9719 SCSK(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,590	2,655	2,590	2,650	12,000	736.11
1998-12-29	2,620	2,620	2,580	2,580	28,000	716.67
1998-12-28	2,630	2,660	2,620	2,660	11,000	738.89
1998-12-25	2,670	2,670	2,660	2,660	20,000	738.89
1998-12-24	2,670	2,670	2,670	2,670	19,000	741.67
1998-12-22	2,860	2,860	2,750	2,750	26,000	763.89
1998-12-21	2,860	2,895	2,860	2,860	14,000	794.44
1998-12-18	2,810	2,920	2,800	2,900	132,000	805.56
1998-12-17	2,830	2,830	2,750	2,775	32,000	770.83
1998-12-16	2,700	2,830	2,700	2,750	76,000	763.89
1998-12-15	2,630	2,650	2,610	2,650	72,000	736.11
1998-12-14	2,630	2,630	2,590	2,600	7,000	722.22
1998-12-11	2,605	2,645	2,575	2,600	25,000	722.22
1998-12-10	2,695	2,695	2,595	2,605	58,000	723.61
1998-12-09	2,750	2,750	2,710	2,710	21,000	752.78
1998-12-08	2,750	2,765	2,725	2,755	69,000	765.28
1998-12-07	2,730	2,750	2,700	2,750	55,000	763.89
1998-12-04	2,680	2,710	2,660	2,710	90,000	752.78
1998-12-03	2,635	2,680	2,625	2,680	99,000	744.44
1998-12-02	2,605	2,630	2,600	2,630	16,000	730.56
1998-12-01	2,600	2,640	2,570	2,600	36,000	722.22
1998-11-30	2,600	2,630	2,560	2,595	32,000	720.83
1998-11-27	2,600	2,600	2,530	2,530	31,000	702.78
1998-11-26	2,600	2,640	2,580	2,610	69,000	725
1998-11-25	2,580	2,620	2,550	2,610	69,000	725
1998-11-24	2,415	2,500	2,415	2,500	59,000	694.44
1998-11-20	2,325	2,390	2,325	2,385	28,000	662.50
1998-11-19	2,300	2,340	2,300	2,310	59,000	641.67
1998-11-18	2,380	2,400	2,330	2,330	30,000	647.22
1998-11-17	2,325	2,325	2,280	2,300	17,000	638.89
1998-11-16	2,205	2,250	2,205	2,245	7,000	623.61
1998-11-13	2,120	2,200	2,120	2,200	25,000	611.11
1998-11-12	2,100	2,200	2,100	2,160	32,000	600
1998-11-11	2,100	2,100	2,060	2,100	33,000	583.33
1998-11-10	2,100	2,120	2,100	2,100	86,000	583.33
1998-11-09	2,110	2,140	2,100	2,140	27,000	594.44
1998-11-06	2,110	2,145	2,090	2,145	32,000	595.83
1998-11-05	2,145	2,160	2,120	2,120	64,000	588.89
1998-11-04	2,155	2,170	2,105	2,105	11,000	584.72
1998-11-02	2,180	2,195	2,130	2,130	14,000	591.67
1998-10-30	2,180	2,180	2,180	2,180	1,000	605.56
1998-10-29	2,030	2,035	2,010	2,020	4,000	561.11
1998-10-28	2,020	2,100	2,020	2,025	18,000	562.50
1998-10-27	2,190	2,200	2,060	2,060	22,000	572.22
1998-10-26	2,150	2,150	2,110	2,110	13,000	586.11
1998-10-23	2,145	2,160	2,145	2,150	35,000	597.22
1998-10-22	2,140	2,150	2,100	2,120	44,000	588.89
1998-10-21	2,100	2,150	2,100	2,100	60,000	583.33
1998-10-20	2,005	2,035	1,999	2,035	26,000	565.28
1998-10-19	1,835	1,865	1,826	1,865	23,000	518.06
1998-10-16	1,881	1,881	1,820	1,826	32,000	507.22
1998-10-15	1,900	1,900	1,870	1,870	27,000	519.44
1998-10-14	1,820	1,820	1,800	1,815	16,000	504.17
1998-10-13	1,934	1,934	1,770	1,820	28,000	505.56
1998-10-12	1,960	1,970	1,920	1,935	15,000	537.50
1998-10-09	1,944	1,960	1,944	1,960	27,000	544.44
1998-10-08	1,960	1,961	1,944	1,944	29,000	540
1998-10-07	1,911	1,941	1,911	1,940	31,000	538.89
1998-10-06	1,870	1,890	1,870	1,881	20,000	522.50
1998-10-05	1,890	1,905	1,850	1,860	70,000	516.67
1998-10-02	2,155	2,180	2,100	2,100	21,000	583.33
