3974 SCAT(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,091	1,098	1,040	1,043	5,400	347.67
2018-12-27	1,102	1,141	1,056	1,097	3,900	365.67
2018-12-26	1,015	1,045	1,002	1,012	2,600	337.33
2018-12-25	1,079	1,082	965	995	14,700	331.67
2018-12-21	1,198	1,198	1,096	1,139	10,800	379.67
2018-12-20	1,220	1,229	1,170	1,170	6,800	390
2018-12-19	1,217	1,233	1,215	1,220	2,300	406.67
2018-12-18	1,228	1,235	1,219	1,219	900	406.33
2018-12-17	1,241	1,251	1,218	1,218	3,300	406
2018-12-14	1,251	1,269	1,251	1,265	1,000	421.67
2018-12-13	1,285	1,285	1,241	1,251	3,800	417
2018-12-12	1,267	1,292	1,254	1,287	11,100	429
2018-12-11	1,298	1,319	1,251	1,297	10,200	432.33
2018-12-10	1,315	1,318	1,280	1,282	5,600	427.33
2018-12-07	1,346	1,346	1,315	1,315	3,200	438.33
2018-12-06	1,348	1,348	1,289	1,336	5,200	445.33
2018-12-05	1,295	1,342	1,292	1,342	3,000	447.33
2018-12-04	1,303	1,303	1,285	1,295	1,500	431.67
2018-12-03	1,290	1,304	1,285	1,289	1,800	429.67
2018-11-30	1,256	1,282	1,256	1,282	2,600	427.33
2018-11-29	1,259	1,269	1,253	1,256	2,900	418.67
2018-11-28	1,261	1,263	1,261	1,263	400	421
2018-11-27	1,258	1,268	1,252	1,264	3,000	421.33
2018-11-26	1,269	1,269	1,241	1,251	1,600	417
2018-11-22	1,291	1,291	1,240	1,248	3,100	416
2018-11-21	1,230	1,241	1,228	1,231	2,300	410.33
2018-11-20	1,249	1,250	1,230	1,230	4,000	410
2018-11-19	1,240	1,275	1,235	1,235	3,300	411.67
2018-11-16	1,313	1,322	1,225	1,228	9,600	409.33
2018-11-15	1,320	1,322	1,306	1,309	2,100	436.33
2018-11-14	1,290	1,335	1,290	1,318	6,800	439.33
2018-11-13	1,270	1,298	1,260	1,260	3,000	420
2018-11-12	1,292	1,292	1,275	1,275	700	425
2018-11-09	1,264	1,301	1,240	1,292	6,200	430.67
2018-11-08	1,273	1,273	1,234	1,239	1,100	413
2018-11-07	1,250	1,250	1,217	1,217	1,000	405.67
2018-11-06	1,299	1,299	1,252	1,264	1,200	421.33
2018-11-05	1,216	1,233	1,216	1,233	1,200	411
2018-11-02	1,250	1,267	1,239	1,249	2,300	416.33
2018-11-01	1,201	1,268	1,201	1,234	9,100	411.33
2018-10-31	1,179	1,254	1,173	1,248	2,400	416
2018-10-30	1,188	1,188	1,156	1,164	4,900	388
2018-10-29	1,251	1,257	1,189	1,197	13,400	399
2018-10-26	1,304	1,304	1,246	1,257	7,000	419
2018-10-25	1,303	1,311	1,261	1,274	12,200	424.67
2018-10-24	1,361	1,362	1,318	1,327	9,400	442.33
2018-10-23	1,373	1,373	1,358	1,359	6,600	453
2018-10-22	1,380	1,380	1,371	1,374	1,200	458
2018-10-19	1,370	1,390	1,369	1,386	1,700	462
2018-10-18	1,399	1,423	1,370	1,371	13,100	457
2018-10-17	1,408	1,412	1,367	1,367	24,100	455.67
2018-10-16	1,370	1,384	1,368	1,378	2,700	459.33
2018-10-15	1,375	1,377	1,373	1,373	1,600	457.67
2018-10-12	1,358	1,381	1,358	1,381	4,800	460.33
2018-10-11	1,403	1,406	1,361	1,363	18,500	454.33
2018-10-10	1,429	1,432	1,429	1,431	500	477
2018-10-09	1,439	1,439	1,418	1,427	1,300	475.67
2018-10-05	1,438	1,439	1,421	1,431	8,100	477
2018-10-04	1,432	1,433	1,431	1,432	700	477.33
2018-10-03	1,439	1,440	1,434	1,435	700	478.33
