9719 SCSK(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 790 | 790 | 790 | 790 | 1,000 | 219.44 |
| 1992-12-29 | 800 | 800 | 800 | 800 | 2,000 | 222.22 |
| 1992-12-28 | 820 | 820 | 800 | 800 | 4,000 | 222.22 |
| 1992-12-25 | 815 | 815 | 815 | 815 | 27,000 | 226.39 |
| 1992-12-24 | 800 | 800 | 795 | 795 | 10,000 | 220.83 |
| 1992-12-22 | 820 | 820 | 800 | 800 | 7,000 | 222.22 |
| 1992-12-21 | 818 | 830 | 817 | 820 | 7,000 | 227.78 |
| 1992-12-18 | 830 | 830 | 810 | 810 | 14,000 | 225 |
| 1992-12-15 | 840 | 840 | 840 | 840 | 3,000 | 233.33 |
| 1992-12-14 | 848 | 848 | 838 | 845 | 3,000 | 234.72 |
| 1992-12-11 | 855 | 855 | 849 | 849 | 4,000 | 235.83 |
| 1992-12-10 | 850 | 850 | 850 | 850 | 47,000 | 236.11 |
| 1992-12-09 | 809 | 810 | 809 | 810 | 6,000 | 225 |
| 1992-12-08 | 791 | 805 | 791 | 800 | 12,000 | 222.22 |
| 1992-12-07 | 810 | 810 | 801 | 801 | 7,000 | 222.50 |
| 1992-12-04 | 820 | 820 | 815 | 815 | 5,000 | 226.39 |
| 1992-12-03 | 820 | 826 | 815 | 815 | 19,000 | 226.39 |
| 1992-12-02 | 829 | 830 | 815 | 820 | 16,000 | 227.78 |
| 1992-12-01 | 815 | 844 | 815 | 831 | 21,000 | 230.83 |
| 1992-11-30 | 793 | 810 | 793 | 810 | 24,000 | 225 |
| 1992-11-27 | 776 | 776 | 772 | 776 | 8,000 | 215.56 |
| 1992-11-26 | 771 | 776 | 771 | 776 | 11,000 | 215.56 |
| 1992-11-25 | 770 | 770 | 769 | 770 | 26,000 | 213.89 |
| 1992-11-24 | 740 | 750 | 740 | 750 | 5,000 | 208.33 |
| 1992-11-20 | 744 | 744 | 730 | 730 | 4,000 | 202.78 |
| 1992-11-19 | 745 | 746 | 745 | 746 | 8,000 | 207.22 |
| 1992-11-18 | 750 | 750 | 745 | 745 | 2,000 | 206.94 |
| 1992-11-17 | 770 | 770 | 760 | 760 | 2,000 | 211.11 |
| 1992-11-16 | 770 | 770 | 770 | 770 | 3,000 | 213.89 |
| 1992-11-11 | 780 | 780 | 780 | 780 | 6,000 | 216.67 |
| 1992-11-10 | 790 | 790 | 780 | 780 | 9,000 | 216.67 |
| 1992-11-09 | 790 | 790 | 790 | 790 | 2,000 | 219.44 |
| 1992-11-06 | 798 | 799 | 798 | 798 | 15,000 | 221.67 |
| 1992-11-05 | 800 | 800 | 799 | 799 | 3,000 | 221.94 |
| 1992-11-04 | 800 | 810 | 800 | 810 | 3,000 | 225 |
| 1992-11-02 | 791 | 791 | 790 | 790 | 2,000 | 219.44 |
| 1992-10-30 | 820 | 820 | 790 | 790 | 10,000 | 219.44 |
| 1992-10-29 | 859 | 859 | 830 | 830 | 5,000 | 230.56 |
| 1992-10-28 | 860 | 860 | 860 | 860 | 5,000 | 238.89 |
| 1992-10-27 | 880 | 880 | 880 | 880 | 2,000 | 244.44 |
| 1992-10-26 | 900 | 900 | 900 | 900 | 8,000 | 250 |
| 1992-10-23 | 900 | 900 | 881 | 881 | 16,000 | 244.72 |
| 1992-10-22 | 880 | 880 | 880 | 880 | 8,000 | 244.44 |
| 1992-10-20 | 890 | 890 | 890 | 890 | 3,000 | 247.22 |
| 1992-10-16 | 895 | 900 | 895 | 900 | 6,000 | 250 |
| 1992-10-15 | 895 | 895 | 895 | 895 | 1,000 | 248.61 |
| 1992-10-14 | 890 | 890 | 890 | 890 | 6,000 | 247.22 |
| 1992-10-13 | 891 | 891 | 890 | 891 | 9,000 | 247.50 |
| 1992-10-12 | 891 | 891 | 890 | 891 | 6,000 | 247.50 |
| 1992-10-09 | 910 | 920 | 888 | 888 | 15,000 | 246.67 |
| 1992-10-08 | 910 | 910 | 910 | 910 | 10,000 | 252.78 |
