9719 SCSK(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	1,890	1,900	1,850	1,850	6,000	513.89
1991-12-27	1,870	1,890	1,870	1,890	9,000	525
1991-12-26	1,860	1,870	1,860	1,870	3,000	519.44
1991-12-25	1,870	1,870	1,850	1,870	27,000	519.44
1991-12-24	1,860	1,870	1,860	1,870	12,000	519.44
1991-12-20	1,980	1,980	1,950	1,980	17,000	550
1991-12-19	1,980	1,980	1,880	1,980	18,000	550
1991-12-18	2,030	2,030	2,000	2,000	10,000	555.56
1991-12-17	2,050	2,050	2,040	2,050	5,000	569.44
1991-12-16	2,100	2,100	2,060	2,060	10,000	572.22
1991-12-13	2,020	2,100	2,020	2,100	15,000	583.33
1991-12-12	2,010	2,100	2,010	2,100	6,000	583.33
1991-12-11	2,040	2,040	2,000	2,000	22,000	555.56
1991-12-10	2,070	2,100	2,000	2,000	39,000	555.56
1991-12-09	2,050	2,050	2,000	2,050	10,000	569.44
1991-12-06	2,060	2,060	2,050	2,050	12,000	569.44
1991-12-05	2,070	2,070	2,050	2,050	6,000	569.44
1991-12-04	2,080	2,080	2,050	2,050	13,000	569.44
1991-12-03	2,100	2,100	2,030	2,070	12,000	575
1991-12-02	2,070	2,100	2,070	2,100	13,000	583.33
1991-11-29	2,150	2,150	2,100	2,100	15,000	583.33
1991-11-28	2,170	2,170	2,120	2,170	6,000	602.78
1991-11-27	2,190	2,190	2,180	2,180	2,000	605.56
1991-11-26	2,150	2,190	2,150	2,190	13,000	608.33
1991-11-25	2,240	2,240	2,240	2,240	9,000	622.22
1991-11-21	2,230	2,230	2,150	2,160	7,000	600
1991-11-20	2,200	2,290	2,180	2,250	11,000	625
1991-11-19	2,180	2,200	2,180	2,190	11,000	608.33
1991-11-18	2,160	2,200	2,120	2,200	22,000	611.11
1991-11-15	2,250	2,300	2,230	2,240	12,000	622.22
1991-11-14	2,300	2,300	2,260	2,300	18,000	638.89
1991-11-13	2,350	2,350	2,280	2,280	18,000	633.33
1991-11-12	2,360	2,390	2,330	2,390	7,000	663.89
1991-11-11	2,380	2,390	2,370	2,370	9,000	658.33
1991-11-08	2,400	2,400	2,390	2,390	9,000	663.89
1991-11-07	2,400	2,410	2,350	2,400	21,000	666.67
1991-11-06	2,410	2,430	2,400	2,400	6,000	666.67
1991-11-05	2,420	2,420	2,410	2,410	4,000	669.44
1991-11-01	2,430	2,430	2,400	2,400	16,000	666.67
1991-10-31	2,480	2,480	2,430	2,430	7,000	675
1991-10-30	2,470	2,480	2,450	2,450	15,000	680.56
1991-10-29	2,480	2,480	2,460	2,460	13,000	683.33
1991-10-28	2,490	2,500	2,490	2,490	6,000	691.67
1991-10-25	2,530	2,530	2,500	2,500	30,000	694.44
1991-10-24	2,490	2,530	2,490	2,520	22,000	700
1991-10-23	2,460	2,500	2,450	2,500	46,000	694.44
1991-10-22	2,460	2,460	2,460	2,460	5,000	683.33
1991-10-21	2,460	2,460	2,450	2,450	11,000	680.56
1991-10-18	2,430	2,450	2,430	2,450	8,000	680.56
1991-10-17	2,430	2,430	2,410	2,410	9,000	669.44
1991-10-16	2,410	2,410	2,410	2,410	3,000	669.44
1991-10-15	2,450	2,450	2,450	2,450	3,000	680.56
1991-10-14	2,510	2,510	2,470	2,470	11,000	686.11
1991-10-11	2,520	2,530	2,510	2,510	15,000	697.22
1991-10-09	2,520	2,550	2,510	2,510	15,000	697.22
1991-10-08	2,520	2,560	2,520	2,560	10,000	711.11
1991-10-07	2,560	2,580	2,540	2,540	4,000	705.56
1991-10-04	2,630	2,630	2,590	2,590	14,000	719.44
1991-10-03	2,640	2,640	2,580	2,590	16,000	719.44
1991-10-02	2,520	2,650	2,520	2,650	36,000	736.11
