9719 SCSK(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	6,300	6,300	6,100	6,100	5,600	1,694.44
2000-12-28	6,510	6,510	6,150	6,200	12,300	1,722.22
2000-12-27	6,350	6,540	6,330	6,540	7,000	1,816.67
2000-12-26	6,350	6,550	6,340	6,550	47,700	1,819.44
2000-12-25	6,450	6,450	6,100	6,350	15,100	1,763.89
2000-12-22	6,090	6,100	5,900	6,050	61,000	1,680.56
2000-12-21	5,390	6,250	5,340	6,170	107,900	1,713.89
2000-12-20	5,660	6,180	5,400	5,990	51,800	1,663.89
2000-12-19	6,410	6,410	6,150	6,260	38,200	1,738.89
2000-12-18	6,700	6,700	6,310	6,310	42,000	1,752.78
2000-12-15	6,500	6,730	6,320	6,700	65,200	1,861.11
2000-12-14	6,590	6,670	6,520	6,520	28,200	1,811.11
2000-12-13	6,730	6,750	6,580	6,690	27,000	1,858.33
2000-12-12	6,740	6,800	6,700	6,780	71,600	1,883.33
2000-12-11	7,010	7,010	6,900	6,940	33,600	1,927.78
2000-12-08	6,680	7,000	6,680	6,710	57,400	1,863.89
2000-12-07	6,600	6,800	6,540	6,650	61,600	1,847.22
2000-12-06	7,160	7,240	6,800	6,800	68,500	1,888.89
2000-12-05	6,980	7,060	6,880	6,960	56,600	1,933.33
2000-12-04	6,740	6,950	6,710	6,880	20,000	1,911.11
2000-12-01	6,600	6,880	6,600	6,740	35,600	1,872.22
2000-11-30	6,470	6,950	6,470	6,940	59,200	1,927.78
2000-11-29	6,830	6,930	6,700	6,870	44,600	1,908.33
2000-11-28	7,490	7,490	7,200	7,230	26,800	2,008.33
2000-11-27	7,890	7,890	7,500	7,500	19,300	2,083.33
2000-11-24	7,340	7,500	7,340	7,490	18,000	2,080.56
2000-11-22	7,340	7,970	7,320	7,440	50,000	2,066.67
2000-11-21	7,530	7,530	7,200	7,280	30,400	2,022.22
2000-11-20	8,010	8,020	7,800	7,830	18,200	2,175
2000-11-17	8,200	8,200	7,910	8,000	34,300	2,222.22
2000-11-16	8,700	8,720	8,300	8,400	10,100	2,333.33
2000-11-15	8,750	8,940	8,600	8,700	26,200	2,416.67
2000-11-14	8,280	8,450	8,260	8,450	26,200	2,347.22
2000-11-13	8,370	8,500	8,150	8,480	17,500	2,355.56
2000-11-10	8,590	8,750	8,460	8,610	37,700	2,391.67
2000-11-09	8,950	8,950	8,800	8,890	23,500	2,469.44
2000-11-08	8,950	9,100	8,830	8,970	118,400	2,491.67
2000-11-07	8,850	8,950	8,700	8,950	95,700	2,486.11
2000-11-06	8,640	8,880	8,620	8,850	112,800	2,458.33
2000-11-02	8,380	8,620	8,330	8,600	54,200	2,388.89
2000-11-01	8,310	8,380	8,300	8,380	20,500	2,327.78
2000-10-31	8,200	8,230	8,030	8,190	37,400	2,275
2000-10-30	8,220	8,320	8,100	8,230	28,600	2,286.11
2000-10-27	8,140	8,400	8,140	8,300	43,800	2,305.56
2000-10-26	7,800	8,140	7,800	8,140	18,800	2,261.11
2000-10-25	8,200	8,270	8,040	8,100	25,600	2,250
2000-10-24	8,490	8,560	8,200	8,400	30,200	2,333.33
2000-10-23	8,650	8,690	8,550	8,690	38,200	2,413.89
2000-10-20	8,400	8,700	8,400	8,560	65,200	2,377.78