| 1992-10-07 | 900 | 900 | 890 | 890 | 4,000 | 247.22 |
| 1992-10-06 | 910 | 910 | 910 | 910 | 5,000 | 252.78 |
| 1992-10-05 | 910 | 910 | 910 | 910 | 1,000 | 252.78 |
| 1992-10-02 | 900 | 900 | 900 | 900 | 6,000 | 250 |
| 1992-10-01 | 919 | 919 | 900 | 900 | 3,000 | 250 |
| 1992-09-30 | 920 | 920 | 920 | 920 | 2,000 | 255.56 |
| 1992-09-28 | 940 | 940 | 920 | 920 | 5,000 | 255.56 |
| 1992-09-25 | 950 | 950 | 950 | 950 | 3,000 | 263.89 |
| 1992-09-24 | 950 | 950 | 950 | 950 | 35,000 | 263.89 |
| 1992-09-22 | 910 | 910 | 910 | 910 | 5,000 | 252.78 |
| 1992-09-21 | 930 | 930 | 930 | 930 | 4,000 | 258.33 |
| 1992-09-18 | 940 | 940 | 927 | 927 | 7,000 | 257.50 |
| 1992-09-17 | 950 | 950 | 950 | 950 | 10,000 | 263.89 |
| 1992-09-16 | 980 | 990 | 980 | 980 | 5,000 | 272.22 |
| 1992-09-14 | 1,000 | 1,000 | 990 | 990 | 7,000 | 275 |
| 1992-09-11 | 1,020 | 1,040 | 1,010 | 1,010 | 16,000 | 280.56 |
| 1992-09-10 | 1,010 | 1,030 | 1,010 | 1,020 | 15,000 | 283.33 |
| 1992-09-09 | 995 | 1,000 | 990 | 990 | 7,000 | 275 |
| 1992-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 277.78 |
| 1992-09-07 | 1,090 | 1,090 | 1,070 | 1,080 | 4,000 | 300 |
| 1992-09-04 | 1,060 | 1,090 | 1,060 | 1,090 | 2,000 | 302.78 |
| 1992-09-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 280.56 |
| 1992-09-02 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 291.67 |
| 1992-09-01 | 1,100 | 1,100 | 1,080 | 1,080 | 22,000 | 300 |
| 1992-08-31 | 1,060 | 1,060 | 1,040 | 1,060 | 24,000 | 294.44 |
| 1992-08-28 | 956 | 1,000 | 950 | 1,000 | 7,000 | 277.78 |
| 1992-08-27 | 930 | 950 | 930 | 950 | 15,000 | 263.89 |
| 1992-08-26 | 931 | 931 | 900 | 900 | 10,000 | 250 |
| 1992-08-25 | 910 | 940 | 910 | 931 | 43,000 | 258.61 |
| 1992-08-21 | 831 | 831 | 825 | 830 | 81,000 | 230.56 |
| 1992-08-20 | 830 | 830 | 830 | 830 | 5,000 | 230.56 |
| 1992-08-19 | 830 | 830 | 830 | 830 | 15,000 | 230.56 |
| 1992-08-18 | 830 | 830 | 830 | 830 | 2,000 | 230.56 |
| 1992-08-17 | 830 | 830 | 820 | 830 | 8,000 | 230.56 |
| 1992-08-14 | 800 | 810 | 800 | 810 | 10,000 | 225 |
| 1992-08-07 | 980 | 980 | 950 | 950 | 11,000 | 263.89 |
| 1992-08-06 | 980 | 980 | 971 | 980 | 3,000 | 272.22 |
| 1992-08-05 | 999 | 1,000 | 990 | 990 | 3,000 | 275 |
| 1992-08-04 | 999 | 1,000 | 999 | 999 | 4,000 | 277.50 |
| 1992-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 277.78 |
| 1992-07-31 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 | 286.11 |
| 1992-07-30 | 1,000 | 1,030 | 990 | 1,030 | 7,000 | 286.11 |
| 1992-07-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 291.67 |
| 1992-07-28 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 288.89 |
| 1992-07-27 | 1,090 | 1,090 | 1,050 | 1,050 | 12,000 | 291.67 |
| 1992-07-24 | 999 | 1,040 | 990 | 1,030 | 32,000 | 286.11 |
| 1992-07-23 | 1,000 | 1,000 | 999 | 1,000 | 14,000 | 277.78 |
| 1992-07-22 | 1,000 | 1,040 | 1,000 | 1,000 | 129,000 | 277.78 |
