3974 SCAT(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,226	1,227	1,226	1,227	200	409
2020-12-29	1,221	1,221	1,221	1,221	100	407
2020-12-28	1,226	1,228	1,221	1,221	9,500	407
2020-12-25	1,225	1,234	1,225	1,226	1,100	408.67
2020-12-24	1,225	1,227	1,225	1,225	900	408.33
2020-12-23	1,213	1,234	1,213	1,225	1,300	408.33
2020-12-22	1,240	1,240	1,225	1,225	2,300	408.33
2020-12-21	1,235	1,236	1,235	1,235	1,400	411.67
2020-12-18	1,257	1,257	1,212	1,212	2,100	404
2020-12-17	1,258	1,258	1,257	1,257	1,500	419
2020-12-16	1,258	1,258	1,258	1,258	900	419.33
2020-12-15	1,304	1,304	1,258	1,258	3,200	419.33
2020-12-14	1,294	1,306	1,286	1,286	1,600	428.67
2020-12-11	1,294	1,309	1,294	1,296	1,300	432
2020-12-10	1,294	1,294	1,294	1,294	300	431.33
2020-12-09	1,309	1,309	1,298	1,298	200	432.67
2020-12-08	1,300	1,300	1,294	1,300	600	433.33
2020-12-07	1,318	1,318	1,310	1,312	800	437.33
2020-12-04	1,315	1,319	1,311	1,319	2,800	439.67
2020-12-03	1,314	1,314	1,305	1,313	800	437.67
2020-12-02	1,314	1,314	1,300	1,311	500	437
2020-12-01	1,296	1,308	1,296	1,308	200	436
2020-11-30	1,295	1,300	1,295	1,298	300	432.67
2020-11-27	1,292	1,318	1,292	1,294	1,900	431.33
2020-11-26	1,301	1,313	1,299	1,313	1,600	437.67
2020-11-25	1,302	1,314	1,302	1,309	1,300	436.33
2020-11-24	1,291	1,314	1,291	1,302	1,600	434
2020-11-20	1,300	1,303	1,300	1,303	1,200	434.33
2020-11-19	1,305	1,313	1,288	1,306	5,100	435.33
2020-11-18	1,290	1,304	1,287	1,290	2,700	430
2020-11-17	1,314	1,315	1,290	1,290	4,300	430
2020-11-16	1,327	1,335	1,320	1,330	1,300	443.33
2020-11-13	1,312	1,319	1,312	1,319	1,200	439.67
2020-11-12	1,343	1,343	1,312	1,312	800	437.33
2020-11-11	1,300	1,347	1,299	1,333	4,600	444.33
2020-11-10	1,328	1,328	1,289	1,316	1,900	438.67
2020-11-09	1,348	1,348	1,304	1,328	900	442.67
2020-11-06	1,345	1,345	1,328	1,328	800	442.67
2020-11-05	1,278	1,347	1,278	1,327	1,400	442.33
2020-11-04	1,313	1,313	1,298	1,298	1,700	432.67
2020-11-02	1,335	1,340	1,314	1,315	2,900	438.33
2020-10-30	1,331	1,360	1,331	1,340	2,900	446.67
2020-10-29	1,365	1,378	1,335	1,335	18,600	445
2020-10-28	1,463	1,482	1,463	1,475	11,400	491.67
2020-10-27	1,480	1,480	1,465	1,475	4,400	491.67
2020-10-26	1,472	1,472	1,440	1,462	5,500	487.33
2020-10-23	1,476	1,480	1,476	1,480	2,400	493.33
2020-10-22	1,479	1,480	1,476	1,480	1,800	493.33
2020-10-21	1,493	1,495	1,478	1,479	2,300	493
2020-10-20	1,480	1,482	1,477	1,480	2,900	493.33
2020-10-19	1,488	1,488	1,480	1,480	2,900	493.33
2020-10-16	1,491	1,491	1,485	1,485	2,000	495
2020-10-15	1,485	1,494	1,485	1,492	1,000	497.33
2020-10-14	1,494	1,494	1,485	1,492	3,200	497.33
2020-10-13	1,495	1,495	1,490	1,493	2,300	497.67
2020-10-12	1,480	1,495	1,480	1,495	5,400	498.33
2020-10-09	1,499	1,500	1,480	1,499	4,400	499.67
2020-10-08	1,500	1,500	1,492	1,497	3,200	499
2020-10-07	1,488	1,499	1,485	1,499	3,200	499.67