2018-10-02	1,436	1,444	1,428	1,436	6,200	478.67
2018-10-01	1,445	1,445	1,435	1,435	1,100	478.33
2018-09-28	1,446	1,446	1,426	1,436	4,100	478.67
2018-09-27	1,441	1,450	1,431	1,434	3,200	478
2018-09-26	1,432	1,444	1,425	1,444	3,300	481.33
2018-09-25	1,423	1,445	1,423	1,442	4,000	480.67
2018-09-21	1,426	1,439	1,425	1,429	5,000	476.33
2018-09-20	1,429	1,438	1,426	1,427	6,600	475.67
2018-09-19	1,435	1,447	1,429	1,437	3,900	479
2018-09-18	1,419	1,450	1,415	1,438	7,500	479.33
2018-09-14	1,438	1,439	1,413	1,416	6,500	472
2018-09-13	1,434	1,437	1,421	1,426	19,800	475.33
2018-09-12	1,468	1,474	1,445	1,447	58,700	482.33
2018-09-11	1,533	1,588	1,512	1,583	54,500	527.67
2018-09-10	1,500	1,534	1,477	1,534	18,200	511.33
2018-09-07	1,474	1,478	1,463	1,474	3,600	491.33
2018-09-06	1,473	1,481	1,461	1,473	8,400	491
2018-09-05	1,470	1,496	1,470	1,478	9,200	492.67
2018-09-04	1,506	1,507	1,478	1,479	6,700	493
2018-09-03	1,534	1,534	1,510	1,514	3,400	504.67
2018-08-31	1,548	1,549	1,530	1,537	4,700	512.33
2018-08-30	1,539	1,547	1,530	1,545	6,100	515
2018-08-29	1,531	1,534	1,521	1,531	4,000	510.33
2018-08-28	1,535	1,539	1,504	1,511	13,400	503.67
2018-08-27	1,498	1,515	1,479	1,503	13,900	501
2018-08-24	1,460	1,484	1,449	1,468	19,800	489.33
2018-08-23	1,464	1,469	1,442	1,456	12,100	485.33
2018-08-22	1,432	1,443	1,432	1,440	1,900	480
2018-08-21	1,411	1,440	1,411	1,428	5,900	476
2018-08-20	1,484	1,487	1,431	1,435	19,200	478.33
2018-08-17	1,485	1,488	1,470	1,478	8,400	492.67
2018-08-16	1,490	1,500	1,473	1,478	18,900	492.67
2018-08-15	1,500	1,551	1,493	1,495	16,200	498.33
2018-08-14	1,480	1,504	1,480	1,489	7,100	496.33
2018-08-13	1,510	1,515	1,480	1,480	10,500	493.33
2018-08-10	1,552	1,552	1,515	1,521	8,900	507
2018-08-09	1,570	1,570	1,553	1,553	1,600	517.67
2018-08-08	1,554	1,603	1,554	1,577	7,100	525.67
2018-08-07	1,540	1,550	1,530	1,545	2,400	515
2018-08-06	1,525	1,554	1,522	1,534	4,200	511.33
2018-08-03	1,531	1,537	1,521	1,521	5,400	507
2018-08-02	1,531	1,542	1,529	1,531	4,300	510.33
2018-08-01	1,532	1,535	1,529	1,531	1,300	510.33
2018-07-31	1,533	1,533	1,525	1,532	1,800	510.67
2018-07-30	1,544	1,548	1,532	1,533	2,900	511
2018-07-27	1,523	1,554	1,523	1,548	3,500	516
2018-07-26	1,519	1,525	1,517	1,520	2,900	506.67
2018-07-25	1,520	1,535	1,520	1,526	1,600	508.67
2018-07-24	1,529	1,532	1,512	1,523	2,800	507.67
2018-07-23	1,547	1,547	1,515	1,516	1,100	505.33
2018-07-20	1,549	1,549	1,493	1,507	8,600	502.33
2018-07-19	1,522	1,550	1,521	1,523	3,700	507.67
2018-07-18	1,506	1,525	1,506	1,516	1,900	505.33
2018-07-17	1,519	1,519	1,500	1,503	5,700	501
2018-07-13	1,526	1,529	1,500	1,500	2,700	500
2018-07-12	1,497	1,529	1,495	1,522	7,000	507.33
2018-07-11	1,530	1,533	1,496	1,511	6,200	503.67
2018-07-10	1,531	1,548	1,530	1,538	2,100	512.67
2018-07-09	1,555	1,555	1,504	1,522	7,300	507.33
2018-07-06	1,455	1,530	1,429	1,508	23,100	502.67
2018-07-05	1,533	1,571	1,461	1,485	26,300	495