| 1992-07-21 | 1,010 | 1,010 | 1,000 | 1,000 | 118,000 | 277.78 |
| 1992-07-20 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 291.67 |
| 1992-07-17 | 1,080 | 1,080 | 1,040 | 1,070 | 8,000 | 297.22 |
| 1992-07-16 | 1,080 | 1,080 | 1,060 | 1,080 | 9,000 | 300 |
| 1992-07-15 | 1,100 | 1,100 | 1,090 | 1,100 | 10,000 | 305.56 |
| 1992-07-14 | 1,100 | 1,120 | 1,100 | 1,100 | 13,000 | 305.56 |
| 1992-07-13 | 1,120 | 1,120 | 1,100 | 1,110 | 7,000 | 308.33 |
| 1992-07-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 319.44 |
| 1992-07-06 | 1,140 | 1,150 | 1,140 | 1,140 | 9,000 | 316.67 |
| 1992-07-03 | 1,100 | 1,140 | 1,100 | 1,140 | 8,000 | 316.67 |
| 1992-07-02 | 1,110 | 1,130 | 1,100 | 1,130 | 9,000 | 313.89 |
| 1992-07-01 | 1,130 | 1,130 | 1,100 | 1,110 | 11,000 | 308.33 |
| 1992-06-30 | 1,130 | 1,130 | 1,100 | 1,130 | 3,000 | 313.89 |
| 1992-06-26 | 1,180 | 1,180 | 1,130 | 1,130 | 7,000 | 313.89 |
| 1992-06-25 | 1,200 | 1,200 | 1,150 | 1,190 | 21,000 | 330.56 |
| 1992-06-24 | 1,160 | 1,160 | 1,130 | 1,160 | 6,000 | 322.22 |
| 1992-06-23 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 319.44 |
| 1992-06-22 | 1,170 | 1,170 | 1,150 | 1,170 | 5,000 | 325 |
| 1992-06-19 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 327.78 |
| 1992-06-18 | 1,190 | 1,190 | 1,150 | 1,190 | 37,000 | 330.56 |
| 1992-06-17 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 330.56 |
| 1992-06-16 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 327.78 |
| 1992-06-12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 341.67 |
| 1992-06-10 | 1,200 | 1,210 | 1,190 | 1,210 | 8,000 | 336.11 |
| 1992-06-09 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 | 333.33 |
| 1992-06-08 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 333.33 |
| 1992-06-05 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 341.67 |
| 1992-06-04 | 1,280 | 1,280 | 1,200 | 1,200 | 18,000 | 333.33 |
| 1992-06-03 | 1,280 | 1,290 | 1,280 | 1,280 | 29,000 | 355.56 |
| 1992-06-02 | 1,290 | 1,290 | 1,280 | 1,280 | 8,000 | 355.56 |
| 1992-06-01 | 1,210 | 1,220 | 1,210 | 1,220 | 11,000 | 338.89 |
| 1992-05-29 | 1,220 | 1,220 | 1,200 | 1,200 | 34,000 | 333.33 |
| 1992-05-28 | 1,200 | 1,200 | 1,190 | 1,200 | 39,000 | 333.33 |
| 1992-05-27 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 | 333.33 |
| 1992-05-26 | 1,240 | 1,240 | 1,210 | 1,230 | 11,000 | 341.67 |
| 1992-05-25 | 1,290 | 1,290 | 1,230 | 1,240 | 35,000 | 344.44 |
| 1992-05-22 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 355.56 |
| 1992-05-21 | 1,340 | 1,340 | 1,280 | 1,340 | 12,000 | 372.22 |
| 1992-05-20 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 366.67 |
| 1992-05-19 | 1,350 | 1,360 | 1,340 | 1,360 | 5,000 | 377.78 |
| 1992-05-18 | 1,360 | 1,360 | 1,350 | 1,360 | 5,000 | 377.78 |
| 1992-05-15 | 1,360 | 1,360 | 1,350 | 1,360 | 17,000 | 377.78 |
| 1992-05-14 | 1,360 | 1,370 | 1,350 | 1,350 | 6,000 | 375 |
