9719 SCSK(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 4,420 | 4,470 | 4,380 | 4,380 | 42,000 | 779.92 |
| 1989-12-28 | 4,390 | 4,470 | 4,300 | 4,470 | 199,000 | 795.94 |
| 1989-12-27 | 4,100 | 4,390 | 4,080 | 4,350 | 101,000 | 774.57 |
| 1989-12-26 | 4,010 | 4,100 | 4,010 | 4,100 | 102,000 | 730.06 |
| 1989-12-25 | 4,000 | 4,030 | 4,000 | 4,000 | 66,000 | 712.25 |
| 1989-12-22 | 3,900 | 3,980 | 3,810 | 3,980 | 29,000 | 708.69 |
| 1989-12-21 | 3,880 | 3,950 | 3,880 | 3,950 | 28,000 | 703.35 |
| 1989-12-20 | 3,850 | 3,900 | 3,820 | 3,900 | 49,000 | 694.44 |
| 1989-12-19 | 3,790 | 3,850 | 3,760 | 3,850 | 53,000 | 685.54 |
| 1989-12-18 | 3,790 | 3,800 | 3,770 | 3,800 | 11,000 | 676.64 |
| 1989-12-15 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 | 676.64 |
| 1989-12-14 | 3,800 | 3,800 | 3,710 | 3,710 | 47,000 | 660.61 |
| 1989-12-13 | 3,720 | 3,800 | 3,720 | 3,800 | 16,000 | 676.64 |
| 1989-12-12 | 3,710 | 3,710 | 3,710 | 3,710 | 2,000 | 660.61 |
| 1989-12-11 | 3,700 | 3,700 | 3,700 | 3,700 | 13,000 | 658.83 |
| 1989-12-08 | 3,850 | 3,850 | 3,700 | 3,700 | 24,000 | 658.83 |
| 1989-12-07 | 3,710 | 3,800 | 3,710 | 3,790 | 19,000 | 674.86 |
| 1989-12-06 | 3,690 | 3,700 | 3,650 | 3,700 | 7,000 | 658.83 |
| 1989-12-05 | 3,650 | 3,700 | 3,650 | 3,700 | 6,000 | 658.83 |
| 1989-12-04 | 3,600 | 3,650 | 3,600 | 3,600 | 16,000 | 641.03 |
| 1989-12-01 | 3,650 | 3,650 | 3,600 | 3,600 | 4,000 | 641.03 |
| 1989-11-30 | 3,700 | 3,700 | 3,650 | 3,650 | 26,000 | 649.93 |
| 1989-11-29 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 | 649.93 |
| 1989-11-28 | 3,650 | 3,650 | 3,540 | 3,650 | 14,000 | 649.93 |
| 1989-11-27 | 3,710 | 3,710 | 3,700 | 3,700 | 17,000 | 658.83 |
| 1989-11-24 | 3,720 | 3,750 | 3,700 | 3,710 | 52,000 | 660.61 |
| 1989-11-22 | 3,500 | 3,650 | 3,500 | 3,650 | 13,000 | 649.93 |
| 1989-11-21 | 3,500 | 3,550 | 3,500 | 3,500 | 69,000 | 623.22 |
| 1989-11-20 | 3,510 | 3,510 | 3,500 | 3,500 | 15,000 | 623.22 |
| 1989-11-17 | 3,450 | 3,540 | 3,450 | 3,460 | 13,000 | 616.10 |
| 1989-11-16 | 3,410 | 3,410 | 3,400 | 3,400 | 14,000 | 605.41 |
| 1989-11-15 | 3,430 | 3,450 | 3,430 | 3,450 | 2,000 | 614.32 |
| 1989-11-14 | 3,400 | 3,450 | 3,380 | 3,450 | 4,000 | 614.32 |
| 1989-11-13 | 3,400 | 3,430 | 3,390 | 3,400 | 15,000 | 605.41 |
