9719 SCSK(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-302,5902,6302,5502,63030,000730.56
1997-12-292,4002,5502,4002,55038,000708.33
1997-12-262,4702,5102,4702,51017,000697.22
1997-12-252,5102,5402,5102,51011,000697.22
1997-12-242,3902,4302,3902,4309,000675
1997-12-222,4002,4502,4002,41040,000669.44
1997-12-192,5502,5502,4502,45022,000680.56
1997-12-182,5202,5502,5002,53044,000702.78
1997-12-172,4502,5202,4502,52038,000700
1997-12-162,4102,4502,4002,44020,000677.78
1997-12-152,3902,4402,3802,41016,000669.44
1997-12-122,4302,5002,4302,50069,000694.44
1997-12-112,4002,4502,3902,44038,000677.78
1997-12-102,4502,4902,4402,46045,000683.33
1997-12-092,4002,4302,3602,43026,000675
1997-12-082,2402,3202,2402,32012,000644.44
1997-12-052,2802,2802,2802,2803,000633.33
1997-12-042,2502,2502,2502,2502,000625
1997-12-032,3402,3402,2502,2508,000625
1997-12-022,3702,4002,3502,35017,000652.78
1997-12-012,2002,3502,2002,35023,000652.78
1997-11-282,2002,2102,1802,20033,000611.11
1997-11-272,2402,2402,1302,20025,000611.11
1997-11-262,1702,2602,1702,25034,000625
1997-11-252,1502,1902,1502,19046,000608.33
1997-11-212,2502,4302,2502,43030,000675
1997-11-202,2202,2402,2202,24011,000622.22
1997-11-192,2102,2502,2102,23033,000619.44
1997-11-182,3002,4002,3002,33027,000647.22
1997-11-172,1502,3002,1502,30016,000638.89
1997-11-142,1702,1702,1302,13011,000591.67
1997-11-132,2402,2402,1402,17036,000602.78
1997-11-122,2802,3002,2302,25046,000625
1997-11-112,3302,3902,2702,270153,000630.56
1997-11-102,3702,4102,3602,41062,000669.44
1997-11-072,3302,3502,3002,35014,000652.78
1997-11-062,3302,3302,3302,33014,000647.22
1997-11-052,3302,3502,3202,34030,000650
1997-11-042,3002,3302,3002,33012,000647.22
1997-10-312,2802,3002,2802,30015,000638.89
1997-10-302,3902,3902,3002,30017,000638.89
1997-10-292,4902,4902,4102,4109,000669.44
1997-10-282,3502,3502,3502,35010,000652.78
1997-10-272,4302,5302,4202,53023,000702.78
1997-10-242,3702,4002,3502,39033,000663.89
1997-10-232,5502,5502,4502,45025,000680.56
1997-10-222,6202,6202,5602,56071,000711.11
1997-10-212,6102,6502,6102,61044,000725
1997-10-202,6002,6402,5902,61031,000725
1997-10-172,5302,5902,5202,58021,000716.67
1997-10-162,4802,5902,4802,56019,000711.11
1997-10-152,5602,5602,5102,51038,000697.22
1997-10-142,5202,5502,5102,55055,000708.33
1997-10-132,5702,5702,5102,51030,000697.22
1997-10-092,5302,5902,5202,56027,000711.11
1997-10-082,4802,5402,4802,53059,000702.78
1997-10-072,4702,4902,4502,48021,000688.89
1997-10-062,4402,5002,4202,50037,000694.44
1997-10-032,3802,4102,3802,40028,000666.67
1997-10-022,4302,4502,4202,42022,000672.22
1997-10-012,3702,4302,3502,41062,000669.44
1997-09-302,4502,4602,3802,40033,000666.67
1997-09-292,3002,3002,3002,30022,000638.89
1997-09-262,4102,4102,2802,29012,000636.11
1997-09-252,4902,4902,4402,45012,000680.56
1997-09-242,4802,5202,4402,49019,000691.67
1997-09-222,3502,4002,3502,3908,000663.89
1997-09-192,3102,3102,2902,31039,000641.67
1997-09-182,2502,2802,2502,28012,000633.33
1997-09-172,2202,2502,2202,25020,000625
1997-09-162,2902,3102,2802,30066,000638.89
1997-09-122,3002,3102,2702,30028,000638.89
1997-09-112,2302,2702,2302,27024,000630.56
1997-09-102,2602,2602,2202,26029,000627.78
1997-09-092,2202,2702,2202,22028,000616.67
1997-09-082,2202,2302,2202,2305,000619.44
1997-09-052,2702,2702,2302,23010,000619.44
1997-09-042,2502,3002,2502,25027,000625
1997-09-032,1502,2702,1502,27023,000630.56
1997-09-022,0702,1202,0702,1207,000588.89
1997-09-012,1302,1302,0502,05020,000569.44
