9719 SCSK(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,525	2,550	2,475	2,510	132,300	836.67
2005-12-29	2,500	2,530	2,485	2,520	225,200	840
2005-12-28	2,480	2,490	2,450	2,475	157,300	825
2005-12-27	2,440	2,525	2,405	2,510	426,900	836.67
2005-12-26	2,405	2,445	2,390	2,415	315,800	805
2005-12-22	2,440	2,440	2,385	2,415	212,000	805
2005-12-21	2,450	2,450	2,425	2,445	182,300	815
2005-12-20	2,390	2,445	2,375	2,425	269,400	808.33
2005-12-19	2,370	2,385	2,355	2,375	163,400	791.67
2005-12-16	2,350	2,430	2,320	2,385	297,100	795
2005-12-15	2,400	2,490	2,385	2,415	680,100	805
2005-12-14	2,400	2,490	2,370	2,380	677,300	793.33
2005-12-13	2,285	2,445	2,260	2,350	1,187,400	783.33
2005-12-12	2,160	2,265	2,155	2,250	672,000	750
2005-12-09	2,155	2,155	2,120	2,150	326,500	716.67
2005-12-08	2,130	2,130	2,100	2,115	249,200	705
2005-12-07	2,145	2,165	2,115	2,135	252,200	711.67
2005-12-06	2,170	2,170	2,140	2,155	217,700	718.33
2005-12-05	2,205	2,230	2,150	2,175	397,200	725
2005-12-02	2,190	2,200	2,155	2,190	699,600	730
2005-12-01	2,060	2,145	2,050	2,120	542,100	706.67
2005-11-30	2,070	2,070	2,050	2,065	142,200	688.33
2005-11-29	2,080	2,085	2,065	2,070	194,400	690
2005-11-28	2,050	2,075	2,045	2,065	153,800	688.33
2005-11-25	2,045	2,055	2,020	2,040	303,600	680
2005-11-24	2,075	2,085	2,045	2,050	264,900	683.33
2005-11-22	2,105	2,110	2,060	2,080	343,600	693.33
2005-11-21	2,130	2,140	2,100	2,100	403,500	700
2005-11-18	2,020	2,090	2,015	2,090	602,300	696.67
2005-11-17	2,020	2,020	2,000	2,005	257,600	668.33
2005-11-16	2,030	2,030	1,981	2,015	713,600	671.67
2005-11-15	2,045	2,045	2,020	2,030	454,000	676.67
2005-11-14	2,055	2,055	2,040	2,045	361,500	681.67
2005-11-11	2,050	2,060	2,025	2,030	367,000	676.67
2005-11-10	2,030	2,040	2,025	2,040	362,300	680
2005-11-09	2,045	2,045	2,020	2,025	379,100	675
2005-11-08	2,085	2,090	2,045	2,045	326,400	681.67
2005-11-07	2,080	2,085	2,050	2,070	359,300	690
2005-11-04	2,060	2,065	2,050	2,050	410,300	683.33
2005-11-02	2,050	2,090	2,020	2,020	888,400	673.33
2005-11-01	2,080	2,085	2,050	2,065	189,900	688.33
2005-10-31	2,110	2,120	2,085	2,090	319,900	696.67
2005-10-28	2,100	2,115	2,010	2,100	721,500	700
2005-10-27	2,250	2,270	2,140	2,145	564,100	715
2005-10-26	2,230	2,255	2,230	2,245	118,600	748.33
2005-10-25	2,260	2,265	2,235	2,245	126,700	748.33
2005-10-24	2,250	2,260	2,250	2,255	99,200	751.67
2005-10-21	2,260	2,270	2,230	2,245	287,700	748.33
2005-10-20	2,305	2,305	2,275	2,295	133,000	765
2005-10-19	2,285	2,285	2,255	2,265	166,900	755
2005-10-18	2,305	2,310	2,275	2,290	211,900	763.33
2005-10-17	2,350	2,350	2,310	2,325	113,200	775
2005-10-14	2,305	2,345	2,305	2,310	353,000	770
2005-10-13	2,430	2,445	2,355	2,375	159,400	791.67
2005-10-12	2,335	2,455	2,335	2,430	317,800	810
2005-10-11	2,360	2,360	2,315	2,350	258,700	783.33
2005-10-07	2,350	2,375	2,335	2,365	335,800	788.33
2005-10-06	2,475	2,480	2,380	2,390	392,200	796.67
2005-10-05	2,450	2,530	2,450	2,515	531,900	838.33
2005-10-04	2,360	2,460	2,320	2,445	516,500	815
2005-10-03	2,255	2,375	2,255	2,355	367,700	785
2005-09-30	2,250	2,260	2,235	2,235	192,800	745
2005-09-29	2,280	2,285	2,230	2,255	245,500	751.67
2005-09-28	2,295	2,310	2,285	2,295	108,300	765
