3974 SCAT(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	419	462	414	432	27,600	432
2021-12-29	408	417	402	414	4,200	414
2021-12-28	391	406	391	406	7,800	406
2021-12-27	396	397	387	391	38,800	391
2021-12-24	401	406	394	395	19,100	395
2021-12-23	415	421	400	407	26,000	407
2021-12-22	423	427	412	418	14,100	418
2021-12-21	448	450	420	425	15,400	425
2021-12-20	467	467	441	441	15,100	441
2021-12-17	479	479	473	473	900	473
2021-12-16	482	482	475	478	4,000	478
2021-12-15	483	483	476	480	2,300	480
2021-12-14	478	478	473	477	1,500	477
2021-12-13	494	494	476	477	6,200	477
2021-12-10	475	500	475	498	51,400	498
2021-12-09	508	539	500	528	60,100	528
2021-12-08	494	498	489	498	7,700	498
2021-12-07	480	489	476	489	4,100	489
2021-12-06	479	491	477	480	6,800	480
2021-12-03	480	480	455	470	10,100	470
2021-12-02	477	483	477	483	2,700	483
2021-12-01	480	489	479	483	4,300	483
2021-11-30	486	493	482	482	3,600	482
2021-11-29	482	496	481	481	6,300	481
2021-11-26	499	500	486	491	5,100	491
2021-11-25	498	499	491	499	1,400	499
2021-11-24	491	500	486	498	4,700	498
2021-11-22	492	496	492	492	1,000	492
2021-11-19	503	503	496	496	4,000	496
2021-11-18	510	513	501	503	10,200	503
2021-11-17	515	515	510	510	2,200	510
2021-11-16	519	527	514	515	8,200	515
2021-11-15	506	550	501	519	75,400	519
2021-11-12	502	507	490	499	8,300	499
2021-11-11	507	508	499	507	6,900	507
2021-11-10	504	508	499	506	4,100	506
2021-11-09	499	504	499	504	3,000	504
2021-11-08	507	509	501	501	2,700	501
2021-11-05	501	508	495	499	10,400	499
2021-11-04	493	500	491	496	6,400	496
2021-11-02	497	497	492	493	7,900	493
2021-11-01	491	500	491	492	10,500	492
2021-10-29	500	505	490	491	15,000	491
2021-10-28	522	522	505	505	55,200	505
2021-10-27	543	559	543	555	42,500	555
2021-10-26	547	550	544	550	9,000	550
2021-10-25	546	549	543	544	22,000	544
2021-10-22	543	550	542	549	14,400	549
2021-10-21	549	549	545	545	8,900	545
2021-10-20	545	549	545	547	19,200	547
2021-10-19	542	545	541	545	22,100	545
2021-10-18	537	547	537	541	13,300	541
2021-10-15	535	535	528	535	11,900	535
2021-10-14	530	536	527	532	20,100	532
2021-10-13	536	539	528	534	16,000	534
2021-10-12	543	543	527	540	13,600	540
2021-10-11	540	544	539	543	6,800	543
2021-10-08	542	545	536	539	7,400	539
2021-10-07	542	544	535	539	4,500	539
2021-10-06	550	550	533	542	10,000	542
2021-10-05	546	546	519	546	34,900	546
2021-10-04	560	560	541	546	19,800	546
2021-10-01	540	555	533	554	23,600	554
2021-09-30	526	560	525	541	93,800	541
2021-09-29	515	529	515	527	16,800	527
2021-09-28	520	522	507	518	14,100	518
2021-09-27	515	520	512	520	9,000	520
2021-09-24	510	518	509	515	7,100	515
2021-09-22	519	519	502	511	11,000	511
2021-09-21	500	522	500	519	29,700	519
2021-09-17	520	521	515	519	11,600	519
2021-09-16	520	520	508	514	10,100	514
2021-09-15	523	523	514	523	7,500	523
2021-09-14	514	524	514	523	8,600	523
2021-09-13	538	538	513	529	39,900	529
2021-09-10	507	513	507	508	12,700	508
2021-09-09	505	510	502	506	2,300	506
2021-09-08	503	506	500	506	6,400	506
2021-09-07	511	511	504	505	3,200	505
2021-09-06	513	515	505	505	5,300	505
2021-09-03	510	510	500	508	5,400	508
2021-09-02	502	506	500	503	2,200	503
2021-09-01	495	500	493	499	2,400	499
2021-08-31	496	496	492	495	1,200	495
2021-08-30	490	490	488	488	1,300	488
2021-08-27	495	495	485	485	1,400	485
2021-08-26	494	495	492	495	500	495