2020-10-06	1,492	1,492	1,477	1,487	5,200	495.67
2020-10-05	1,488	1,494	1,473	1,484	3,500	494.67
2020-10-02	1,487	1,489	1,466	1,466	6,500	488.67
2020-09-30	1,425	1,472	1,424	1,470	5,500	490
2020-09-29	1,395	1,506	1,395	1,448	10,900	482.67
2020-09-28	1,383	1,395	1,383	1,395	4,100	465
2020-09-25	1,381	1,389	1,381	1,383	1,000	461
2020-09-24	1,389	1,389	1,383	1,383	3,000	461
2020-09-23	1,377	1,388	1,377	1,383	1,900	461
2020-09-18	1,378	1,389	1,376	1,382	700	460.67
2020-09-17	1,380	1,380	1,380	1,380	500	460
2020-09-16	1,380	1,387	1,380	1,380	1,100	460
2020-09-15	1,389	1,389	1,380	1,383	1,000	461
2020-09-14	1,396	1,396	1,377	1,383	1,600	461
2020-09-11	1,382	1,382	1,376	1,376	700	458.67
2020-09-10	1,384	1,384	1,382	1,382	400	460.67
2020-09-09	1,380	1,381	1,363	1,371	2,000	457
2020-09-08	1,396	1,396	1,381	1,384	1,600	461.33
2020-09-07	1,380	1,386	1,380	1,386	1,200	462
2020-09-04	1,370	1,385	1,370	1,385	1,400	461.67
2020-09-03	1,389	1,389	1,389	1,389	200	463
2020-09-02	1,389	1,389	1,376	1,376	300	458.67
2020-09-01	1,373	1,381	1,373	1,379	1,400	459.67
2020-08-31	1,397	1,397	1,382	1,387	1,800	462.33
2020-08-28	1,362	1,385	1,362	1,372	1,200	457.33
2020-08-27	1,387	1,388	1,387	1,388	500	462.67
2020-08-26	-	-	-	1,387	-	462.33
2020-08-25	1,380	1,387	1,380	1,387	300	462.33
2020-08-24	1,378	1,388	1,378	1,380	1,400	460
2020-08-21	-	-	-	1,387	-	462.33
2020-08-20	1,387	1,387	1,387	1,387	100	462.33
2020-08-19	1,372	1,388	1,371	1,384	500	461.33
2020-08-18	1,378	1,385	1,370	1,370	1,200	456.67
2020-08-17	1,389	1,389	1,381	1,385	1,800	461.67
2020-08-14	1,389	1,389	1,372	1,381	1,600	460.33
2020-08-13	1,378	1,389	1,373	1,389	1,400	463
2020-08-12	1,346	1,380	1,346	1,361	3,200	453.67
2020-08-11	1,388	1,390	1,379	1,390	1,400	463.33
2020-08-07	1,358	1,369	1,358	1,369	1,700	456.33
2020-08-06	1,324	1,358	1,324	1,358	3,200	452.67
2020-08-05	1,306	1,314	1,306	1,314	1,600	438
2020-08-04	1,304	1,306	1,303	1,306	600	435.33
2020-08-03	1,288	1,305	1,288	1,305	1,300	435
2020-07-31	1,304	1,304	1,290	1,303	1,700	434.33
2020-07-30	1,290	1,304	1,288	1,304	1,100	434.67
2020-07-29	1,284	1,300	1,284	1,300	400	433.33
2020-07-28	1,281	1,294	1,280	1,294	700	431.33
2020-07-27	1,231	1,287	1,231	1,280	1,900	426.67
2020-07-22	1,258	1,260	1,258	1,260	700	420
2020-07-21	1,231	1,258	1,205	1,258	1,500	419.33
2020-07-20	1,210	1,221	1,210	1,221	700	407
2020-07-17	1,191	1,205	1,191	1,205	500	401.67
2020-07-16	1,187	1,199	1,187	1,199	500	399.67
2020-07-15	1,186	1,187	1,183	1,187	1,000	395.67
2020-07-14	1,185	1,185	1,185	1,185	100	395
2020-07-13	1,179	1,185	1,172	1,185	500	395
2020-07-10	1,179	1,179	1,179	1,179	300	393
2020-07-09	1,150	1,179	1,145	1,179	1,800	393
2020-07-08	1,180	1,189	1,180	1,180	600	393.33
2020-07-07	1,179	1,182	1,154	1,182	1,100	394
2020-07-06	1,193	1,193	1,151	1,171	1,100	390.33
2020-07-03	1,149	1,149	1,143	1,143	200	381