1997-08-292,1502,1502,1302,13016,000591.67
1997-08-282,3302,3302,3102,31011,000641.67
1997-08-272,2802,3302,2802,33013,000647.22
1997-08-262,2202,2702,2202,27018,000630.56
1997-08-252,2402,2402,2302,2309,000619.44
1997-08-222,3202,3202,2502,25018,000625
1997-08-212,3802,3802,3002,3209,000644.44
1997-08-202,4402,4402,3702,37028,000658.33
1997-08-192,4502,4602,4002,40023,000666.67
1997-08-182,4002,4402,3702,44016,000677.78
1997-08-152,3102,4702,3102,47056,000686.11
1997-08-142,2102,2702,2002,27055,000630.56
1997-08-132,1702,2002,1702,20031,000611.11
1997-08-122,1602,1702,1502,17023,000602.78
1997-08-112,2002,2102,1502,15010,000597.22
1997-08-082,3302,3302,2202,24014,000622.22
1997-08-072,3802,3802,3602,3607,000655.56
1997-08-062,3202,3902,3202,39035,000663.89
1997-08-052,3802,3802,3402,3507,000652.78
1997-08-042,3602,3802,3602,38034,000661.11
1997-08-012,4302,4502,4202,4207,000672.22
1997-07-312,3502,4302,3502,43037,000675
1997-07-302,4302,4302,3302,42034,000672.22
1997-07-292,4402,4502,4402,44016,000677.78
1997-07-282,4702,4702,4502,45010,000680.56
1997-07-252,4902,5002,4702,47089,000686.11
1997-07-242,4902,5102,4502,480207,000688.89
1997-07-232,6502,6502,5602,57077,000713.89
1997-07-222,6602,6802,6002,65049,000736.11
1997-07-182,6702,6902,6302,680155,000744.44
1997-07-172,6802,7002,6402,67089,000741.67
1997-07-162,5202,6502,5102,63083,000730.56
1997-07-152,4802,5402,4802,51033,000697.22
1997-07-142,4802,5002,4202,50030,000694.44
1997-07-112,4602,5002,4302,50034,000694.44
1997-07-102,3402,4402,3402,42076,000672.22
1997-07-092,3402,3402,3402,34022,000650
1997-07-082,3002,3702,3002,330110,000647.22
1997-07-072,2902,2902,2502,29067,000636.11
1997-07-042,3402,3402,2902,29040,000636.11
1997-07-032,3702,3702,3502,35023,000652.78
1997-07-022,3302,3702,3102,37076,000658.33
1997-07-012,3002,3502,3002,330121,000647.22
1997-06-302,2602,3002,2602,29034,000636.11
1997-06-272,3002,3002,2502,25028,000625
1997-06-262,3002,3002,2502,25019,000625
1997-06-252,2602,3202,2602,29039,000636.11
1997-06-242,2702,2802,2402,27088,000630.56
1997-06-232,3402,3402,2702,28044,000633.33
1997-06-202,3402,3602,3102,350156,000652.78
1997-06-192,2502,3402,2502,310243,000641.67
1997-06-182,1802,2502,1802,250248,000625
1997-06-172,0702,1602,0302,160109,000600
1997-06-162,0902,1002,0502,080126,000577.78
1997-06-132,1602,1602,0802,09038,000580.56
1997-06-122,1602,1802,1202,16088,000600
1997-06-112,1602,1602,1102,140102,000594.44
1997-06-102,2202,2302,1802,190117,000608.33
1997-06-092,2202,2302,1602,22093,000616.67
1997-06-062,2902,2902,1802,22059,000616.67
1997-06-052,1502,2802,1202,250229,000625
1997-06-042,0302,1402,0002,110266,000586.11
1997-06-031,9802,0201,9802,02034,000561.11
1997-06-021,9801,9801,9801,9803,000550
1997-05-301,9901,9901,9801,98031,000550
1997-05-291,9701,9901,9701,99030,000552.78
1997-05-281,9001,9601,9001,96028,000544.44
1997-05-271,9501,9501,9101,93027,000536.11
1997-05-261,9501,9501,9001,95024,000541.67
1997-05-231,9302,0301,9301,95060,000541.67
1997-05-221,9301,9501,9301,93011,000536.11
1997-05-211,9101,9301,9001,93027,000536.11
1997-05-201,9201,9301,8901,90041,000527.78
1997-05-191,9901,9901,9501,95027,000541.67
1997-05-161,9302,0401,9302,010213,000558.33
1997-05-151,8901,9301,8801,93085,000536.11
1997-05-141,8001,8701,8001,86057,000516.67
1997-05-131,7801,8201,7801,80067,000500
1997-05-121,7001,7501,6901,75049,000486.11
1997-05-091,7201,7201,7101,7109,000475
1997-05-081,7801,7801,7201,72086,000477.78