1991-10-01	2,470	2,530	2,470	2,510	64,000	697.22
1991-09-30	2,480	2,520	2,460	2,480	48,000	688.89
1991-09-27	2,520	2,540	2,500	2,520	62,000	700
1991-09-26	2,570	2,610	2,520	2,530	46,000	702.78
1991-09-25	2,450	2,570	2,450	2,570	10,000	713.89
1991-09-24	2,430	2,430	2,420	2,430	14,000	675
1991-09-20	2,400	2,400	2,350	2,350	29,000	652.78
1991-09-19	2,270	2,390	2,260	2,350	59,000	652.78
1991-09-18	2,240	2,250	2,240	2,250	36,000	625
1991-09-17	2,280	2,280	2,210	2,220	43,000	616.67
1991-09-13	2,340	2,340	2,240	2,240	56,000	622.22
1991-09-12	2,340	2,340	2,330	2,330	9,000	647.22
1991-09-11	2,350	2,350	2,330	2,330	14,000	647.22
1991-09-10	2,340	2,350	2,340	2,350	12,000	652.78
1991-09-06	2,300	2,340	2,300	2,340	8,000	650
1991-09-05	2,340	2,340	2,310	2,340	14,000	650
1991-09-04	2,370	2,370	2,340	2,340	18,000	650
1991-09-03	2,380	2,400	2,370	2,370	10,000	658.33
1991-09-02	2,360	2,370	2,360	2,370	6,000	658.33
1991-08-30	2,420	2,430	2,350	2,350	35,000	652.78
1991-08-29	2,460	2,460	2,380	2,380	16,000	661.11
1991-08-28	2,480	2,490	2,440	2,480	9,000	688.89
1991-08-27	2,490	2,500	2,490	2,500	3,000	694.44
1991-08-26	2,560	2,560	2,500	2,500	16,000	694.44
1991-08-23	2,540	2,540	2,520	2,520	12,000	700
1991-08-22	2,440	2,510	2,410	2,460	63,000	683.33
1991-08-21	2,210	2,360	2,210	2,360	75,000	655.56
1991-08-20	2,240	2,270	2,210	2,250	38,000	625
1991-08-19	2,500	2,500	2,360	2,360	30,000	655.56
1991-08-16	2,600	2,600	2,550	2,550	25,000	708.33
1991-08-15	2,620	2,620	2,600	2,610	11,000	725
1991-08-13	2,640	2,640	2,640	2,640	1,000	733.33
1991-08-12	2,650	2,650	2,610	2,640	8,000	733.33
1991-08-09	2,660	2,660	2,650	2,650	7,000	736.11
1991-08-08	2,700	2,700	2,660	2,660	4,000	738.89
1991-08-07	2,700	2,700	2,700	2,700	14,000	750
1991-08-06	2,690	2,690	2,680	2,680	3,000	744.44
1991-08-05	2,750	2,750	2,690	2,690	11,000	747.22
1991-08-02	2,700	2,750	2,700	2,710	31,000	752.78
1991-08-01	2,750	2,750	2,680	2,700	46,000	750
1991-07-31	2,750	2,750	2,710	2,710	11,000	752.78
1991-07-30	2,770	2,770	2,750	2,770	5,000	769.44
1991-07-29	2,750	2,750	2,710	2,750	44,000	763.89
1991-07-26	2,830	2,830	2,800	2,800	9,000	777.78
1991-07-25	2,750	2,840	2,750	2,840	18,000	788.89
1991-07-24	2,700	2,740	2,670	2,710	11,000	752.78
1991-07-23	2,750	2,750	2,700	2,700	6,000	750
1991-07-19	2,850	2,850	2,800	2,800	2,000	777.78
1991-07-18	2,810	2,850	2,800	2,810	7,000	780.56
1991-07-17	2,890	2,890	2,800	2,850	14,000	791.67
1991-07-16	2,860	2,900	2,860	2,890	18,000	802.78
1991-07-15	2,830	2,830	2,830	2,830	5,000	786.11
1991-07-12	2,710	2,800	2,710	2,790	12,000	775
1991-07-11	2,790	2,790	2,700	2,700	56,000	750
1991-07-10	2,670	2,790	2,650	2,750	54,000	763.89
1991-07-09	2,720	2,730	2,600	2,600	67,000	722.22
1991-07-08	2,850	2,850	2,800	2,800	16,000	777.78
1991-07-05	2,870	2,870	2,850	2,850	9,000	791.67
1991-07-04	2,860	2,870	2,860	2,870	19,000	797.22
1991-07-03	2,980	2,980	2,900	2,900	11,000	805.56
1991-07-02	3,000	3,000	2,950	2,950	17,000	819.44
