3974 SCAT(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,473	1,473	1,451	1,456	4,000	485.33
2017-12-28	1,500	1,500	1,456	1,456	4,600	485.33
2017-12-27	1,450	1,491	1,450	1,471	3,900	490.33
2017-12-26	1,443	1,459	1,433	1,441	22,800	480.33
2017-12-25	1,525	1,530	1,473	1,473	15,900	491
2017-12-22	1,532	1,532	1,525	1,525	3,800	508.33
2017-12-21	1,529	1,538	1,527	1,528	4,300	509.33
2017-12-20	1,553	1,562	1,544	1,544	3,900	514.67
2017-12-19	1,561	1,590	1,538	1,550	6,400	516.67
2017-12-18	1,523	1,615	1,516	1,560	27,600	520
2017-12-15	1,561	1,579	1,556	1,563	5,900	521
2017-12-14	1,614	1,616	1,571	1,580	10,900	526.67
2017-12-13	1,676	1,695	1,581	1,638	43,600	546
2017-12-12	1,610	1,636	1,575	1,636	11,800	545.33
2017-12-11	1,550	1,600	1,529	1,599	11,800	533
2017-12-08	1,570	1,570	1,541	1,542	1,300	514
2017-12-07	1,509	1,583	1,509	1,549	5,100	516.33
2017-12-06	1,557	1,558	1,502	1,507	11,800	502.33
2017-12-05	1,620	1,620	1,554	1,557	19,500	519
2017-12-04	1,639	1,639	1,618	1,621	8,700	540.33
2017-12-01	1,611	1,639	1,607	1,616	7,400	538.67
2017-11-30	1,625	1,641	1,603	1,609	12,300	536.33
2017-11-29	1,700	1,700	1,615	1,621	40,300	540.33
2017-11-28	1,652	1,890	1,600	1,700	68,700	566.67
2017-11-27	1,674	1,674	1,635	1,659	24,700	553
2017-11-24	1,630	1,660	1,582	1,610	41,000	536.67
2017-11-22	1,475	1,679	1,468	1,630	35,600	543.33
2017-11-21	1,514	1,517	1,478	1,494	15,300	498
2017-11-20	1,485	1,494	1,441	1,484	19,800	494.67
2017-11-17	1,458	1,463	1,441	1,455	8,300	485
2017-11-16	1,415	1,464	1,415	1,431	10,400	477
2017-11-15	1,398	1,413	1,344	1,413	9,500	471
2017-11-13	1,402	1,409	1,402	1,408	600	469.33
2017-11-10	1,404	1,404	1,400	1,402	2,300	467.33
2017-11-09	1,402	1,418	1,402	1,405	5,100	468.33
2017-11-08	1,409	1,410	1,406	1,407	2,000	469
2017-11-07	1,409	1,409	1,409	1,409	600	469.67
2017-11-06	1,415	1,420	1,406	1,407	2,300	469
2017-11-02	1,414	1,418	1,410	1,411	3,100	470.33
2017-11-01	1,418	1,426	1,418	1,426	4,000	475.33
2017-10-31	1,442	1,442	1,415	1,418	1,200	472.67
2017-10-30	1,433	1,436	1,416	1,429	2,100	476.33
2017-10-27	1,450	1,458	1,437	1,437	1,800	479
2017-10-26	1,446	1,458	1,445	1,445	2,700	481.67
2017-10-25	1,469	1,469	1,443	1,443	1,500	481
2017-10-24	1,444	1,469	1,444	1,469	1,200	489.67
2017-10-23	1,439	1,457	1,439	1,452	1,300	484
2017-10-20	1,433	1,439	1,433	1,439	800	479.67
2017-10-19	1,442	1,442	1,433	1,433	1,200	477.67
2017-10-18	1,435	1,435	1,433	1,433	700	477.67
2017-10-17	1,431	1,437	1,431	1,435	1,800	478.33
2017-10-16	1,435	1,437	1,430	1,431	2,500	477
2017-10-13	1,451	1,452	1,442	1,442	1,600	480.67
2017-10-12	1,458	1,458	1,443	1,448	500	482.67
2017-10-11	1,437	1,447	1,435	1,435	2,700	478.33
2017-10-10	1,483	1,483	1,430	1,433	4,300	477.67
2017-10-06	1,453	1,454	1,444	1,454	500	484.67
2017-10-05	1,459	1,465	1,459	1,465	1,000	488.33
2017-10-04	1,497	1,501	1,485	1,486	2,800	495.33
2017-10-03	1,450	1,580	1,445	1,479	6,800	493
2017-10-02	1,418	1,429	1,418	1,429	1,300	476.33