2018-07-04	1,581	1,605	1,552	1,554	11,300	518
2018-07-03	1,622	1,653	1,573	1,608	16,300	536
2018-07-02	1,769	1,789	1,631	1,635	21,300	545
2018-06-29	1,719	1,732	1,702	1,730	2,900	576.67
2018-06-28	1,722	1,739	1,698	1,719	22,300	573
2018-06-27	1,800	1,800	1,730	1,743	12,400	581
2018-06-26	1,770	1,792	1,740	1,766	10,300	588.67
2018-06-25	1,870	1,870	1,810	1,810	2,800	603.33
2018-06-22	1,786	1,849	1,770	1,795	13,200	598.33
2018-06-21	1,746	1,841	1,730	1,814	10,600	604.67
2018-06-20	1,774	1,774	1,690	1,739	22,600	579.67
2018-06-19	1,811	1,881	1,780	1,780	21,000	593.33
2018-06-18	1,818	1,830	1,765	1,800	25,400	600
2018-06-15	1,870	1,877	1,778	1,791	27,300	597
2018-06-14	1,705	1,990	1,705	1,899	91,300	633
2018-06-13	1,711	1,711	1,651	1,685	34,200	561.67
2018-06-12	1,676	1,676	1,631	1,631	5,700	543.67
2018-06-11	1,650	1,661	1,621	1,656	5,000	552
2018-06-08	1,607	1,657	1,606	1,630	1,900	543.33
2018-06-07	1,605	1,628	1,601	1,609	3,200	536.33
2018-06-06	1,588	1,609	1,570	1,591	6,000	530.33
2018-06-05	1,650	1,667	1,600	1,600	9,100	533.33
2018-06-04	1,605	1,640	1,580	1,635	15,700	545
2018-06-01	1,650	1,651	1,592	1,592	16,100	530.67
2018-05-31	1,732	1,745	1,654	1,661	20,000	553.67
2018-05-30	1,716	1,763	1,633	1,697	84,400	565.67
2018-05-29	1,527	1,550	1,527	1,549	2,400	516.33
2018-05-28	1,562	1,570	1,535	1,535	2,700	511.67
2018-05-25	1,564	1,575	1,561	1,561	500	520.33
2018-05-24	1,574	1,575	1,571	1,571	1,700	523.67
2018-05-23	1,620	1,620	1,560	1,568	6,400	522.67
2018-05-22	1,627	1,627	1,622	1,622	1,000	540.67
2018-05-21	1,648	1,648	1,627	1,627	1,500	542.33
2018-05-18	1,648	1,648	1,612	1,630	6,800	543.33
2018-05-17	1,541	1,610	1,499	1,608	6,800	536
2018-05-16	1,552	1,567	1,552	1,567	600	522.33
2018-05-15	1,579	1,579	1,533	1,564	1,600	521.33
2018-05-14	1,585	1,585	1,541	1,579	1,300	526.33
2018-05-11	1,576	1,593	1,576	1,585	3,300	528.33
2018-05-10	1,564	1,569	1,556	1,569	900	523
2018-05-09	1,562	1,562	1,547	1,547	1,300	515.67
2018-05-08	1,575	1,583	1,562	1,562	3,800	520.67
2018-05-07	1,500	1,570	1,500	1,555	3,800	518.33
2018-05-02	1,494	1,495	1,478	1,495	600	498.33
2018-05-01	1,480	1,498	1,480	1,491	900	497
2018-04-27	1,481	1,519	1,470	1,470	2,100	490
2018-04-26	1,489	1,516	1,459	1,478	8,300	492.67
2018-04-25	1,500	1,502	1,476	1,489	5,300	496.33
2018-04-24	1,502	1,505	1,497	1,499	5,400	499.67
2018-04-23	1,499	1,519	1,492	1,507	6,200	502.33
2018-04-20	1,446	1,550	1,446	1,493	15,100	497.67
2018-04-19	1,446	1,452	1,446	1,452	1,600	484
2018-04-18	1,429	1,438	1,429	1,438	300	479.33
2018-04-17	1,440	1,446	1,433	1,434	2,400	478
2018-04-16	1,453	1,453	1,440	1,440	1,700	480
2018-04-13	1,445	1,453	1,444	1,453	1,800	484.33
2018-04-12	1,448	1,455	1,448	1,451	1,400	483.67
2018-04-11	1,458	1,458	1,454	1,455	600	485
2018-04-10	1,447	1,462	1,447	1,450	1,600	483.33
2018-04-09	1,433	1,468	1,430	1,446	5,700	482
2018-04-06	1,455	1,455	1,431	1,431	1,600	477