| 1989-11-10 | 3,420 | 3,420 | 3,400 | 3,400 | 14,000 | 605.41 |
| 1989-11-09 | 3,400 | 3,410 | 3,390 | 3,410 | 10,000 | 607.19 |
| 1989-11-08 | 3,500 | 3,500 | 3,400 | 3,450 | 16,000 | 614.32 |
| 1989-11-07 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 623.22 |
| 1989-11-06 | 3,500 | 3,500 | 3,500 | 3,500 | 10,000 | 623.22 |
| 1989-11-02 | 3,450 | 3,500 | 3,450 | 3,500 | 6,000 | 623.22 |
| 1989-11-01 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 632.12 |
| 1989-10-31 | 3,490 | 3,500 | 3,450 | 3,450 | 24,000 | 614.32 |
| 1989-10-30 | 3,500 | 3,500 | 3,480 | 3,500 | 31,000 | 623.22 |
| 1989-10-27 | 3,550 | 3,600 | 3,500 | 3,550 | 23,000 | 632.12 |
| 1989-10-26 | 3,530 | 3,600 | 3,530 | 3,600 | 26,000 | 641.03 |
| 1989-10-25 | 3,600 | 3,600 | 3,550 | 3,580 | 21,000 | 637.46 |
| 1989-10-24 | 3,690 | 3,690 | 3,590 | 3,650 | 23,000 | 649.93 |
| 1989-10-23 | 3,710 | 3,710 | 3,690 | 3,700 | 10,000 | 658.83 |
| 1989-10-20 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 658.83 |
| 1989-10-19 | 3,600 | 3,700 | 3,600 | 3,700 | 18,000 | 658.83 |
| 1989-10-18 | 3,600 | 3,620 | 3,600 | 3,620 | 8,000 | 644.59 |
| 1989-10-17 | 3,830 | 3,850 | 3,700 | 3,700 | 25,000 | 658.83 |
| 1989-10-16 | 3,710 | 3,760 | 3,710 | 3,730 | 18,000 | 664.17 |
| 1989-10-13 | 3,780 | 3,900 | 3,770 | 3,900 | 34,000 | 694.44 |
| 1989-10-12 | 3,830 | 3,860 | 3,780 | 3,780 | 9,000 | 673.08 |
| 1989-10-11 | 3,900 | 3,910 | 3,860 | 3,900 | 67,000 | 694.44 |
| 1989-10-09 | 3,790 | 3,910 | 3,750 | 3,830 | 105,000 | 681.98 |
| 1989-10-06 | 3,690 | 3,740 | 3,660 | 3,740 | 33,000 | 665.95 |
| 1989-10-05 | 3,650 | 3,650 | 3,610 | 3,650 | 15,000 | 649.93 |
| 1989-10-04 | 3,700 | 3,700 | 3,650 | 3,650 | 87,000 | 649.93 |
| 1989-10-03 | 3,700 | 3,700 | 3,600 | 3,700 | 35,000 | 658.83 |
| 1989-10-02 | 3,660 | 3,700 | 3,660 | 3,700 | 12,000 | 658.83 |
| 1989-09-29 | 3,720 | 3,720 | 3,650 | 3,650 | 15,000 | 649.93 |
| 1989-09-28 | 3,710 | 3,720 | 3,650 | 3,700 | 56,000 | 658.83 |
| 1989-09-27 | 3,700 | 3,710 | 3,650 | 3,690 | 11,000 | 657.05 |
| 1989-09-26 | 3,710 | 3,760 | 3,680 | 3,700 | 61,000 | 658.83 |
| 1989-09-25 | 3,780 | 3,800 | 3,760 | 3,760 | 56,000 | 669.52 |
| 1989-09-22 | 3,730 | 3,730 | 3,680 | 3,680 | 57,000 | 655.27 |