2000-10-19	8,350	8,500	8,100	8,360	42,400	2,322.22
2000-10-18	8,700	8,700	8,300	8,500	47,900	2,361.11
2000-10-17	8,600	8,700	8,570	8,700	68,400	2,416.67
2000-10-16	8,480	8,660	8,390	8,640	123,700	2,400
2000-10-13	8,100	8,300	7,900	8,300	28,200	2,305.56
2000-10-12	8,170	8,400	8,130	8,300	42,200	2,305.56
2000-10-11	8,250	8,390	8,090	8,390	37,100	2,330.56
2000-10-10	8,300	8,390	8,170	8,350	37,900	2,319.44
2000-10-06	8,320	8,400	8,210	8,400	53,500	2,333.33
2000-10-05	8,220	8,440	8,180	8,420	85,500	2,338.89
2000-10-04	8,240	8,250	8,000	8,220	101,100	2,283.33
2000-10-03	8,200	8,250	8,000	8,240	65,100	2,288.89
2000-10-02	7,650	8,290	7,460	8,290	71,500	2,302.78
2000-09-29	7,550	7,900	7,550	7,750	40,600	2,152.78
2000-09-28	7,550	7,560	7,350	7,350	30,900	2,041.67
2000-09-27	7,480	7,740	7,400	7,730	27,000	2,147.22
2000-09-26	8,120	8,120	7,780	7,780	30,600	2,161.11
2000-09-25	8,210	8,210	7,910	8,130	26,700	2,258.33
2000-09-22	7,900	8,130	7,900	7,910	78,600	2,197.22
2000-09-21	8,000	8,300	7,900	8,300	93,800	2,305.56
2000-09-20	8,100	8,330	8,000	8,160	99,700	2,266.67
2000-09-19	7,900	8,130	7,870	8,130	47,800	2,258.33
2000-09-18	8,090	8,200	7,800	8,200	61,700	2,277.78
2000-09-14	7,830	8,140	7,800	8,140	125,400	2,261.11
2000-09-13	7,740	7,870	7,640	7,830	73,300	2,175
2000-09-12	7,400	7,670	7,360	7,540	40,400	2,094.44
2000-09-11	7,590	7,650	7,400	7,510	57,900	2,086.11
2000-09-08	7,650	7,750	7,500	7,670	65,800	2,130.56
2000-09-07	7,150	7,900	7,140	7,670	114,200	2,130.56
2000-09-06	7,100	7,200	7,030	7,180	27,700	1,994.44
2000-09-05	7,190	7,210	7,080	7,100	20,500	1,972.22
2000-09-04	7,430	7,450	7,200	7,210	26,600	2,002.78
2000-09-01	7,240	7,370	7,190	7,230	29,400	2,008.33
2000-08-31	7,130	7,250	7,000	7,240	59,900	2,011.11
2000-08-30	7,180	7,230	7,130	7,180	24,400	1,994.44
2000-08-29	7,500	7,500	7,190	7,190	20,900	1,997.22
2000-08-28	7,300	7,490	7,150	7,490	57,200	2,080.56
2000-08-25	7,200	7,400	7,100	7,200	72,200	2,000
2000-08-24	7,200	7,380	6,940	7,240	76,000	2,011.11
2000-08-23	7,490	7,490	7,200	7,300	48,400	2,027.78
2000-08-22	7,390	7,510	7,170	7,490	45,700	2,080.56
2000-08-21	7,640	7,640	7,250	7,490	20,000	2,080.56
2000-08-18	7,150	7,790	7,130	7,650	32,400	2,125
2000-08-17	7,320	7,330	7,100	7,170	23,100	1,991.67
2000-08-16	7,600	7,600	7,380	7,470	14,400	2,075
2000-08-15	7,520	7,650	7,440	7,600	17,800	2,111.11
2000-08-14	7,700	7,700	7,340	7,700	32,500	2,138.89
2000-08-11	7,590	7,800	7,500	7,740	37,100	2,150
2000-08-10	7,800	7,890	7,500	7,510	130,000	2,086.11
2000-08-09	7,300	7,900	7,280	7,810	158,000	2,169.44