| 1992-05-13 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 380.56 |
| 1992-05-12 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 383.33 |
| 1992-05-11 | 1,350 | 1,380 | 1,350 | 1,380 | 17,000 | 383.33 |
| 1992-05-08 | 1,330 | 1,350 | 1,320 | 1,330 | 48,000 | 369.44 |
| 1992-05-07 | 1,230 | 1,320 | 1,220 | 1,320 | 20,000 | 366.67 |
| 1992-05-01 | 1,200 | 1,200 | 1,190 | 1,190 | 17,000 | 330.56 |
| 1992-04-30 | 1,210 | 1,210 | 1,190 | 1,190 | 21,000 | 330.56 |
| 1992-04-28 | 1,210 | 1,230 | 1,200 | 1,200 | 27,000 | 333.33 |
| 1992-04-27 | 1,270 | 1,270 | 1,240 | 1,240 | 17,000 | 344.44 |
| 1992-04-24 | 1,270 | 1,270 | 1,240 | 1,240 | 18,000 | 344.44 |
| 1992-04-23 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 347.22 |
| 1992-04-22 | 1,260 | 1,260 | 1,230 | 1,230 | 7,000 | 341.67 |
| 1992-04-21 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 352.78 |
| 1992-04-20 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 | 352.78 |
| 1992-04-17 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 369.44 |
| 1992-04-16 | 1,290 | 1,330 | 1,260 | 1,330 | 15,000 | 369.44 |
| 1992-04-15 | 1,210 | 1,250 | 1,210 | 1,250 | 10,000 | 347.22 |
| 1992-04-14 | 1,190 | 1,210 | 1,190 | 1,210 | 9,000 | 336.11 |
| 1992-04-13 | 1,280 | 1,290 | 1,200 | 1,200 | 18,000 | 333.33 |
| 1992-04-10 | 1,210 | 1,270 | 1,200 | 1,270 | 27,000 | 352.78 |
| 1992-04-09 | 1,210 | 1,250 | 1,210 | 1,210 | 7,000 | 336.11 |
| 1992-04-08 | 1,300 | 1,300 | 1,270 | 1,270 | 10,000 | 352.78 |
| 1992-04-07 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 377.78 |
| 1992-04-06 | 1,330 | 1,390 | 1,330 | 1,390 | 6,000 | 386.11 |
| 1992-04-03 | 1,310 | 1,310 | 1,290 | 1,300 | 18,000 | 361.11 |
| 1992-04-02 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 358.33 |
| 1992-04-01 | 1,390 | 1,390 | 1,300 | 1,300 | 10,000 | 361.11 |
| 1992-03-31 | 1,420 | 1,430 | 1,390 | 1,400 | 21,000 | 388.89 |
| 1992-03-30 | 1,330 | 1,390 | 1,330 | 1,390 | 15,000 | 386.11 |
| 1992-03-27 | 1,340 | 1,360 | 1,310 | 1,330 | 15,000 | 369.44 |
| 1992-03-26 | 1,400 | 1,400 | 1,360 | 1,370 | 10,000 | 380.56 |
| 1992-03-25 | 1,420 | 1,420 | 1,380 | 1,380 | 21,000 | 383.33 |
| 1992-03-24 | 1,410 | 1,410 | 1,340 | 1,340 | 30,000 | 372.22 |
| 1992-03-23 | 1,480 | 1,480 | 1,400 | 1,400 | 32,000 | 388.89 |
| 1992-03-19 | 1,460 | 1,480 | 1,450 | 1,470 | 33,000 | 408.33 |
| 1992-03-18 | 1,500 | 1,500 | 1,450 | 1,460 | 10,000 | 405.56 |
| 1992-03-17 | 1,500 | 1,500 | 1,450 | 1,450 | 6,000 | 402.78 |
| 1992-03-16 | 1,550 | 1,550 | 1,450 | 1,470 | 23,000 | 408.33 |
| 1992-03-13 | 1,610 | 1,640 | 1,560 | 1,580 | 26,000 | 438.89 |
| 1992-03-12 | 1,620 | 1,630 | 1,600 | 1,610 | 20,000 | 447.22 |
| 1992-03-11 | 1,640 | 1,640 | 1,630 | 1,630 | 5,000 | 452.78 |
| 1992-03-10 | 1,660 | 1,670 | 1,650 | 1,660 | 17,000 | 461.11 |
| 1992-03-09 | 1,700 | 1,700 | 1,660 | 1,660 | 9,000 | 461.11 |