1997-05-071,7701,7701,7401,77035,000491.67
1997-05-061,8001,8001,7601,77034,000491.67
1997-05-021,7201,8001,7101,80061,000500
1997-05-011,6701,7001,6601,68069,000466.67
1997-04-301,6301,6501,6301,65036,000458.33
1997-04-281,6201,6301,6201,63028,000452.78
1997-04-251,5901,6301,5901,63051,000452.78
1997-04-241,5701,5701,5301,53013,000425
1997-04-231,6201,6201,5501,55015,000430.56
1997-04-221,6101,6201,5901,62050,000450
1997-04-211,5401,6001,5401,60034,000444.44
1997-04-181,5101,5101,4901,51033,000419.44
1997-04-171,4101,4701,4101,47012,000408.33
1997-04-161,4401,4401,4401,44011,000400
1997-04-151,4301,4501,4301,4407,000400
1997-04-141,4501,4501,4301,4309,000397.22
1997-04-111,4101,4101,4101,4102,000391.67
1997-04-101,4201,4201,4001,41023,000391.67
1997-04-091,4101,4101,4101,41011,000391.67
1997-04-081,3801,4001,3701,40018,000388.89
1997-04-071,3801,3901,3801,39013,000386.11
1997-04-041,3801,3801,3701,3704,000380.56
1997-04-031,3701,3701,3701,3702,000380.56
1997-04-021,3401,3801,3401,37075,000380.56
1997-04-011,4101,4101,3501,35022,000375
1997-03-311,4001,4501,4001,42046,000394.44
1997-03-281,3001,3501,3001,3507,000375
1997-03-271,3601,3601,2501,28036,000355.56
1997-03-261,3801,3901,3601,3609,000377.78
1997-03-251,4401,4401,3801,39056,000386.11
1997-03-241,4901,4901,4401,44043,000400
1997-03-211,5001,5001,4701,4708,000408.33
1997-03-191,4501,5301,4501,53023,000425
1997-03-181,5001,5201,5001,51018,000419.44
1997-03-171,4501,4601,4501,4602,000405.56
1997-03-141,4501,4801,4501,48032,000411.11
1997-03-131,4701,4701,4601,47025,000408.33
1997-03-121,4001,4801,4001,48037,000411.11
1997-03-111,3701,4001,3701,39029,000386.11
1997-03-101,3401,3601,3301,36018,000377.78
1997-03-071,3801,3801,3401,34049,000372.22
1997-03-061,3801,3801,3801,3802,000383.33
1997-03-051,4001,4001,3801,3805,000383.33
1997-03-041,3901,4001,3901,40021,000388.89
1997-03-031,4001,4001,3701,37014,000380.56
1997-02-261,4501,4501,4001,4008,000388.89
1997-02-251,4701,4701,4501,45013,000402.78
1997-02-241,4101,4501,4101,45049,000402.78
1997-02-211,4001,4101,4001,41028,000391.67
1997-02-201,4301,4501,3901,39061,000386.11
1997-02-191,4701,4701,4501,450102,000402.78
1997-02-181,4801,5001,4701,47020,000408.33
1997-02-171,5101,5101,4901,49088,000413.89
1997-02-141,5101,5201,5101,51025,000419.44
1997-02-131,5001,5101,5001,50076,000416.67
1997-02-121,4601,4801,4601,48015,000411.11
1997-02-101,4701,4701,4601,4609,000405.56
1997-02-071,5401,5401,5201,5207,000422.22
1997-02-061,5801,5801,5101,51046,000419.44
1997-02-051,5801,5901,5701,58010,000438.89
1997-02-041,5801,6001,5801,6005,000444.44
1997-02-031,6001,6001,6001,6003,000444.44
1997-01-311,6401,6401,6001,63017,000452.78
1997-01-301,6201,6201,5801,5809,000438.89
1997-01-291,6201,6401,6201,64036,000455.56
1997-01-281,6001,6301,6001,62056,000450
1997-01-271,5901,6001,5901,60016,000444.44
1997-01-241,5701,5901,5701,59027,000441.67
1997-01-231,5801,5801,5501,5705,000436.11
1997-01-221,6201,6501,6201,6208,000450
1997-01-211,6301,6301,6001,61070,000447.22
1997-01-201,6201,6501,6201,63044,000452.78
1997-01-171,6101,6201,6101,62043,000450
1997-01-161,6001,6101,6001,61017,000447.22
1997-01-141,6401,6401,5901,60024,000444.44
1997-01-131,4701,6501,4701,65032,000458.33
1997-01-101,5601,5601,4501,45039,000402.78
1997-01-091,5901,5901,5501,55044,000430.56
1997-01-081,6101,6101,5901,5906,000441.67
1997-01-071,6001,6301,5901,630148,000452.78
1997-01-061,6001,6001,6001,6005,000444.44

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