2000-08-08	7,200	7,570	7,200	7,500	184,300	2,083.33
2000-08-07	6,800	7,100	6,800	7,000	88,700	1,944.44
2000-08-04	6,720	6,950	6,710	6,800	71,400	1,888.89
2000-08-03	6,740	6,750	6,600	6,750	44,800	1,875
2000-08-02	6,460	6,930	6,440	6,840	42,100	1,900
2000-08-01	6,400	6,680	6,320	6,440	49,000	1,788.89
2000-07-31	6,400	6,410	6,250	6,400	19,000	1,777.78
2000-07-28	6,660	6,660	6,460	6,500	14,000	1,805.56
2000-07-27	6,280	6,780	6,150	6,670	59,000	1,852.78
2000-07-26	6,590	6,780	6,590	6,780	21,000	1,883.33
2000-07-25	6,370	6,760	6,370	6,740	20,000	1,872.22
2000-07-24	6,800	6,800	6,220	6,770	35,000	1,880.56
2000-07-21	6,790	7,000	6,740	7,000	85,000	1,944.44
2000-07-19	6,420	6,800	6,420	6,600	53,000	1,833.33
2000-07-18	6,800	6,800	6,500	6,570	27,000	1,825
2000-07-17	6,550	6,890	6,480	6,740	87,000	1,872.22
2000-07-14	6,290	6,480	6,290	6,470	39,000	1,797.22
2000-07-13	6,200	6,280	6,200	6,280	23,000	1,744.44
2000-07-12	6,170	6,170	6,060	6,080	14,000	1,688.89
2000-07-11	6,150	6,200	6,150	6,170	17,000	1,713.89
2000-07-10	6,070	6,150	6,070	6,150	13,000	1,708.33
2000-07-07	6,070	6,090	6,070	6,070	13,000	1,686.11
2000-07-06	6,060	6,070	6,030	6,070	30,000	1,686.11
2000-07-05	6,120	6,200	6,070	6,200	31,000	1,722.22
2000-07-04	5,960	6,170	5,960	6,150	17,000	1,708.33
2000-07-03	5,980	6,050	5,980	6,000	20,000	1,666.67
2000-06-30	5,940	6,100	5,940	5,980	33,000	1,661.11
2000-06-29	6,050	6,240	6,020	6,240	38,000	1,733.33
2000-06-28	6,250	6,250	6,250	6,250	4,000	1,736.11
2000-06-27	6,010	6,260	6,000	6,260	48,000	1,738.89
2000-06-26	6,180	6,180	6,070	6,070	8,000	1,686.11
2000-06-23	6,110	6,110	6,020	6,020	5,000	1,672.22
2000-06-22	5,980	6,100	5,980	6,100	20,000	1,694.44
2000-06-21	6,250	6,250	6,120	6,180	18,000	1,716.67
2000-06-20	6,110	6,300	6,110	6,250	16,000	1,736.11
2000-06-19	5,940	6,300	5,940	6,300	12,000	1,750
2000-06-16	6,160	6,250	6,000	6,240	25,000	1,733.33
2000-06-15	5,900	6,170	5,890	6,170	32,000	1,713.89
2000-06-14	6,180	6,180	5,850	5,900	35,000	1,638.89
2000-06-13	6,250	6,250	6,140	6,200	18,000	1,722.22
2000-06-12	6,320	6,350	6,130	6,350	8,000	1,763.89
2000-06-09	6,310	6,400	6,310	6,330	45,000	1,758.33
2000-06-08	6,390	6,390	6,250	6,250	11,000	1,736.11
2000-06-07	6,160	6,400	6,160	6,390	36,000	1,775
2000-06-06	6,290	6,350	6,200	6,300	35,000	1,750
2000-06-05	6,070	6,390	6,070	6,390	29,000	1,775
2000-06-02	5,980	6,200	5,980	6,170	31,000	1,713.89
2000-06-01	6,080	6,400	5,980	6,290	98,000	1,747.22
2000-05-31	5,960	5,960	5,800	5,840	30,000	1,622.22
2000-05-30	5,800	5,800	5,720	5,760	24,000	1,600
2000-05-29	5,610	5,970	5,610	5,900	28,000	1,638.89