1998-10-01	2,180	2,180	2,160	2,170	9,000	602.78
1998-09-30	2,210	2,285	2,165	2,200	14,000	611.11
1998-09-29	2,210	2,210	2,160	2,210	23,000	613.89
1998-09-28	2,350	2,350	2,175	2,245	10,000	623.61
1998-09-25	2,350	2,355	2,350	2,350	5,000	652.78
1998-09-24	2,435	2,435	2,395	2,405	18,000	668.06
1998-09-22	2,335	2,350	2,315	2,315	40,000	643.06
1998-09-21	2,375	2,375	2,310	2,310	13,000	641.67
1998-09-18	2,375	2,375	2,365	2,370	5,000	658.33
1998-09-17	2,395	2,395	2,300	2,380	8,000	661.11
1998-09-16	2,380	2,430	2,375	2,405	65,000	668.06
1998-09-14	2,345	2,390	2,340	2,380	44,000	661.11
1998-09-11	2,395	2,395	2,320	2,320	72,000	644.44
1998-09-10	2,400	2,400	2,355	2,355	3,000	654.17
1998-09-09	2,450	2,450	2,400	2,405	17,000	668.06
1998-09-08	2,440	2,460	2,400	2,450	25,000	680.56
1998-09-07	2,325	2,400	2,325	2,400	14,000	666.67
1998-09-04	2,300	2,300	2,290	2,300	55,000	638.89
1998-09-03	2,315	2,340	2,290	2,300	27,000	638.89
1998-09-02	2,290	2,320	2,275	2,275	72,000	631.94
1998-09-01	2,385	2,385	2,265	2,290	42,000	636.11
1998-08-31	2,465	2,465	2,360	2,380	50,000	661.11
1998-08-28	2,550	2,550	2,440	2,440	35,000	677.78
1998-08-27	2,630	2,630	2,510	2,630	19,000	730.56
1998-08-26	2,605	2,650	2,605	2,630	25,000	730.56
1998-08-25	2,650	2,655	2,625	2,645	21,000	734.72
1998-08-24	2,640	2,650	2,630	2,650	7,000	736.11
1998-08-21	2,600	2,650	2,600	2,650	9,000	736.11
1998-08-20	2,660	2,665	2,660	2,660	6,000	738.89
1998-08-19	2,635	2,670	2,635	2,660	23,000	738.89
1998-08-18	2,640	2,640	2,600	2,640	14,000	733.33
1998-08-17	2,585	2,585	2,550	2,560	12,000	711.11
1998-08-14	2,610	2,660	2,550	2,580	18,000	716.67
1998-08-13	2,605	2,670	2,605	2,670	8,000	741.67
1998-08-12	2,650	2,660	2,630	2,650	28,000	736.11
1998-08-11	2,610	2,650	2,610	2,630	24,000	730.56
1998-08-10	2,630	2,630	2,625	2,625	7,000	729.17
1998-08-07	2,640	2,660	2,630	2,660	38,000	738.89
1998-08-06	2,640	2,675	2,640	2,665	116,000	740.28
1998-08-05	2,600	2,650	2,600	2,640	42,000	733.33
1998-08-04	2,670	2,670	2,640	2,640	29,000	733.33
1998-08-03	2,690	2,695	2,675	2,675	18,000	743.06
1998-07-31	2,720	2,760	2,720	2,760	30,000	766.67
1998-07-30	2,685	2,750	2,685	2,720	26,000	755.56
1998-07-29	2,650	2,690	2,650	2,680	13,000	744.44
1998-07-28	2,780	2,780	2,670	2,710	56,000	752.78
1998-07-27	2,820	2,830	2,735	2,790	26,000	775
1998-07-24	2,800	2,840	2,800	2,820	48,000	783.33
1998-07-23	2,750	2,800	2,750	2,800	43,000	777.78
1998-07-22	2,725	2,750	2,725	2,750	24,000	763.89
1998-07-21	2,675	2,700	2,675	2,685	30,000	745.83
1998-07-17	2,640	2,665	2,610	2,665	19,000	740.28
1998-07-16	2,545	2,600	2,545	2,600	40,000	722.22
1998-07-15	2,510	2,550	2,510	2,545	37,000	706.94
1998-07-14	2,555	2,555	2,540	2,545	26,000	706.94
1998-07-13	2,560	2,560	2,555	2,555	2,000	709.72
1998-07-10	2,580	2,580	2,565	2,570	10,000	713.89
1998-07-09	2,595	2,595	2,545	2,580	21,000	716.67
1998-07-08	2,565	2,595	2,565	2,590	63,000	719.44
1998-07-07	2,645	2,660	2,630	2,650	21,000	736.11
1998-07-06	2,650	2,660	2,610	2,650	7,000	736.11
1998-07-03	2,585	2,650	2,585	2,650	16,000	736.11