2018-04-05	1,430	1,475	1,430	1,442	3,400	480.67
2018-04-04	1,428	1,428	1,419	1,420	1,700	473.33
2018-04-03	1,428	1,438	1,423	1,423	2,800	474.33
2018-03-30	1,428	1,428	1,421	1,421	1,500	473.67
2018-03-29	1,428	1,442	1,410	1,428	4,300	476
2018-03-28	1,410	1,417	1,410	1,416	500	472
2018-03-27	1,409	1,411	1,402	1,410	900	470
2018-03-26	1,404	1,430	1,389	1,407	5,400	469
2018-03-23	1,408	1,411	1,405	1,409	2,200	469.67
2018-03-22	1,429	1,429	1,426	1,427	1,400	475.67
2018-03-20	1,439	1,439	1,415	1,435	5,100	478.33
2018-03-19	1,434	1,449	1,434	1,438	1,700	479.33
2018-03-16	1,438	1,444	1,433	1,433	2,400	477.67
2018-03-15	1,447	1,454	1,438	1,439	4,600	479.67
2018-03-14	1,503	1,503	1,432	1,432	13,500	477.33
2018-03-13	1,426	1,473	1,401	1,473	7,000	491
2018-03-12	1,416	1,416	1,405	1,405	1,200	468.33
2018-03-09	1,403	1,410	1,402	1,410	1,200	470
2018-03-08	1,410	1,411	1,399	1,400	3,300	466.67
2018-03-07	1,419	1,437	1,412	1,412	4,700	470.67
2018-03-06	1,421	1,425	1,420	1,420	1,200	473.33
2018-03-05	1,421	1,423	1,414	1,414	700	471.33
2018-03-02	1,431	1,431	1,420	1,420	2,000	473.33
2018-03-01	1,422	1,422	1,422	1,422	200	474
2018-02-28	1,430	1,436	1,423	1,423	800	474.33
2018-02-27	1,434	1,435	1,431	1,431	1,000	477
2018-02-26	1,426	1,450	1,426	1,426	3,400	475.33
2018-02-23	1,424	1,424	1,422	1,422	600	474
2018-02-21	1,423	1,433	1,422	1,422	700	474
2018-02-20	1,429	1,429	1,423	1,423	1,000	474.33
2018-02-19	1,447	1,447	1,426	1,429	2,900	476.33
2018-02-16	1,416	1,431	1,416	1,425	400	475
2018-02-15	1,423	1,423	1,411	1,411	1,400	470.33
2018-02-14	1,425	1,435	1,425	1,435	300	478.33
2018-02-13	1,443	1,443	1,418	1,427	1,600	475.67
2018-02-09	1,411	1,451	1,411	1,451	4,800	483.67
2018-02-08	1,453	1,455	1,438	1,444	2,300	481.33
2018-02-07	1,443	1,458	1,436	1,437	5,600	479
2018-02-06	1,465	1,475	1,400	1,417	28,000	472.33
2018-02-05	1,525	1,525	1,511	1,515	1,900	505
2018-02-02	1,531	1,546	1,530	1,530	4,100	510
2018-02-01	1,535	1,537	1,528	1,537	800	512.33
2018-01-31	1,522	1,535	1,521	1,535	2,400	511.67
2018-01-30	1,545	1,546	1,536	1,536	2,700	512
2018-01-29	1,556	1,556	1,538	1,549	900	516.33
2018-01-26	1,562	1,564	1,554	1,554	700	518
2018-01-25	1,549	1,565	1,541	1,557	3,700	519
2018-01-24	1,571	1,580	1,510	1,532	8,900	510.67
2018-01-23	1,583	1,583	1,570	1,570	800	523.33
2018-01-22	1,581	1,592	1,568	1,592	3,600	530.67
2018-01-19	1,580	1,598	1,559	1,590	17,400	530
2018-01-18	1,557	1,573	1,551	1,562	9,200	520.67
2018-01-17	1,575	1,580	1,560	1,571	6,600	523.67
2018-01-16	1,573	1,573	1,547	1,565	13,800	521.67
2018-01-15	1,525	1,566	1,522	1,558	9,500	519.33
2018-01-12	1,552	1,565	1,517	1,517	7,000	505.67
2018-01-11	1,565	1,571	1,552	1,557	4,300	519
2018-01-10	1,535	1,573	1,535	1,553	7,300	517.67
2018-01-09	1,537	1,545	1,515	1,533	8,000	511
2018-01-05	1,508	1,555	1,494	1,506	8,700	502
2018-01-04	1,486	1,500	1,478	1,494	11,800	498

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