2000-05-26	5,520	5,900	5,520	5,600	23,000	1,555.56
2000-05-25	5,600	5,610	5,500	5,590	31,000	1,552.78
2000-05-24	5,270	5,500	5,260	5,370	36,000	1,491.67
2000-05-23	5,340	5,400	5,300	5,340	26,000	1,483.33
2000-05-22	5,500	5,500	5,150	5,400	21,000	1,500
2000-05-19	5,750	5,790	5,600	5,790	32,000	1,608.33
2000-05-18	5,950	6,000	5,760	5,850	85,000	1,625
2000-05-17	5,900	6,100	5,850	5,900	110,000	1,638.89
2000-05-16	5,270	5,650	5,270	5,600	50,000	1,555.56
2000-05-15	5,370	5,530	5,300	5,460	25,000	1,516.67
2000-05-12	5,650	5,870	5,540	5,570	76,000	1,547.22
2000-05-11	5,830	5,830	5,650	5,650	35,000	1,569.44
2000-05-10	6,010	6,010	5,720	5,950	35,000	1,652.78
2000-05-09	6,000	6,150	5,890	6,110	65,000	1,697.22
2000-05-08	6,180	6,270	6,130	6,130	32,000	1,702.78
2000-05-02	6,190	6,340	6,040	6,290	48,000	1,747.22
2000-05-01	5,600	6,010	5,560	5,990	52,000	1,663.89
2000-04-28	5,620	5,640	5,420	5,430	58,000	1,508.33
2000-04-27	5,440	5,640	5,440	5,640	47,000	1,566.67
2000-04-26	5,310	5,560	5,310	5,500	54,000	1,527.78
2000-04-25	5,200	5,250	5,060	5,200	57,000	1,444.44
2000-04-24	5,350	5,400	5,120	5,120	23,000	1,422.22
2000-04-21	5,950	5,950	5,250	5,250	28,000	1,458.33
2000-04-20	5,450	5,450	5,350	5,450	30,000	1,513.89
2000-04-19	4,950	4,950	4,940	4,950	51,000	1,375
2000-04-18	4,900	4,900	4,450	4,450	41,000	1,236.11
2000-04-17	4,180	4,500	4,180	4,440	48,000	1,233.33
2000-04-14	5,100	5,180	4,990	5,180	39,000	1,438.89
2000-04-13	5,290	5,290	5,000	5,260	45,000	1,461.11
2000-04-12	5,460	5,500	5,300	5,500	29,000	1,527.78
2000-04-11	5,810	5,820	5,720	5,760	36,000	1,600
2000-04-10	5,860	5,860	5,760	5,820	12,000	1,616.67
2000-04-07	5,700	5,800	5,700	5,700	35,000	1,583.33
2000-04-06	5,670	5,820	5,670	5,800	21,000	1,611.11
2000-04-05	5,090	5,980	5,090	5,770	34,000	1,602.78
2000-04-04	6,000	6,000	5,700	5,790	34,000	1,608.33
2000-04-03	6,400	6,400	6,100	6,100	24,000	1,694.44
2000-03-31	6,390	6,400	6,200	6,400	42,000	1,777.78
2000-03-30	6,250	6,410	6,250	6,410	48,000	1,780.56
2000-03-29	5,670	6,250	5,670	6,250	43,000	1,736.11
2000-03-28	5,840	5,840	5,500	5,540	50,000	1,538.89
2000-03-27	5,540	5,590	5,400	5,450	36,000	1,513.89
2000-03-24	6,060	6,060	5,600	5,600	30,000	1,555.56
2000-03-23	6,200	6,240	6,000	6,170	46,000	1,713.89
2000-03-22	6,090	6,330	6,090	6,300	123,000	1,750
2000-03-21	6,380	6,390	6,030	6,090	66,000	1,691.67
2000-03-17	6,400	6,400	6,080	6,290	83,000	1,747.22
2000-03-16	5,510	6,000	5,300	5,990	114,000	1,663.89
2000-03-15	5,020	5,480	5,000	5,400	260,000	1,500
2000-03-14	5,150	5,400	4,880	4,980	235,000	1,383.33