| 1989-09-21 | 3,630 | 3,670 | 3,620 | 3,620 | 43,000 | 644.59 |
| 1989-09-20 | 3,600 | 3,610 | 3,600 | 3,600 | 50,000 | 641.03 |
| 1989-09-19 | 3,610 | 3,610 | 3,530 | 3,550 | 17,000 | 632.12 |
| 1989-09-18 | 3,510 | 3,620 | 3,510 | 3,510 | 23,000 | 625 |
| 1989-09-14 | 3,440 | 3,500 | 3,440 | 3,470 | 23,000 | 617.88 |
| 1989-09-13 | 3,440 | 3,460 | 3,430 | 3,440 | 30,000 | 612.54 |
| 1989-09-12 | 3,450 | 3,450 | 3,370 | 3,420 | 72,000 | 608.97 |
| 1989-09-11 | 3,620 | 3,630 | 3,400 | 3,420 | 39,000 | 608.97 |
| 1989-09-08 | 3,770 | 3,770 | 3,660 | 3,660 | 56,000 | 651.71 |
| 1989-09-07 | 3,780 | 3,810 | 3,710 | 3,800 | 118,000 | 676.64 |
| 1989-09-06 | 3,600 | 3,790 | 3,550 | 3,790 | 122,000 | 674.86 |
| 1989-09-05 | 3,500 | 3,650 | 3,500 | 3,650 | 86,000 | 649.93 |
| 1989-09-04 | 3,650 | 3,660 | 3,550 | 3,600 | 45,000 | 641.03 |
| 1989-09-01 | 3,560 | 3,720 | 3,560 | 3,650 | 108,000 | 649.93 |
| 1989-08-31 | 3,600 | 3,620 | 3,550 | 3,590 | 96,000 | 639.25 |
| 1989-08-30 | 3,420 | 3,600 | 3,400 | 3,600 | 270,000 | 641.03 |
| 1989-08-29 | 3,220 | 3,410 | 3,220 | 3,370 | 125,000 | 600.07 |
| 1989-08-28 | 3,200 | 3,250 | 3,200 | 3,210 | 90,000 | 571.58 |
| 1989-08-25 | 3,240 | 3,250 | 3,200 | 3,200 | 41,000 | 569.80 |
| 1989-08-24 | 3,230 | 3,240 | 3,200 | 3,230 | 74,000 | 575.14 |
| 1989-08-23 | 3,230 | 3,230 | 3,200 | 3,210 | 49,000 | 571.58 |
| 1989-08-22 | 3,250 | 3,250 | 3,200 | 3,230 | 89,000 | 575.14 |
| 1989-08-21 | 3,200 | 3,300 | 3,190 | 3,250 | 163,000 | 578.70 |
| 1989-08-18 | 3,110 | 3,190 | 3,000 | 3,190 | 40,000 | 568.02 |
| 1989-08-17 | 3,140 | 3,150 | 3,130 | 3,150 | 30,000 | 560.90 |
| 1989-08-16 | 3,170 | 3,170 | 3,120 | 3,120 | 16,000 | 555.56 |
| 1989-08-15 | 3,130 | 3,180 | 3,100 | 3,150 | 95,000 | 560.90 |
| 1989-08-14 | 3,130 | 3,130 | 3,080 | 3,130 | 38,000 | 557.34 |
| 1989-08-11 | 3,090 | 3,130 | 3,080 | 3,130 | 50,000 | 557.34 |
| 1989-08-10 | 3,010 | 3,100 | 3,010 | 3,100 | 61,000 | 551.99 |
| 1989-08-09 | 3,050 | 3,080 | 3,020 | 3,050 | 95,000 | 543.09 |
| 1989-08-08 | 2,950 | 3,100 | 2,950 | 3,050 | 114,000 | 543.09 |
| 1989-08-07 | 2,900 | 2,950 | 2,890 | 2,950 | 44,000 | 525.29 |
| 1989-08-04 | 2,900 | 2,910 | 2,900 | 2,900 | 21,000 | 516.38 |
| 1989-08-03 | 2,920 | 2,920 | 2,890 | 2,890 | 7,000 | 514.60 |