| 1992-03-06 | 1,720 | 1,720 | 1,680 | 1,680 | 2,000 | 466.67 |
| 1992-03-05 | 1,800 | 1,800 | 1,670 | 1,710 | 11,000 | 475 |
| 1992-03-04 | 1,800 | 1,820 | 1,790 | 1,800 | 11,000 | 500 |
| 1992-03-03 | 1,800 | 1,800 | 1,790 | 1,790 | 14,000 | 497.22 |
| 1992-03-02 | 1,830 | 1,830 | 1,800 | 1,800 | 15,000 | 500 |
| 1992-02-28 | 1,840 | 1,860 | 1,840 | 1,860 | 7,000 | 516.67 |
| 1992-02-27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 502.78 |
| 1992-02-26 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 500 |
| 1992-02-25 | 1,880 | 1,880 | 1,810 | 1,810 | 14,000 | 502.78 |
| 1992-02-24 | 1,800 | 1,850 | 1,800 | 1,850 | 15,000 | 513.89 |
| 1992-02-21 | 1,820 | 1,820 | 1,800 | 1,800 | 11,000 | 500 |
| 1992-02-20 | 1,800 | 1,820 | 1,800 | 1,820 | 26,000 | 505.56 |
| 1992-02-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 500 |
| 1992-02-18 | 1,850 | 1,850 | 1,820 | 1,820 | 4,000 | 505.56 |
| 1992-02-17 | 1,780 | 1,850 | 1,770 | 1,850 | 7,000 | 513.89 |
| 1992-02-14 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 494.44 |
| 1992-02-13 | 1,900 | 1,920 | 1,890 | 1,890 | 5,000 | 525 |
| 1992-02-12 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 536.11 |
| 1992-02-10 | 1,970 | 1,970 | 1,970 | 1,970 | 19,000 | 547.22 |
| 1992-02-07 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 555.56 |
| 1992-02-06 | 2,000 | 2,010 | 2,000 | 2,000 | 18,000 | 555.56 |
| 1992-02-05 | 1,970 | 2,000 | 1,970 | 1,980 | 10,000 | 550 |
| 1992-02-04 | 1,990 | 2,000 | 1,970 | 1,980 | 6,000 | 550 |
| 1992-02-03 | 1,910 | 2,000 | 1,910 | 2,000 | 9,000 | 555.56 |
| 1992-01-31 | 1,780 | 1,850 | 1,780 | 1,850 | 10,000 | 513.89 |
| 1992-01-30 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 486.11 |
| 1992-01-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 494.44 |
| 1992-01-28 | 1,760 | 1,780 | 1,760 | 1,780 | 63,000 | 494.44 |
| 1992-01-27 | 1,720 | 1,740 | 1,720 | 1,740 | 31,000 | 483.33 |
| 1992-01-24 | 1,700 | 1,710 | 1,690 | 1,690 | 28,000 | 469.44 |
| 1992-01-23 | 1,700 | 1,720 | 1,690 | 1,710 | 42,000 | 475 |
| 1992-01-22 | 1,620 | 1,700 | 1,620 | 1,700 | 40,000 | 472.22 |
| 1992-01-21 | 1,700 | 1,730 | 1,620 | 1,640 | 26,000 | 455.56 |
| 1992-01-20 | 1,750 | 1,750 | 1,700 | 1,700 | 26,000 | 472.22 |
| 1992-01-17 | 1,760 | 1,760 | 1,710 | 1,740 | 8,000 | 483.33 |
| 1992-01-16 | 1,800 | 1,800 | 1,750 | 1,760 | 17,000 | 488.89 |
| 1992-01-14 | 1,800 | 1,810 | 1,800 | 1,800 | 3,000 | 500 |
| 1992-01-13 | 1,800 | 1,800 | 1,780 | 1,800 | 10,000 | 500 |
| 1992-01-10 | 1,850 | 1,850 | 1,820 | 1,850 | 9,000 | 513.89 |
| 1992-01-09 | 1,870 | 1,870 | 1,840 | 1,870 | 13,000 | 519.44 |
| 1992-01-08 | 1,950 | 1,950 | 1,900 | 1,900 | 5,000 | 527.78 |
| 1992-01-07 | 1,970 | 1,970 | 1,900 | 1,950 | 9,000 | 541.67 |
| 1992-01-06 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 547.22 |
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