2017-09-29	1,428	1,433	1,416	1,416	2,800	472
2017-09-28	1,418	1,426	1,415	1,426	800	475.33
2017-09-27	1,435	1,435	1,415	1,416	800	472
2017-09-26	1,434	1,434	1,415	1,418	900	472.67
2017-09-25	1,421	1,421	1,421	1,421	400	473.67
2017-09-22	1,414	1,419	1,410	1,410	900	470
2017-09-21	1,418	1,428	1,416	1,416	800	472
2017-09-20	1,425	1,426	1,421	1,421	1,200	473.67
2017-09-19	1,406	1,410	1,406	1,410	300	470
2017-09-15	1,404	1,405	1,404	1,405	800	468.33
2017-09-14	1,408	1,411	1,408	1,410	800	470
2017-09-13	1,402	1,420	1,402	1,413	4,700	471
2017-09-12	1,412	1,416	1,408	1,408	500	469.33
2017-09-11	1,406	1,408	1,402	1,408	1,800	469.33
2017-09-08	1,402	1,408	1,402	1,408	900	469.33
2017-09-07	1,403	1,418	1,403	1,408	500	469.33
2017-09-06	1,405	1,410	1,405	1,407	1,400	469
2017-09-05	1,406	1,419	1,406	1,410	4,500	470
2017-09-04	1,422	1,422	1,417	1,417	200	472.33
2017-09-01	1,422	1,429	1,422	1,427	700	475.67
2017-08-31	1,425	1,438	1,425	1,434	1,000	478
2017-08-30	1,427	1,436	1,426	1,436	1,000	478.67
2017-08-29	1,443	1,443	1,425	1,437	4,000	479
2017-08-28	1,415	1,418	1,401	1,418	3,800	472.67
2017-08-25	1,415	1,416	1,415	1,415	700	471.67
2017-08-24	1,420	1,420	1,414	1,415	700	471.67
2017-08-23	1,425	1,425	1,406	1,416	1,700	472
2017-08-22	1,417	1,417	1,407	1,415	1,400	471.67
2017-08-21	1,420	1,430	1,418	1,418	1,100	472.67
2017-08-18	1,420	1,420	1,420	1,420	600	473.33
2017-08-17	1,427	1,447	1,411	1,436	5,700	478.67
2017-08-16	1,434	1,457	1,434	1,456	2,600	485.33
2017-08-15	1,454	1,464	1,454	1,464	800	488
2017-08-14	1,464	1,470	1,453	1,453	3,200	484.33
2017-08-10	1,480	1,480	1,465	1,470	1,900	490
2017-08-09	1,488	1,488	1,482	1,483	600	494.33
2017-08-08	1,487	1,490	1,487	1,490	400	496.67
2017-08-07	1,501	1,501	1,487	1,487	300	495.67
2017-08-04	1,509	1,510	1,498	1,505	3,600	501.67
2017-08-03	1,504	1,504	1,461	1,482	6,400	494
2017-08-02	1,509	1,509	1,500	1,500	1,400	500
2017-08-01	1,502	1,507	1,500	1,507	3,900	502.33
2017-07-31	1,511	1,519	1,501	1,502	4,000	500.67
2017-07-28	1,516	1,516	1,514	1,514	1,100	504.67
2017-07-27	1,511	1,516	1,511	1,516	1,000	505.33
2017-07-26	1,513	1,513	1,511	1,511	800	503.67
2017-07-25	1,514	1,527	1,512	1,513	1,600	504.33
2017-07-24	1,523	1,529	1,513	1,513	1,600	504.33
2017-07-21	1,523	1,532	1,514	1,514	1,800	504.67
2017-07-20	1,502	1,555	1,502	1,512	7,300	504
2017-07-19	1,509	1,510	1,503	1,506	3,800	502
2017-07-18	1,505	1,505	1,501	1,501	3,100	500.33
2017-07-14	1,508	1,508	1,504	1,505	2,500	501.67
2017-07-13	1,507	1,517	1,503	1,510	2,000	503.33
2017-07-12	1,508	1,515	1,507	1,507	3,700	502.33
2017-07-11	1,513	1,525	1,507	1,510	4,500	503.33
2017-07-10	1,530	1,530	1,513	1,513	3,300	504.33
2017-07-07	1,517	1,530	1,517	1,529	1,600	509.67
2017-07-06	1,516	1,527	1,516	1,520	1,400	506.67
2017-07-05	1,520	1,532	1,514	1,520	2,200	506.67
2017-07-04	1,515	1,570	1,512	1,512	7,000	504
2017-07-03	1,539	1,539	1,530	1,530	2,300	510
2017-06-30	1,511	1,542	1,511	1,539	6,600	513