1991-07-01	3,010	3,010	2,960	2,970	40,000	825
1991-06-28	3,000	3,030	2,950	2,950	20,000	819.44
1991-06-27	3,020	3,020	2,970	3,000	35,000	833.33
1991-06-26	3,020	3,030	3,000	3,020	48,000	838.89
1991-06-25	3,010	3,030	3,000	3,020	57,000	838.89
1991-06-24	3,030	3,070	3,030	3,050	23,000	847.22
1991-06-21	3,060	3,070	3,050	3,070	20,000	852.78
1991-06-20	3,090	3,100	3,050	3,050	19,000	847.22
1991-06-19	3,090	3,110	3,010	3,110	33,000	863.89
1991-06-18	3,100	3,170	3,100	3,100	27,000	861.11
1991-06-17	3,290	3,290	3,150	3,160	32,000	877.78
1991-06-14	3,280	3,300	3,240	3,280	96,000	911.11
1991-06-13	3,150	3,300	3,150	3,280	76,000	911.11
1991-06-12	3,060	3,190	3,060	3,150	76,000	875
1991-06-11	2,960	3,100	2,950	3,060	57,000	850
1991-06-10	3,110	3,110	2,960	2,960	45,000	822.22
1991-06-07	3,040	3,090	3,000	3,070	27,000	852.78
1991-06-06	3,010	3,010	2,940	3,000	20,000	833.33
1991-06-05	3,010	3,040	2,970	2,990	30,000	830.56
1991-06-04	2,970	3,050	2,970	3,050	31,000	847.22
1991-06-03	3,000	3,090	2,950	2,950	45,000	819.44
1991-05-31	3,020	3,040	3,000	3,000	37,000	833.33
1991-05-30	2,990	3,020	2,990	3,020	25,000	838.89
1991-05-29	2,910	2,970	2,900	2,950	38,000	819.44
1991-05-28	2,870	2,870	2,800	2,870	57,000	797.22
1991-05-27	2,950	2,950	2,850	2,850	17,000	791.67
1991-05-24	2,900	2,910	2,800	2,910	53,000	808.33
1991-05-23	3,000	3,050	2,970	3,050	38,000	847.22
1991-05-22	3,070	3,080	3,050	3,050	36,000	847.22
1991-05-21	3,000	3,090	3,000	3,070	19,000	852.78
1991-05-20	3,110	3,110	3,110	3,110	3,000	863.89
1991-05-17	3,100	3,140	3,100	3,110	29,000	863.89
1991-05-16	3,250	3,250	3,150	3,150	10,000	875
1991-05-15	3,290	3,290	3,250	3,250	19,000	902.78
1991-05-14	3,330	3,340	3,300	3,330	80,000	925
1991-05-13	3,310	3,320	3,280	3,280	93,000	911.11
1991-05-10	3,340	3,370	3,340	3,360	47,000	933.33
1991-05-09	3,300	3,340	3,290	3,340	55,000	927.78
1991-05-08	3,310	3,320	3,280	3,290	29,000	913.89
1991-05-07	3,330	3,350	3,280	3,340	35,000	927.78
1991-05-02	3,320	3,340	3,290	3,330	55,000	925
1991-05-01	3,210	3,250	3,210	3,220	38,000	894.44
1991-04-30	3,240	3,260	3,230	3,260	23,000	905.56
1991-04-26	3,240	3,240	3,210	3,230	17,000	897.22
1991-04-25	3,260	3,290	3,180	3,250	35,000	902.78
1991-04-24	3,320	3,350	3,300	3,300	96,000	916.67
1991-04-23	3,350	3,380	3,290	3,350	63,000	930.56
1991-04-22	3,360	3,440	3,360	3,380	101,000	938.89
1991-04-19	3,330	3,350	3,260	3,350	88,000	930.56
1991-04-18	3,350	3,370	3,300	3,320	54,000	922.22
1991-04-17	3,300	3,350	3,270	3,350	71,000	930.56
1991-04-16	3,290	3,300	3,250	3,250	64,000	902.78
1991-04-15	3,250	3,280	3,250	3,270	83,000	908.33
1991-04-12	3,190	3,200	3,180	3,200	48,000	888.89
1991-04-11	3,120	3,120	3,060	3,070	60,000	852.78
1991-04-10	3,140	3,180	3,100	3,120	33,000	866.67
1991-04-09	3,170	3,200	3,150	3,190	47,000	886.11
1991-04-08	3,190	3,210	3,150	3,170	50,000	880.56
1991-04-05	3,140	3,190	3,140	3,180	51,000	883.33
1991-04-04	3,080	3,140	3,080	3,090	42,000	858.33
1991-04-03	3,140	3,140	3,060	3,060	68,000	850