2020-07-02	1,137	1,148	1,131	1,131	1,700	377
2020-07-01	1,160	1,160	1,140	1,141	4,200	380.33
2020-06-30	1,175	1,214	1,170	1,170	1,900	390
2020-06-29	1,201	1,226	1,184	1,184	3,000	394.67
2020-06-26	1,287	1,305	1,260	1,260	700	420
2020-06-25	1,303	1,305	1,296	1,305	500	435
2020-06-24	1,314	1,315	1,305	1,305	600	435
2020-06-23	1,315	1,315	1,299	1,310	2,000	436.67
2020-06-22	1,309	1,310	1,290	1,303	3,400	434.33
2020-06-19	1,281	1,290	1,281	1,285	600	428.33
2020-06-18	1,275	1,284	1,262	1,281	600	427
2020-06-17	1,265	1,282	1,265	1,275	600	425
2020-06-16	1,270	1,270	1,243	1,267	1,000	422.33
2020-06-15	1,242	1,242	1,240	1,240	700	413.33
2020-06-12	1,237	1,242	1,212	1,242	1,800	414
2020-06-11	1,276	1,290	1,272	1,277	1,400	425.67
2020-06-10	1,282	1,297	1,281	1,297	600	432.33
2020-06-09	1,275	1,288	1,275	1,288	800	429.33
2020-06-08	1,262	1,281	1,262	1,281	900	427
2020-06-05	1,274	1,274	1,244	1,270	1,300	423.33
2020-06-04	1,225	1,250	1,195	1,244	800	414.67
2020-06-03	1,240	1,241	1,171	1,195	2,200	398.33
2020-06-02	1,226	1,251	1,226	1,240	500	413.33
2020-06-01	1,275	1,295	1,230	1,248	5,100	416
2020-05-29	1,244	1,275	1,217	1,275	2,300	425
2020-05-28	1,238	1,247	1,229	1,242	1,600	414
2020-05-27	1,211	1,243	1,211	1,239	1,500	413
2020-05-26	1,193	1,238	1,193	1,238	2,200	412.67
2020-05-25	1,192	1,192	1,192	1,192	100	397.33
2020-05-22	1,177	1,192	1,177	1,192	300	397.33
2020-05-21	1,201	1,205	1,166	1,205	600	401.67
2020-05-20	1,195	1,200	1,160	1,200	500	400
2020-05-19	1,198	1,198	1,195	1,195	300	398.33
2020-05-18	1,194	1,194	1,169	1,169	700	389.67
2020-05-15	1,207	1,210	1,206	1,207	1,700	402.33
2020-05-14	1,187	1,198	1,186	1,198	500	399.33
2020-05-13	1,196	1,196	1,177	1,177	400	392.33
2020-05-12	1,159	1,197	1,159	1,166	700	388.67
2020-05-11	1,158	1,185	1,158	1,185	600	395
2020-05-08	1,219	1,219	1,139	1,159	1,600	386.33
2020-05-07	1,200	1,210	1,189	1,189	900	396.33
2020-05-01	1,237	1,237	1,197	1,205	1,100	401.67
2020-04-30	1,203	1,219	1,200	1,207	800	402.33
2020-04-28	1,240	1,240	1,202	1,203	2,000	401
2020-04-27	1,230	1,244	1,222	1,244	3,300	414.67
2020-04-24	1,223	1,223	1,196	1,219	1,600	406.33
2020-04-23	1,204	1,205	1,193	1,193	500	397.67
2020-04-22	1,200	1,200	1,192	1,193	1,800	397.67
2020-04-21	1,200	1,200	1,190	1,200	800	400
2020-04-20	1,182	1,234	1,177	1,221	2,300	407
2020-04-17	1,175	1,204	1,147	1,176	1,300	392
2020-04-16	1,184	1,185	1,178	1,178	600	392.67
2020-04-15	1,223	1,223	1,205	1,214	2,000	404.67
2020-04-14	1,185	1,199	1,184	1,199	1,100	399.67
2020-04-13	1,169	1,185	1,164	1,182	2,000	394
2020-04-10	1,095	1,139	1,095	1,139	1,700	379.67
2020-04-09	1,096	1,117	1,094	1,117	1,700	372.33
2020-04-08	1,069	1,096	1,060	1,096	900	365.33
2020-04-07	1,055	1,079	1,042	1,042	800	347.33
2020-04-06	1,037	1,037	1,010	1,037	1,200	345.67
2020-04-03	1,038	1,039	1,025	1,037	500	345.67