1998-07-02	2,715	2,755	2,645	2,650	57,000	736.11
1998-07-01	2,655	2,695	2,650	2,685	26,000	745.83
1998-06-30	2,585	2,590	2,585	2,590	2,000	719.44
1998-06-29	2,660	2,665	2,660	2,660	11,000	738.89
1998-06-26	2,690	2,690	2,650	2,660	11,000	738.89
1998-06-25	2,540	2,690	2,540	2,690	12,000	747.22
1998-06-24	2,540	2,560	2,540	2,540	8,000	705.56
1998-06-23	2,525	2,540	2,525	2,540	10,000	705.56
1998-06-22	2,500	2,515	2,500	2,515	7,000	698.61
1998-06-19	2,625	2,625	2,570	2,570	8,000	713.89
1998-06-18	2,770	2,770	2,665	2,665	22,000	740.28
1998-06-17	2,720	2,730	2,720	2,730	20,000	758.33
1998-06-16	2,715	2,715	2,590	2,700	9,000	750
1998-06-15	2,780	2,780	2,720	2,720	5,000	755.56
1998-06-12	2,810	2,810	2,770	2,780	44,000	772.22
1998-06-11	2,810	2,810	2,810	2,810	5,000	780.56
1998-06-10	2,850	2,850	2,845	2,850	5,000	791.67
1998-06-09	2,810	2,810	2,810	2,810	2,000	780.56
1998-06-08	2,820	2,825	2,815	2,825	18,000	784.72
1998-06-05	2,815	2,850	2,815	2,840	5,000	788.89
1998-06-04	2,810	2,850	2,810	2,850	12,000	791.67
1998-06-03	2,810	2,850	2,810	2,850	23,000	791.67
1998-06-02	2,820	2,860	2,820	2,850	10,000	791.67
1998-06-01	2,890	2,890	2,860	2,860	18,000	794.44
1998-05-29	2,815	2,830	2,815	2,830	10,000	786.11
1998-05-28	2,815	2,825	2,805	2,820	30,000	783.33
1998-05-27	2,865	2,865	2,850	2,860	23,000	794.44
1998-05-26	2,870	2,910	2,860	2,910	15,000	808.33
1998-05-25	2,870	2,900	2,850	2,900	23,000	805.56
1998-05-22	2,870	2,875	2,850	2,870	63,000	797.22
1998-05-21	2,870	2,920	2,850	2,870	22,000	797.22
1998-05-20	2,895	2,950	2,890	2,950	37,000	819.44
1998-05-19	2,860	2,895	2,835	2,895	13,000	804.17
1998-05-18	2,950	2,950	2,830	2,900	13,000	805.56
1998-05-15	2,945	2,955	2,925	2,945	41,000	818.06
1998-05-14	2,900	2,930	2,895	2,930	54,000	813.89
1998-05-13	2,780	2,890	2,780	2,865	23,000	795.83
1998-05-12	2,800	2,800	2,780	2,790	26,000	775
1998-05-11	2,755	2,760	2,740	2,750	22,000	763.89
1998-05-08	2,705	2,750	2,705	2,750	9,000	763.89
1998-05-07	2,750	2,750	2,720	2,735	19,000	759.72
1998-05-06	2,785	2,785	2,775	2,780	8,000	772.22
1998-05-01	2,740	2,820	2,740	2,785	38,000	773.61
1998-04-30	2,720	2,740	2,720	2,740	31,000	761.11
1998-04-28	2,835	2,840	2,740	2,800	23,000	777.78
1998-04-27	2,920	2,920	2,820	2,880	16,000	800
1998-04-24	2,860	2,920	2,860	2,920	22,000	811.11
1998-04-23	2,895	2,910	2,880	2,890	32,000	802.78
1998-04-22	2,920	2,930	2,835	2,905	27,000	806.94
1998-04-21	2,950	2,950	2,850	2,900	70,000	805.56
1998-04-20	2,950	2,955	2,945	2,950	80,000	819.44
1998-04-17	2,885	2,950	2,885	2,905	140,000	806.94
1998-04-16	2,800	2,890	2,800	2,855	60,000	793.06
1998-04-15	2,690	2,780	2,680	2,765	49,000	768.06
1998-04-14	2,690	2,700	2,650	2,690	20,000	747.22
1998-04-13	2,670	2,690	2,670	2,680	19,000	744.44
1998-04-10	2,600	2,700	2,590	2,680	65,000	744.44
1998-04-09	2,500	2,600	2,500	2,600	24,000	722.22
1998-04-08	2,460	2,580	2,460	2,560	29,000	711.11
1998-04-07	2,550	2,570	2,510	2,510	47,000	697.22
1998-04-06	2,510	2,550	2,480	2,550	72,000	708.33
1998-04-03	2,500	2,550	2,500	2,540	64,000	705.56