| 1989-08-02 | 2,900 | 2,930 | 2,890 | 2,900 | 20,000 | 516.38 |
| 1989-08-01 | 2,930 | 2,930 | 2,900 | 2,930 | 19,000 | 521.72 |
| 1989-07-31 | 2,940 | 2,950 | 2,910 | 2,930 | 79,000 | 521.72 |
| 1989-07-28 | 2,960 | 2,960 | 2,940 | 2,940 | 10,000 | 523.50 |
| 1989-07-27 | 2,920 | 2,960 | 2,920 | 2,930 | 29,000 | 521.72 |
| 1989-07-26 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 | 521.72 |
| 1989-07-25 | 2,900 | 2,960 | 2,860 | 2,960 | 25,000 | 527.07 |
| 1989-07-24 | 2,900 | 2,920 | 2,880 | 2,920 | 11,000 | 519.94 |
| 1989-07-21 | 2,900 | 2,900 | 2,860 | 2,900 | 16,000 | 516.38 |
| 1989-07-20 | 2,950 | 2,950 | 2,950 | 2,950 | 17,000 | 525.29 |
| 1989-07-19 | 2,850 | 2,900 | 2,850 | 2,900 | 7,000 | 516.38 |
| 1989-07-18 | 2,840 | 2,890 | 2,800 | 2,850 | 28,000 | 507.48 |
| 1989-07-17 | 2,840 | 2,840 | 2,700 | 2,800 | 92,000 | 498.58 |
| 1989-07-14 | 2,890 | 2,890 | 2,890 | 2,890 | 6,000 | 514.60 |
| 1989-07-13 | 2,810 | 2,900 | 2,810 | 2,890 | 13,000 | 514.60 |
| 1989-07-11 | 2,950 | 2,950 | 2,860 | 2,940 | 48,000 | 523.50 |
| 1989-07-10 | 2,950 | 2,950 | 2,860 | 2,940 | 39,000 | 523.50 |
| 1989-07-07 | 2,960 | 2,960 | 2,890 | 2,950 | 35,000 | 525.29 |
| 1989-07-06 | 2,950 | 2,960 | 2,900 | 2,930 | 17,000 | 521.72 |
| 1989-07-05 | 2,980 | 2,990 | 2,910 | 2,940 | 37,000 | 523.50 |
| 1989-07-04 | 2,980 | 2,990 | 2,920 | 2,940 | 29,000 | 523.50 |
| 1989-07-03 | 2,990 | 3,000 | 2,900 | 3,000 | 32,000 | 534.19 |
| 1989-06-30 | 3,000 | 3,030 | 2,900 | 3,000 | 210,000 | 534.19 |
| 1989-06-29 | 2,870 | 2,990 | 2,850 | 2,980 | 133,000 | 530.63 |
| 1989-06-28 | 2,760 | 2,840 | 2,760 | 2,820 | 30,000 | 502.14 |
| 1989-06-27 | 2,830 | 2,840 | 2,750 | 2,760 | 20,000 | 491.45 |
| 1989-06-26 | 2,880 | 2,890 | 2,780 | 2,830 | 41,000 | 503.92 |
| 1989-06-23 | 2,740 | 2,850 | 2,740 | 2,850 | 30,000 | 507.48 |
| 1989-06-22 | 2,730 | 2,750 | 2,690 | 2,730 | 46,000 | 486.11 |
| 1989-06-21 | 2,560 | 2,690 | 2,560 | 2,690 | 25,000 | 478.99 |
| 1989-06-20 | 2,500 | 2,560 | 2,480 | 2,560 | 68,000 | 455.84 |
| 1989-06-19 | 2,510 | 2,510 | 2,490 | 2,500 | 66,000 | 445.16 |
| 1989-06-16 | 2,500 | 2,500 | 2,500 | 2,500 | 12,000 | 445.16 |
| 1989-06-15 | 2,500 | 2,580 | 2,500 | 2,500 | 26,000 | 445.16 |
| 1989-06-14 | 2,500 | 2,500 | 2,480 | 2,500 | 14,000 | 445.16 |