2005-09-27	2,320	2,320	2,285	2,295	105,700	765
2005-09-26	2,320	2,340	2,275	2,335	353,900	778.33
2005-09-22	2,375	2,375	2,310	2,340	372,600	780
2005-09-21	2,385	2,395	2,360	2,365	525,000	788.33
2005-09-20	2,325	2,370	2,310	2,365	427,400	788.33
2005-09-16	2,245	2,285	2,235	2,285	335,300	761.67
2005-09-15	2,220	2,225	2,210	2,220	345,400	740
2005-09-14	2,240	2,250	2,230	2,235	128,200	745
2005-09-13	2,260	2,270	2,245	2,250	230,500	750
2005-09-12	2,280	2,300	2,260	2,270	118,600	756.67
2005-09-09	2,275	2,280	2,260	2,270	201,600	756.67
2005-09-08	2,320	2,325	2,275	2,285	78,700	761.67
2005-09-07	2,335	2,340	2,310	2,320	85,000	773.33
2005-09-06	2,340	2,340	2,305	2,305	108,600	768.33
2005-09-05	2,295	2,310	2,275	2,300	116,100	766.67
2005-09-02	2,345	2,345	2,285	2,290	125,100	763.33
2005-09-01	2,300	2,345	2,290	2,345	162,100	781.67
2005-08-31	2,330	2,330	2,275	2,295	276,800	765
2005-08-30	2,335	2,365	2,335	2,340	116,900	780
2005-08-29	2,350	2,355	2,325	2,330	103,800	776.67
2005-08-26	2,385	2,385	2,345	2,360	78,000	786.67
2005-08-25	2,370	2,385	2,355	2,380	134,000	793.33
2005-08-24	2,445	2,445	2,390	2,405	350,600	801.67
2005-08-23	2,425	2,470	2,420	2,460	272,300	820
2005-08-22	2,380	2,415	2,355	2,415	379,800	805
2005-08-19	2,310	2,350	2,280	2,340	219,200	780
2005-08-18	2,245	2,285	2,245	2,270	195,300	756.67
2005-08-17	2,260	2,280	2,240	2,240	120,400	746.67
2005-08-16	2,300	2,305	2,255	2,265	120,500	755
2005-08-15	2,285	2,300	2,275	2,295	85,600	765
2005-08-12	2,315	2,315	2,270	2,275	114,400	758.33
2005-08-11	2,310	2,315	2,280	2,285	132,300	761.67
2005-08-10	2,300	2,305	2,265	2,300	208,900	766.67
2005-08-09	2,200	2,225	2,195	2,220	211,800	740
2005-08-08	2,200	2,215	2,160	2,200	244,900	733.33
2005-08-05	2,250	2,255	2,225	2,235	183,700	745
2005-08-04	2,315	2,325	2,240	2,270	207,700	756.67
2005-08-03	2,295	2,315	2,275	2,310	380,100	770
2005-08-02	2,250	2,290	2,240	2,275	297,100	758.33
2005-08-01	2,315	2,325	2,225	2,235	601,500	745
2005-07-29	2,415	2,440	2,220	2,310	1,169,000	770
2005-07-28	2,450	2,460	2,350	2,395	891,100	798.33
2005-07-27	2,580	2,600	2,560	2,565	241,300	855
2005-07-26	2,595	2,610	2,580	2,605	102,100	868.33
2005-07-25	2,620	2,620	2,595	2,610	135,100	870
2005-07-22	2,580	2,610	2,570	2,595	102,000	865
2005-07-21	2,645	2,650	2,615	2,620	89,400	873.33
2005-07-20	2,660	2,660	2,625	2,645	151,300	881.67
2005-07-19	2,680	2,690	2,635	2,660	98,700	886.67
2005-07-15	2,610	2,675	2,605	2,665	314,200	888.33
2005-07-14	2,610	2,610	2,585	2,585	72,700	861.67
2005-07-13	2,595	2,605	2,585	2,595	89,100	865
2005-07-12	2,610	2,615	2,590	2,595	65,800	865
2005-07-11	2,630	2,635	2,600	2,600	63,300	866.67
2005-07-08	2,625	2,625	2,595	2,595	78,500	865
2005-07-07	2,585	2,630	2,570	2,625	235,600	875
2005-07-06	2,595	2,600	2,575	2,585	135,200	861.67
2005-07-05	2,615	2,615	2,575	2,575	119,500	858.33
2005-07-04	2,600	2,615	2,580	2,590	124,900	863.33
2005-07-01	2,635	2,640	2,575	2,580	228,900	860
2005-06-30	2,590	2,615	2,585	2,605	276,500	868.33
2005-06-29	2,495	2,570	2,485	2,565	346,900	855
2005-06-28	2,450	2,505	2,430	2,495	242,400	831.67
2005-06-27	2,500	2,500	2,460	2,470	152,300	823.33
2005-06-24	2,500	2,520	2,460	2,505	205,500	835
2005-06-23	2,530	2,540	2,510	2,525	177,700	841.67