2000-03-13	5,550	5,550	5,550	5,550	17,000	1,541.67
2000-03-10	6,790	6,950	6,550	6,550	64,000	1,819.44
2000-03-09	7,010	7,090	6,600	6,800	43,000	1,888.89
2000-03-08	6,700	7,190	6,700	7,190	37,000	1,997.22
2000-03-07	6,900	7,000	6,600	7,000	42,000	1,944.44
2000-03-06	7,440	7,750	7,440	7,600	69,000	2,111.11
2000-03-03	7,400	7,540	7,400	7,450	45,000	2,069.44
2000-03-02	7,410	7,500	7,300	7,300	31,000	2,027.78
2000-03-01	7,890	7,990	7,620	7,710	52,000	2,141.67
2000-02-29	7,890	8,600	7,800	8,390	65,000	2,330.56
2000-02-28	7,790	7,900	7,790	7,900	54,000	2,194.44
2000-02-25	8,000	8,000	7,500	7,550	42,000	2,097.22
2000-02-24	7,500	7,760	7,500	7,750	26,000	2,152.78
2000-02-23	7,450	7,550	7,150	7,400	45,000	2,055.56
2000-02-22	8,200	8,300	7,500	7,900	58,000	2,194.44
2000-02-21	8,400	8,550	8,300	8,300	87,000	2,305.56
2000-02-18	7,890	8,600	7,890	8,350	182,000	2,319.44
2000-02-17	7,390	7,900	7,350	7,800	110,000	2,166.67
2000-02-16	7,280	7,700	7,200	7,290	162,000	2,025
2000-02-15	7,270	7,350	7,200	7,220	96,000	2,005.56
2000-02-14	6,950	7,150	6,900	7,070	94,000	1,963.89
2000-02-10	6,430	6,800	6,430	6,750	73,000	1,875
2000-02-09	6,410	6,430	6,380	6,410	21,000	1,780.56
2000-02-08	6,310	6,450	6,290	6,400	24,000	1,777.78
2000-02-07	6,100	6,350	6,100	6,320	17,000	1,755.56
2000-02-04	6,260	6,350	6,100	6,100	32,000	1,694.44
2000-02-03	6,450	6,500	6,300	6,300	22,000	1,750
2000-02-02	6,550	6,740	6,550	6,550	60,000	1,819.44
2000-02-01	6,660	6,750	6,560	6,650	68,000	1,847.22
2000-01-31	6,510	6,710	6,500	6,640	57,000	1,844.44
2000-01-28	6,850	6,850	6,500	6,610	77,000	1,836.11
2000-01-27	6,290	6,850	6,290	6,850	101,000	1,902.78
2000-01-26	6,020	6,300	6,010	6,300	91,000	1,750
2000-01-25	5,810	6,120	5,800	6,120	73,000	1,700
2000-01-24	5,880	6,000	5,880	5,990	48,000	1,663.89
2000-01-21	5,900	6,010	5,790	5,880	96,000	1,633.33
2000-01-20	5,850	5,950	5,750	5,900	77,000	1,638.89
2000-01-19	6,220	6,220	5,750	5,850	170,000	1,625
2000-01-18	6,890	6,890	6,660	6,730	65,000	1,869.44
2000-01-17	6,650	6,950	6,650	6,900	45,000	1,916.67
2000-01-14	6,940	6,940	6,580	6,650	91,000	1,847.22
2000-01-13	6,300	6,350	6,030	6,140	93,000	1,705.56
2000-01-12	7,000	7,010	6,600	6,700	100,000	1,861.11
2000-01-11	7,000	7,000	6,900	6,950	76,000	1,930.56
2000-01-07	6,200	6,660	6,200	6,500	78,000	1,805.56
2000-01-06	6,960	7,200	6,800	6,800	42,000	1,888.89
2000-01-05	7,010	7,110	6,820	7,050	62,000	1,958.33
2000-01-04	7,740	7,740	7,670	7,680	18,000	2,133.33

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

2025年01月
日	月	火	水	木	金	土
« 12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