| 1989-06-13 | 2,510 | 2,550 | 2,500 | 2,500 | 111,000 | 445.16 |
| 1989-06-12 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 445.16 |
| 1989-06-09 | 2,530 | 2,580 | 2,510 | 2,570 | 14,000 | 457.62 |
| 1989-06-08 | 2,480 | 2,530 | 2,400 | 2,530 | 27,000 | 450.50 |
| 1989-06-07 | 2,480 | 2,500 | 2,450 | 2,500 | 22,000 | 445.16 |
| 1989-06-06 | 2,500 | 2,520 | 2,460 | 2,460 | 11,000 | 438.03 |
| 1989-06-05 | 2,520 | 2,530 | 2,500 | 2,510 | 32,000 | 446.94 |
| 1989-06-02 | 2,540 | 2,540 | 2,500 | 2,530 | 12,000 | 450.50 |
| 1989-06-01 | 2,530 | 2,530 | 2,490 | 2,530 | 5,000 | 450.50 |
| 1989-05-31 | 2,550 | 2,560 | 2,520 | 2,560 | 7,000 | 455.84 |
| 1989-05-30 | 2,550 | 2,560 | 2,530 | 2,560 | 4,000 | 455.84 |
| 1989-05-29 | 2,610 | 2,610 | 2,490 | 2,560 | 37,000 | 455.84 |
| 1989-05-26 | 2,610 | 2,690 | 2,570 | 2,570 | 15,000 | 457.62 |
| 1989-05-25 | 2,500 | 2,530 | 2,460 | 2,530 | 41,000 | 450.50 |
| 1989-05-24 | 2,500 | 2,500 | 2,480 | 2,500 | 10,000 | 445.16 |
| 1989-05-23 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 462.96 |
| 1989-05-22 | 2,560 | 2,600 | 2,560 | 2,600 | 22,000 | 462.96 |
| 1989-05-19 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 462.96 |
| 1989-05-18 | 2,600 | 2,710 | 2,600 | 2,710 | 7,000 | 482.55 |
| 1989-05-17 | 2,560 | 2,610 | 2,560 | 2,600 | 13,000 | 462.96 |
| 1989-05-16 | 2,630 | 2,630 | 2,600 | 2,600 | 9,000 | 462.96 |
| 1989-05-15 | 2,630 | 2,650 | 2,600 | 2,630 | 12,000 | 468.31 |
| 1989-05-12 | 2,650 | 2,680 | 2,610 | 2,610 | 12,000 | 464.74 |
| 1989-05-11 | 2,710 | 2,710 | 2,600 | 2,600 | 7,000 | 462.96 |
| 1989-05-10 | 2,740 | 2,740 | 2,650 | 2,710 | 43,000 | 482.55 |
| 1989-05-09 | 2,620 | 2,630 | 2,620 | 2,630 | 3,000 | 468.31 |
| 1989-05-08 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 | 461.18 |
| 1989-05-02 | 2,700 | 2,750 | 2,700 | 2,750 | 10,000 | 489.67 |
| 1989-05-01 | 2,750 | 2,780 | 2,750 | 2,780 | 13,000 | 495.01 |
| 1989-04-28 | 2,750 | 2,780 | 2,680 | 2,780 | 24,000 | 495.01 |
| 1989-04-27 | 2,620 | 2,680 | 2,620 | 2,680 | 18,000 | 477.21 |
| 1989-04-25 | 2,750 | 2,780 | 2,720 | 2,780 | 20,000 | 495.01 |
| 1989-04-24 | 2,680 | 2,790 | 2,680 | 2,790 | 15,000 | 496.80 |
| 1989-04-20 | 2,730 | 2,800 | 2,730 | 2,800 | 20,000 | 498.58 |
| 1989-04-18 | 2,830 | 2,850 | 2,790 | 2,810 | 38,000 | 500.36 |