2021-08-25	490	493	488	491	1,600	491
2021-08-24	499	499	488	490	2,500	490
2021-08-23	497	499	491	499	500	499
2021-08-20	-	-	-	489	-	489
2021-08-19	497	497	489	489	1,700	489
2021-08-18	496	496	491	491	1,300	491
2021-08-17	495	496	495	496	300	496
2021-08-16	500	500	489	495	2,600	495
2021-08-13	489	490	488	489	1,500	489
2021-08-12	493	500	493	497	2,100	497
2021-08-11	486	492	486	492	600	492
2021-08-10	481	491	480	484	2,600	484
2021-08-06	505	505	480	480	5,300	480
2021-08-05	491	506	491	505	1,900	505
2021-08-04	505	508	501	508	1,500	508
2021-08-03	515	515	507	508	2,200	508
2021-08-02	510	511	500	505	3,400	505
2021-07-30	512	519	510	510	1,500	510
2021-07-29	514	514	512	512	500	512
2021-07-28	515	521	510	514	3,000	514
2021-07-27	505	525	503	515	3,100	515
2021-07-26	502	508	500	504	3,000	504
2021-07-21	515	521	506	506	1,700	506
2021-07-20	518	518	503	514	5,800	514
2021-07-19	528	528	524	524	2,000	524
2021-07-16	530	532	526	532	3,300	532
2021-07-15	535	535	530	530	2,400	530
2021-07-14	535	537	530	535	4,500	535
2021-07-13	537	538	530	535	4,100	535
2021-07-12	535	537	529	537	7,600	537
2021-07-09	529	533	521	533	6,000	533
2021-07-08	535	535	512	529	9,000	529
2021-07-07	531	535	525	535	8,400	535
2021-07-06	535	535	528	531	9,300	531
2021-07-05	521	535	519	533	16,400	533
2021-07-02	517	519	511	519	9,400	519
2021-07-01	504	516	503	516	13,800	516
2021-06-30	507	509	500	504	5,200	504
2021-06-29	504	506	501	501	1,400	501
2021-06-28	506	509	495	504	4,000	504
2021-06-25	500	508	489	508	5,300	508
2021-06-24	494	503	487	501	7,400	501
2021-06-23	490	493	486	493	1,700	493
2021-06-22	490	494	489	489	2,000	489
2021-06-21	494	494	482	488	6,300	488
2021-06-18	490	492	487	487	3,300	487
2021-06-17	489	489	487	487	700	487
2021-06-16	481	489	476	489	5,200	489
2021-06-15	496	497	478	488	6,900	488
2021-06-14	500	500	487	492	3,900	492
2021-06-11	485	496	485	486	2,700	486
2021-06-10	485	493	483	493	1,800	493
2021-06-09	493	494	485	493	2,000	493
2021-06-08	492	493	489	493	1,000	493
2021-06-07	490	490	483	488	1,800	488
2021-06-04	490	490	477	482	3,700	482
2021-06-03	480	483	472	482	6,400	482
2021-06-02	474	482	474	482	1,400	482
2021-06-01	478	483	475	475	2,200	475
2021-05-31	483	485	470	481	2,900	481
2021-05-28	468	490	467	486	7,900	486
2021-05-27	474	474	466	466	1,700	466
2021-05-26	478	478	471	477	800	477
2021-05-25	477	485	474	474	3,900	474
2021-05-24	490	490	474	483	9,300	483
2021-05-21	497	504	480	494	34,700	494
2021-05-20	480	487	471	481	5,700	481
2021-05-19	445	480	445	479	16,600	479
2021-05-18	447	449	443	445	7,900	445
2021-05-17	455	458	447	448	9,400	448
2021-05-14	463	464	461	461	4,200	461
2021-05-13	465	467	460	461	9,200	461
2021-05-12	479	485	470	475	6,300	475
2021-05-11	482	482	465	479	11,000	479
2021-05-10	482	482	478	481	3,700	481
2021-05-07	474	474	470	474	4,600	474
2021-05-06	498	498	473	477	11,300	477
2021-04-30	510	510	492	494	14,300	494
2021-04-28	528	531	501	513	12,000	513
2021-04-27	1,577	1,616	1,570	1,612	7,000	537.33
2021-04-26	1,585	1,591	1,579	1,581	4,200	527
2021-04-23	1,592	1,592	1,580	1,591	3,500	530.33
2021-04-22	1,590	1,595	1,581	1,590	4,000	530
2021-04-21	1,591	1,591	1,581	1,590	2,000	530
2021-04-20	1,588	1,594	1,581	1,591	2,900	530.33
2021-04-19	1,596	1,596	1,581	1,588	3,600	529.33
2021-04-16	1,600	1,600	1,580	1,588	5,100	529.33