2017-06-29	1,542	1,547	1,541	1,542	2,300	514
2017-06-28	1,576	1,576	1,551	1,551	2,200	517
2017-06-27	1,570	1,576	1,558	1,576	1,800	525.33
2017-06-26	1,600	1,600	1,551	1,570	12,000	523.33
2017-06-23	1,595	1,611	1,584	1,592	5,000	530.67
2017-06-22	1,590	1,590	1,585	1,590	1,600	530
2017-06-21	1,584	1,590	1,584	1,590	1,000	530
2017-06-20	1,585	1,598	1,580	1,598	4,100	532.67
2017-06-19	1,576	1,620	1,576	1,600	4,700	533.33
2017-06-16	1,584	1,590	1,581	1,584	2,800	528
2017-06-15	1,595	1,595	1,572	1,594	4,900	531.33
2017-06-14	1,650	1,650	1,561	1,598	9,400	532.67
2017-06-13	1,648	1,648	1,623	1,624	1,800	541.33
2017-06-12	1,663	1,663	1,628	1,632	6,800	544
2017-06-09	1,656	1,678	1,656	1,678	1,000	559.33
2017-06-08	1,655	1,692	1,655	1,655	900	551.67
2017-06-07	1,706	1,706	1,637	1,665	8,100	555
2017-06-06	1,729	1,738	1,712	1,712	2,500	570.67
2017-06-05	1,766	1,766	1,731	1,743	1,600	581
2017-06-02	1,754	1,760	1,726	1,726	5,100	575.33
2017-06-01	1,760	1,761	1,752	1,757	4,600	585.67
2017-05-31	1,809	1,809	1,778	1,796	2,700	598.67
2017-05-30	1,822	1,822	1,788	1,788	2,000	596
2017-05-29	1,809	1,809	1,783	1,784	1,200	594.67
2017-05-26	1,808	1,808	1,790	1,791	1,400	597
2017-05-25	1,823	1,823	1,789	1,812	2,200	604
2017-05-24	1,849	1,849	1,823	1,834	3,100	611.33
2017-05-23	1,830	1,913	1,790	1,849	9,900	616.33
2017-05-22	1,731	1,750	1,721	1,750	2,100	583.33
2017-05-19	1,750	1,750	1,731	1,749	1,000	583
2017-05-18	1,755	1,774	1,710	1,750	3,100	583.33
2017-05-17	1,782	1,782	1,770	1,770	900	590
2017-05-16	1,740	1,765	1,740	1,764	2,300	588
2017-05-15	1,780	1,789	1,714	1,749	8,200	583
2017-05-12	1,829	1,855	1,820	1,826	3,300	608.67
2017-05-11	1,850	1,870	1,831	1,840	6,200	613.33
2017-05-10	1,840	1,920	1,780	1,821	25,600	607
2017-05-09	1,748	1,815	1,747	1,811	10,100	603.67
2017-05-08	1,730	1,754	1,729	1,747	4,200	582.33
2017-05-02	1,739	1,739	1,705	1,709	1,000	569.67
2017-05-01	1,718	1,743	1,700	1,708	3,900	569.33
2017-04-28	1,740	1,760	1,721	1,735	4,000	578.33
2017-04-27	1,701	1,733	1,700	1,729	1,800	576.33
2017-04-26	1,695	1,747	1,690	1,720	2,800	573.33
2017-04-25	1,700	1,709	1,678	1,678	1,000	559.33
2017-04-24	1,719	1,725	1,665	1,673	6,300	557.67
2017-04-21	1,738	1,740	1,719	1,719	2,000	573
2017-04-20	1,765	1,810	1,736	1,736	9,700	578.67
2017-04-19	1,695	1,755	1,682	1,755	9,300	585
2017-04-18	1,670	1,693	1,656	1,693	2,700	564.33
2017-04-17	1,639	1,652	1,639	1,651	1,300	550.33
2017-04-14	1,640	1,654	1,620	1,635	3,300	545
2017-04-13	1,644	1,651	1,635	1,640	5,300	546.67
2017-04-12	1,701	1,701	1,642	1,669	5,200	556.33
2017-04-11	1,730	1,730	1,707	1,708	3,100	569.33
2017-04-10	1,761	1,761	1,717	1,738	2,300	579.33
2017-04-07	1,718	1,785	1,705	1,741	7,100	580.33
2017-04-06	1,802	1,802	1,703	1,738	9,200	579.33
2017-04-05	1,850	1,866	1,755	1,760	11,800	586.67
2017-04-04	2,020	2,020	1,856	1,880	10,900	626.67
2017-04-03	2,052	2,052	2,029	2,029	2,700	676.33
2017-03-31	2,084	2,084	2,038	2,063	6,400	687.67