1991-04-02	3,150	3,150	3,010	3,040	66,000	844.44
1991-04-01	3,250	3,300	3,150	3,200	65,000	888.89
1991-03-29	3,150	3,250	3,140	3,250	48,000	902.78
1991-03-28	3,170	3,250	3,100	3,200	22,000	888.89
1991-03-27	3,190	3,270	3,190	3,240	57,000	900
1991-03-26	3,220	3,260	3,170	3,170	103,000	880.56
1991-03-25	3,830	3,850	3,780	3,810	79,000	881.94
1991-03-22	3,830	3,850	3,750	3,750	25,000	868.06
1991-03-20	3,890	3,890	3,810	3,810	49,000	881.94
1991-03-19	3,800	3,840	3,750	3,840	48,000	888.89
1991-03-18	3,900	3,910	3,750	3,750	72,000	868.06
1991-03-15	3,760	3,800	3,750	3,800	26,000	879.63
1991-03-14	3,810	3,850	3,760	3,790	20,000	877.32
1991-03-13	3,860	3,880	3,810	3,810	23,000	881.94
1991-03-12	3,910	3,950	3,860	3,860	44,000	893.52
1991-03-11	3,850	3,900	3,850	3,900	13,000	902.78
1991-03-08	3,900	3,960	3,850	3,850	25,000	891.20
1991-03-07	3,850	3,900	3,850	3,850	28,000	891.20
1991-03-06	3,650	3,800	3,650	3,800	34,000	879.63
1991-03-05	3,580	3,600	3,580	3,600	14,000	833.33
1991-03-04	3,510	3,580	3,510	3,520	29,000	814.82
1991-03-01	3,530	3,550	3,510	3,510	38,000	812.50
1991-02-28	3,520	3,590	3,500	3,550	44,000	821.76
1991-02-27	3,450	3,470	3,400	3,460	19,000	800.93
1991-02-26	3,450	3,500	3,450	3,470	21,000	803.24
1991-02-25	3,440	3,500	3,440	3,500	7,000	810.19
1991-02-22	3,350	3,360	3,270	3,350	23,000	775.46
1991-02-21	3,380	3,380	3,350	3,350	11,000	775.46
1991-02-20	3,400	3,430	3,380	3,380	17,000	782.41
1991-02-19	3,370	3,530	3,370	3,430	39,000	793.98
1991-02-18	3,320	3,350	3,320	3,320	52,000	768.52
1991-02-15	3,200	3,250	3,170	3,170	82,000	733.80
1991-02-14	3,100	3,200	3,070	3,070	135,000	710.65
1991-02-13	3,000	3,100	3,000	3,100	45,000	717.59
1991-02-12	2,920	3,000	2,920	3,000	7,000	694.44
1991-02-08	2,900	2,910	2,890	2,900	44,000	671.30
1991-02-07	2,880	2,900	2,850	2,900	25,000	671.30
1991-02-06	2,900	2,910	2,900	2,900	18,000	671.30
1991-02-05	2,920	2,920	2,910	2,920	22,000	675.93
1991-02-04	2,750	2,800	2,750	2,800	7,000	648.15
1991-02-01	2,740	2,760	2,700	2,750	15,000	636.57
1991-01-31	2,710	2,780	2,690	2,740	48,000	634.26
1991-01-29	2,490	2,490	2,440	2,490	38,000	576.39
1991-01-28	2,470	2,470	2,470	2,470	8,000	571.76
1991-01-25	2,500	2,500	2,500	2,500	22,000	578.70
1991-01-24	2,400	2,460	2,400	2,460	31,000	569.44
1991-01-23	2,500	2,500	2,400	2,400	19,000	555.56
1991-01-22	2,520	2,530	2,510	2,510	15,000	581.02
1991-01-21	2,520	2,520	2,520	2,520	3,000	583.33
1991-01-18	2,620	2,640	2,580	2,640	43,000	611.11
1991-01-17	2,480	2,560	2,480	2,560	27,000	592.59
1991-01-16	2,480	2,500	2,480	2,500	20,000	578.70
1991-01-14	2,680	2,680	2,600	2,600	33,000	601.85
1991-01-11	2,690	2,690	2,650	2,670	27,000	618.06
1991-01-10	2,690	2,700	2,690	2,700	20,000	625
1991-01-09	2,720	2,730	2,720	2,720	7,000	629.63
1991-01-07	2,800	2,810	2,800	2,800	13,000	648.15
1991-01-04	2,810	2,820	2,810	2,810	10,000	650.46

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

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