	1,275	1,289	1,271	1,271	123,400	423.67
2012-01-27	1,270	1,281	1,257	1,274	219,200	424.67
2012-01-26	1,256	1,278	1,245	1,269	265,900	423
2012-01-25	1,246	1,260	1,231	1,255	246,100	418.33
2012-01-24	1,228	1,241	1,220	1,240	144,700	413.33
2012-01-23	1,232	1,242	1,220	1,226	276,200	408.67
2012-01-20	1,243	1,247	1,226	1,244	197,400	414.67
2012-01-19	1,230	1,252	1,228	1,239	240,600	413
2012-01-18	1,228	1,239	1,217	1,229	169,700	409.67
2012-01-17	1,234	1,242	1,221	1,227	117,500	409
2012-01-16	1,214	1,239	1,208	1,233	117,000	411
2012-01-13	1,210	1,228	1,210	1,224	136,700	408
2012-01-12	1,207	1,214	1,205	1,206	85,700	402
2012-01-11	1,214	1,215	1,209	1,210	58,000	403.33
2012-01-10	1,210	1,230	1,210	1,216	73,000	405.33
2012-01-06	1,216	1,223	1,204	1,210	128,200	403.33
2012-01-05	1,228	1,245	1,224	1,231	79,800	410.33
2012-01-04	1,228	1,236	1,215	1,230	102,700	410

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