2017-03-30	2,106	2,142	2,084	2,084	5,400	694.67
2017-03-29	2,084	2,111	2,084	2,086	1,900	695.33
2017-03-28	2,084	2,102	2,084	2,095	4,200	698.33
2017-03-27	2,100	2,100	2,085	2,088	4,300	696
2017-03-24	2,088	2,105	2,085	2,093	4,000	697.67
2017-03-23	2,085	2,129	2,083	2,085	2,600	695
2017-03-22	2,111	2,125	2,084	2,084	4,300	694.67
2017-03-21	2,140	2,187	2,110	2,149	4,400	716.33
2017-03-17	2,171	2,185	2,140	2,140	4,000	713.33
2017-03-16	2,160	2,190	2,141	2,190	9,900	730
2017-03-15	2,330	2,330	2,200	2,201	34,700	733.67
2017-03-14	2,407	2,476	2,405	2,470	6,100	823.33
2017-03-13	2,512	2,520	2,450	2,457	9,200	819
2017-03-10	2,515	2,533	2,505	2,505	3,800	835
2017-03-09	2,597	2,597	2,520	2,526	7,000	842
2017-03-08	2,600	2,627	2,590	2,597	4,700	865.67
2017-03-07	2,580	2,635	2,580	2,595	5,800	865
2017-03-06	2,550	2,560	2,549	2,560	3,100	853.33
2017-03-03	2,538	2,544	2,517	2,529	3,300	843
2017-03-02	2,555	2,555	2,511	2,540	6,400	846.67
2017-03-01	2,608	2,608	2,532	2,537	4,200	845.67
2017-02-28	2,610	2,640	2,608	2,608	3,300	869.33
2017-02-27	2,718	2,718	2,555	2,610	9,200	870
2017-02-24	2,720	2,726	2,652	2,720	8,500	906.67
2017-02-23	2,740	2,747	2,632	2,679	16,200	893
2017-02-22	2,660	2,699	2,631	2,699	15,600	899.67
2017-02-21	2,530	2,599	2,528	2,599	13,700	866.33
2017-02-20	2,445	2,510	2,425	2,510	9,300	836.67
2017-02-17	2,505	2,505	2,412	2,456	15,100	818.67
2017-02-16	2,561	2,561	2,505	2,506	14,100	835.33
2017-02-15	2,651	2,655	2,585	2,586	10,200	862
2017-02-14	2,706	2,714	2,650	2,669	6,800	889.67
2017-02-13	2,724	2,724	2,701	2,702	5,700	900.67
2017-02-10	2,728	2,728	2,704	2,720	2,800	906.67
2017-02-09	2,727	2,734	2,713	2,725	4,400	908.33
2017-02-08	2,721	2,730	2,703	2,727	5,000	909
2017-02-07	2,737	2,737	2,720	2,721	4,600	907
2017-02-06	2,730	2,760	2,720	2,759	4,500	919.67
2017-02-03	2,740	2,760	2,720	2,730	8,400	910
2017-02-02	2,711	2,719	2,700	2,700	6,900	900
2017-02-01	2,736	2,779	2,710	2,711	10,000	903.67
2017-01-31	2,756	2,823	2,716	2,785	7,800	928.33
2017-01-30	2,830	2,848	2,780	2,785	9,200	928.33
2017-01-27	2,892	2,945	2,755	2,780	26,100	926.67
2017-01-26	2,938	3,075	2,875	2,887	53,100	962.33
2017-01-25	2,790	2,876	2,790	2,870	27,500	956.67
2017-01-24	2,795	2,796	2,706	2,790	15,000	930
2017-01-23	2,653	2,794	2,650	2,791	25,500	930.33
2017-01-20	2,725	2,741	2,621	2,635	27,500	878.33
2017-01-19	2,771	2,800	2,725	2,732	16,300	910.67
2017-01-18	2,900	2,900	2,761	2,814	27,500	938
2017-01-17	2,833	2,900	2,805	2,850	29,900	950
2017-01-16	3,105	3,105	2,888	2,890	52,100	963.33
2017-01-13	3,090	3,200	3,045	3,095	22,400	1,031.67
2017-01-12	3,180	3,200	3,125	3,170	15,400	1,056.67
2017-01-11	3,250	3,340	3,165	3,215	24,100	1,071.67
2017-01-10	3,425	3,425	3,230	3,250	37,200	1,083.33
2017-01-06	3,505	3,505	3,385	3,425	29,800	1,141.67
2017-01-05	3,505	3,620	3,425	3,520	65,000	1,173.33
2017-01-04	3,450	3,500	3,330	3,440	55,300	1,146.67

分割・併合履歴： [2021-04-28]1株→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