| 1989-04-17 | 2,810 | 2,830 | 2,790 | 2,830 | 11,000 | 503.92 |
| 1989-04-14 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 | 498.58 |
| 1989-04-13 | 2,900 | 2,930 | 2,900 | 2,930 | 8,000 | 521.72 |
| 1989-04-12 | 2,940 | 2,980 | 2,900 | 2,980 | 9,000 | 530.63 |
| 1989-04-10 | 2,990 | 3,000 | 2,990 | 3,000 | 14,000 | 534.19 |
| 1989-04-07 | 3,000 | 3,010 | 2,990 | 3,000 | 9,000 | 534.19 |
| 1989-04-06 | 3,020 | 3,070 | 3,010 | 3,010 | 22,000 | 535.97 |
| 1989-04-05 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 535.97 |
| 1989-04-04 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 541.31 |
| 1989-04-03 | 3,050 | 3,090 | 3,050 | 3,050 | 6,000 | 543.09 |
| 1989-03-31 | 3,200 | 3,200 | 3,100 | 3,100 | 6,000 | 551.99 |
| 1989-03-30 | 3,160 | 3,210 | 3,160 | 3,200 | 7,000 | 569.80 |
| 1989-03-29 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 534.19 |
| 1989-03-28 | 3,000 | 3,010 | 3,000 | 3,010 | 3,000 | 535.97 |
| 1989-03-27 | 3,890 | 3,890 | 3,740 | 3,880 | 214,000 | 531.45 |
| 1989-03-24 | 3,740 | 3,890 | 3,740 | 3,890 | 159,000 | 532.82 |
| 1989-03-23 | 3,700 | 3,760 | 3,700 | 3,740 | 155,000 | 512.27 |
| 1989-03-22 | 3,650 | 3,700 | 3,640 | 3,700 | 49,000 | 506.79 |
| 1989-03-20 | 3,640 | 3,700 | 3,630 | 3,670 | 65,000 | 502.69 |
| 1989-03-17 | 3,640 | 3,650 | 3,620 | 3,630 | 98,000 | 497.21 |
| 1989-03-16 | 3,600 | 3,690 | 3,600 | 3,610 | 45,000 | 494.47 |
| 1989-03-15 | 3,600 | 3,630 | 3,600 | 3,610 | 57,000 | 494.47 |
| 1989-03-14 | 3,610 | 3,660 | 3,590 | 3,590 | 49,000 | 491.73 |
| 1989-03-13 | 3,660 | 3,730 | 3,600 | 3,600 | 36,000 | 493.10 |
| 1989-03-10 | 3,680 | 3,740 | 3,650 | 3,650 | 54,000 | 499.95 |
| 1989-03-09 | 3,690 | 3,750 | 3,680 | 3,680 | 46,000 | 504.05 |
| 1989-03-08 | 3,700 | 3,790 | 3,680 | 3,680 | 112,000 | 504.05 |
| 1989-03-07 | 3,700 | 3,700 | 3,650 | 3,680 | 131,000 | 504.05 |
| 1989-03-06 | 3,720 | 3,720 | 3,590 | 3,650 | 64,000 | 499.95 |
| 1989-03-03 | 3,700 | 3,700 | 3,620 | 3,670 | 106,000 | 502.69 |
| 1989-03-02 | 3,660 | 3,770 | 3,620 | 3,700 | 172,000 | 506.79 |
| 1989-03-01 | 3,890 | 3,900 | 3,700 | 3,700 | 570,000 | 506.79 |
| 1989-02-28 | 3,890 | 3,950 | 3,890 | 3,890 | 3,200,001 | 532.82 |
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