2020-04-02	1,011	1,039	1,010	1,039	1,500	346.33
2020-04-01	1,032	1,040	1,022	1,036	1,600	345.33
2020-03-31	1,040	1,040	1,029	1,031	900	343.67
2020-03-30	1,011	1,029	1,011	1,029	1,400	343
2020-03-27	1,005	1,024	1,005	1,011	2,600	337
2020-03-26	1,007	1,010	995	1,010	1,800	336.67
2020-03-25	1,000	1,035	970	998	4,000	332.67
2020-03-24	990	991	982	991	1,500	330.33
2020-03-23	890	973	890	965	3,400	321.67
2020-03-19	910	934	851	890	2,100	296.67
2020-03-18	837	942	837	897	2,400	299
2020-03-17	787	837	787	834	1,100	278
2020-03-16	844	846	804	846	5,800	282
2020-03-13	890	890	780	798	11,300	266
2020-03-12	904	934	904	919	2,900	306.33
2020-03-11	965	980	922	934	3,000	311.33
2020-03-10	941	965	911	965	4,500	321.67
2020-03-09	1,080	1,080	988	1,000	2,800	333.33
2020-03-06	1,126	1,126	1,090	1,090	1,200	363.33
2020-03-05	1,109	1,114	1,082	1,107	1,000	369
2020-03-04	1,107	1,113	1,093	1,109	1,000	369.67
2020-03-03	1,130	1,152	1,107	1,107	1,900	369
2020-03-02	1,075	1,125	1,075	1,106	1,700	368.67
2020-02-28	1,218	1,218	1,061	1,074	10,700	358
2020-02-27	1,277	1,277	1,241	1,257	2,700	419
2020-02-26	1,275	1,277	1,260	1,277	2,900	425.67
2020-02-25	1,298	1,298	1,285	1,290	1,000	430
2020-02-21	1,314	1,320	1,314	1,320	400	440
2020-02-20	1,312	1,325	1,312	1,314	700	438
2020-02-19	1,308	1,318	1,303	1,318	1,200	439.33
2020-02-18	1,319	1,320	1,319	1,320	200	440
2020-02-17	1,339	1,339	1,328	1,331	700	443.67
2020-02-14	1,347	1,347	1,331	1,340	1,500	446.67
2020-02-13	1,308	1,326	1,308	1,326	2,200	442
2020-02-12	1,292	1,308	1,292	1,305	2,300	435
2020-02-10	1,289	1,300	1,289	1,295	2,500	431.67
2020-02-07	1,287	1,291	1,284	1,284	400	428
2020-02-06	1,287	1,288	1,267	1,288	2,400	429.33
2020-02-05	1,269	1,269	1,245	1,262	1,100	420.67
2020-02-04	1,246	1,250	1,243	1,250	700	416.67
2020-02-03	1,253	1,253	1,247	1,251	2,500	417
2020-01-31	1,287	1,287	1,250	1,259	3,400	419.67
2020-01-30	1,268	1,277	1,259	1,261	1,000	420.33
2020-01-29	1,297	1,297	1,269	1,269	600	423
2020-01-28	1,290	1,293	1,268	1,293	4,600	431
2020-01-27	1,308	1,316	1,296	1,296	3,300	432
2020-01-24	1,320	1,320	1,320	1,320	400	440
2020-01-23	1,311	1,330	1,311	1,320	800	440
2020-01-22	1,321	1,329	1,313	1,313	1,200	437.67
2020-01-21	1,329	1,329	1,329	1,329	100	443
2020-01-20	1,321	1,328	1,320	1,320	1,100	440
2020-01-17	1,322	1,333	1,320	1,320	700	440
2020-01-16	1,324	1,335	1,324	1,335	500	445
2020-01-15	1,347	1,347	1,326	1,335	1,200	445
2020-01-14	1,358	1,369	1,338	1,338	6,300	446
2020-01-10	1,349	1,349	1,340	1,340	1,000	446.67
2020-01-09	1,337	1,358	1,325	1,349	4,800	449.67
2020-01-08	1,319	1,323	1,309	1,323	2,400	441
2020-01-07	1,308	1,328	1,304	1,321	8,600	440.33
2020-01-06	1,298	1,304	1,295	1,304	1,500	434.67

分割・併合履歴： [2021-04-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10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