1998-04-02	2,520	2,520	2,460	2,460	20,000	683.33
1998-04-01	2,450	2,510	2,450	2,510	47,000	697.22
1998-03-31	2,400	2,550	2,400	2,550	49,000	708.33
1998-03-30	2,430	2,430	2,340	2,350	29,000	652.78
1998-03-27	2,480	2,480	2,430	2,430	23,000	675
1998-03-26	2,470	2,490	2,460	2,490	37,000	691.67
1998-03-25	2,450	2,450	2,430	2,440	20,000	677.78
1998-03-24	2,450	2,450	2,400	2,430	14,000	675
1998-03-23	2,400	2,490	2,400	2,490	82,000	691.67
1998-03-20	2,290	2,370	2,290	2,370	21,000	658.33
1998-03-19	2,260	2,320	2,260	2,280	87,000	633.33
1998-03-18	2,220	2,250	2,200	2,240	85,000	622.22
1998-03-17	2,200	2,220	2,200	2,220	30,000	616.67
1998-03-16	2,150	2,160	2,140	2,160	15,000	600
1998-03-13	2,120	2,180	2,120	2,140	80,000	594.44
1998-03-12	2,220	2,220	2,180	2,190	20,000	608.33
1998-03-11	2,290	2,300	2,240	2,240	9,000	622.22
1998-03-10	2,300	2,300	2,280	2,300	15,000	638.89
1998-03-09	2,240	2,300	2,240	2,300	21,000	638.89
1998-03-06	2,290	2,300	2,290	2,300	6,000	638.89
1998-03-05	2,280	2,290	2,260	2,290	20,000	636.11
1998-03-04	2,260	2,300	2,260	2,300	17,000	638.89
1998-03-03	2,300	2,300	2,250	2,260	12,000	627.78
1998-03-02	2,250	2,300	2,250	2,300	31,000	638.89
1998-02-27	2,240	2,250	2,160	2,250	73,000	625
1998-02-26	2,210	2,250	2,210	2,250	19,000	625
1998-02-25	2,270	2,270	2,200	2,200	12,000	611.11
1998-02-24	2,210	2,260	2,210	2,250	50,000	625
1998-02-23	2,160	2,200	2,160	2,200	14,000	611.11
1998-02-20	2,210	2,210	2,180	2,180	15,000	605.56
1998-02-19	2,260	2,260	2,250	2,250	11,000	625
1998-02-18	2,260	2,260	2,260	2,260	11,000	627.78
1998-02-17	2,250	2,320	2,250	2,320	11,000	644.44
1998-02-16	2,250	2,250	2,250	2,250	3,000	625
1998-02-13	2,180	2,260	2,180	2,210	51,000	613.89
1998-02-12	2,250	2,270	2,250	2,260	19,000	627.78
1998-02-10	2,340	2,340	2,210	2,250	28,000	625
1998-02-09	2,340	2,340	2,340	2,340	15,000	650
1998-02-06	2,330	2,340	2,330	2,340	58,000	650
1998-02-05	2,440	2,450	2,400	2,450	21,000	680.56
1998-02-04	2,450	2,450	2,330	2,350	10,000	652.78
1998-02-03	2,480	2,480	2,450	2,450	8,000	680.56
1998-02-02	2,440	2,480	2,410	2,480	17,000	688.89
1998-01-30	2,400	2,480	2,400	2,480	10,000	688.89
1998-01-29	2,480	2,490	2,440	2,480	26,000	688.89
1998-01-28	2,500	2,500	2,480	2,480	21,000	688.89
1998-01-27	2,500	2,510	2,470	2,500	24,000	694.44
1998-01-26	2,370	2,600	2,370	2,470	60,000	686.11
1998-01-23	2,310	2,350	2,310	2,320	19,000	644.44
1998-01-22	2,320	2,320	2,210	2,280	32,000	633.33
1998-01-21	2,340	2,340	2,310	2,320	43,000	644.44
1998-01-20	2,380	2,380	2,330	2,340	43,000	650
1998-01-19	2,500	2,500	2,400	2,400	67,000	666.67
1998-01-16	2,490	2,530	2,410	2,450	35,000	680.56
1998-01-14	2,490	2,490	2,470	2,490	14,000	691.67
1998-01-13	2,530	2,530	2,490	2,490	5,000	691.67
1998-01-12	2,500	2,540	2,500	2,540	17,000	705.56
1998-01-09	2,580	2,590	2,490	2,580	11,000	716.67
1998-01-08	2,560	2,600	2,550	2,600	27,000	722.22
1998-01-07	2,560	2,600	2,540	2,600	25,000	722.22
1998-01-06	2,470	2,560	2,470	2,550	18,000	708.33
1998-01-05	2,630	2,630	2,630	2,630	7,000	730.56

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