2021-04-15	1,579	1,603	1,577	1,602	6,900	534
2021-04-14	1,621	1,647	1,586	1,603	21,000	534.33
2021-04-13	1,573	1,653	1,572	1,653	63,900	551
2021-04-12	1,623	1,653	1,499	1,653	113,700	551
2021-04-09	1,354	1,363	1,352	1,353	700	451
2021-04-08	1,362	1,362	1,362	1,362	100	454
2021-04-07	1,348	1,362	1,348	1,362	400	454
2021-04-06	1,360	1,360	1,350	1,350	800	450
2021-04-05	1,344	1,350	1,313	1,350	2,100	450
2021-04-02	1,340	1,344	1,332	1,344	400	448
2021-04-01	1,303	1,332	1,290	1,332	7,800	444
2021-03-31	1,290	1,330	1,280	1,330	6,400	443.33
2021-03-30	1,300	1,308	1,287	1,288	2,600	429.33
2021-03-29	1,292	1,300	1,275	1,300	3,800	433.33
2021-03-26	1,242	1,255	1,232	1,232	3,600	410.67
2021-03-25	1,241	1,241	1,241	1,241	200	413.67
2021-03-24	1,259	1,259	1,241	1,241	300	413.67
2021-03-23	1,250	1,250	1,241	1,241	1,000	413.67
2021-03-22	1,249	1,270	1,240	1,244	1,100	414.67
2021-03-19	1,240	1,240	1,240	1,240	900	413.33
2021-03-18	1,250	1,250	1,250	1,250	400	416.67
2021-03-17	1,250	1,250	1,232	1,232	500	410.67
2021-03-16	1,231	1,251	1,221	1,251	300	417
2021-03-15	1,257	1,260	1,228	1,228	1,300	409.33
2021-03-12	1,225	1,265	1,223	1,257	6,000	419
2021-03-11	1,207	1,225	1,207	1,210	1,400	403.33
2021-03-10	1,212	1,229	1,210	1,210	600	403.33
2021-03-09	-	-	-	1,219	-	406.33
2021-03-08	1,212	1,219	1,211	1,219	500	406.33
2021-03-05	1,234	1,234	1,213	1,213	700	404.33
2021-03-04	1,213	1,215	1,213	1,215	300	405
2021-03-03	1,213	1,213	1,213	1,213	100	404.33
2021-03-02	1,223	1,229	1,211	1,229	300	409.67
2021-03-01	1,276	1,276	1,203	1,212	2,500	404
2021-02-26	1,198	1,285	1,198	1,277	2,900	425.67
2021-02-25	1,198	1,214	1,198	1,198	400	399.33
2021-02-24	1,197	1,216	1,197	1,205	1,000	401.67
2021-02-22	1,217	1,217	1,200	1,216	2,000	405.33
2021-02-19	1,215	1,215	1,201	1,201	400	400.33
2021-02-18	1,224	1,225	1,207	1,225	600	408.33
2021-02-17	1,207	1,228	1,207	1,228	800	409.33
2021-02-16	1,220	1,225	1,207	1,207	2,500	402.33
2021-02-15	1,235	1,252	1,223	1,223	800	407.67
2021-02-12	1,253	1,253	1,235	1,235	900	411.67
2021-02-10	1,230	1,255	1,230	1,241	700	413.67
2021-02-09	1,224	1,250	1,223	1,223	2,000	407.67
2021-02-08	1,225	1,240	1,222	1,222	1,200	407.33
2021-02-05	1,252	1,264	1,230	1,230	1,100	410
2021-02-04	1,232	1,240	1,232	1,232	1,500	410.67
2021-02-03	1,206	1,238	1,206	1,224	500	408
2021-02-02	1,200	1,206	1,200	1,206	900	402
2021-02-01	1,238	1,238	1,221	1,221	2,600	407
2021-01-29	1,255	1,267	1,255	1,267	400	422.33
2021-01-28	1,253	1,282	1,253	1,273	900	424.33
2021-01-27	-	-	-	1,282	-	427.33
2021-01-26	1,281	1,282	1,268	1,282	1,100	427.33
2021-01-25	1,280	1,281	1,270	1,281	1,100	427
2021-01-22	1,280	1,280	1,280	1,280	300	426.67
2021-01-21	1,273	1,280	1,273	1,280	500	426.67
2021-01-20	1,271	1,271	1,271	1,271	100	423.67
2021-01-19	1,281	1,281	1,273	1,273	700	424.33
2021-01-18	1,260	1,282	1,260	1,282	200	427.33
2021-01-15	1,283	1,283	1,283	1,283	500	427.67
2021-01-14	1,263	1,279	1,263	1,275	600	425
2021-01-13	1,279	1,279	1,275	1,275	800	425
2021-01-12	1,270	1,280	1,268	1,279	500	426.33
2021-01-08	1,270	1,284	1,270	1,281	700	427
2021-01-07	1,261	1,288	1,258	1,285	1,000	428.33
2021-01-06	1,274	1,300	1,271	1,291	2,200	430.33
2021-01-05	1,249	1,260	1,249	1,260	500	420
2021-01-04	1,228	1,250	1,228	1,250	900	416.67

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