2005-06-22	2,545	2,565	2,515	2,545	276,300	848.33
2005-06-21	2,565	2,580	2,535	2,540	194,100	846.67
2005-06-20	2,575	2,600	2,560	2,570	201,200	856.67
2005-06-17	2,540	2,570	2,500	2,535	195,300	845
2005-06-16	2,565	2,570	2,485	2,495	188,200	831.67
2005-06-15	2,520	2,575	2,520	2,555	346,500	851.67
2005-06-14	2,605	2,630	2,555	2,575	437,800	858.33
2005-06-13	2,645	2,690	2,640	2,645	336,400	881.67
2005-06-10	2,720	2,740	2,685	2,715	265,800	905
2005-06-09	2,775	2,785	2,710	2,750	226,600	916.67
2005-06-08	2,735	2,770	2,710	2,770	326,400	923.33
2005-06-07	2,670	2,735	2,655	2,730	447,300	910
2005-06-06	2,670	2,675	2,625	2,670	249,800	890
2005-06-03	2,665	2,665	2,620	2,650	149,600	883.33
2005-06-02	2,615	2,665	2,590	2,660	248,300	886.67
2005-06-01	2,545	2,615	2,535	2,615	171,600	871.67
2005-05-31	2,620	2,630	2,580	2,585	122,200	861.67
2005-05-30	2,580	2,605	2,580	2,595	125,600	865
2005-05-27	2,590	2,610	2,565	2,585	142,500	861.67
2005-05-26	2,555	2,615	2,550	2,585	228,600	861.67
2005-05-25	2,655	2,655	2,610	2,635	431,200	878.33
2005-05-24	2,570	2,610	2,555	2,605	286,800	868.33
2005-05-23	2,495	2,530	2,495	2,515	82,900	838.33
2005-05-20	2,545	2,545	2,505	2,510	98,200	836.67
2005-05-19	2,530	2,545	2,495	2,540	159,700	846.67
2005-05-18	2,465	2,475	2,430	2,470	78,900	823.33
2005-05-17	2,515	2,545	2,425	2,430	171,900	810
2005-05-16	2,495	2,550	2,495	2,510	124,200	836.67
2005-05-13	2,550	2,555	2,515	2,515	168,100	838.33
2005-05-12	2,550	2,600	2,550	2,575	277,500	858.33
2005-05-11	2,500	2,590	2,485	2,580	304,700	860
2005-05-10	2,575	2,575	2,490	2,505	269,100	835
2005-05-09	2,590	2,610	2,575	2,590	221,800	863.33
2005-05-06	2,590	2,645	2,560	2,570	485,700	856.67
2005-05-02	2,455	2,490	2,450	2,470	316,300	823.33
2005-04-28	2,355	2,570	2,355	2,495	1,125,500	831.67
2005-04-27	2,235	2,355	2,235	2,335	316,400	778.33
2005-04-26	2,230	2,295	2,230	2,265	155,100	755
2005-04-25	2,325	2,325	2,260	2,260	167,200	753.33
2005-04-22	2,370	2,380	2,310	2,320	297,700	773.33
2005-04-21	2,300	2,335	2,250	2,305	232,700	768.33
2005-04-20	2,330	2,355	2,325	2,340	264,100	780
2005-04-19	2,295	2,340	2,280	2,325	271,200	775
2005-04-18	2,300	2,300	2,260	2,285	330,100	761.67
2005-04-15	2,290	2,355	2,255	2,330	595,200	776.67
2005-04-14	2,215	2,250	2,210	2,250	185,900	750
2005-04-13	2,235	2,235	2,195	2,215	165,500	738.33
2005-04-12	2,225	2,245	2,190	2,200	123,700	733.33
2005-04-11	2,260	2,260	2,215	2,235	118,100	745
2005-04-08	2,255	2,265	2,235	2,265	161,800	755
2005-04-07	2,245	2,250	2,220	2,250	112,300	750
2005-04-06	2,230	2,245	2,225	2,240	123,800	746.67
2005-04-05	2,220	2,230	2,205	2,225	191,700	741.67
2005-04-04	2,205	2,230	2,150	2,225	257,800	741.67
2005-04-01	2,125	2,215	2,125	2,210	473,400	736.67
2005-03-31	2,090	2,120	2,085	2,120	123,000	706.67
2005-03-30	2,100	2,100	2,065	2,080	110,200	693.33
2005-03-29	2,150	2,150	2,075	2,100	289,300	700
2005-03-28	2,170	2,180	2,150	2,165	185,300	721.67
2005-03-25	2,145	2,155	2,120	2,155	207,400	718.33
2005-03-24	2,085	2,115	2,080	2,105	160,700	701.67
2005-03-23	2,100	2,105	2,065	2,100	179,000	700
2005-03-22	2,100	2,110	2,090	2,095	149,300	698.33
2005-03-18	2,030	2,105	2,030	2,085	104,000	695
2005-03-17	2,050	2,065	2,020	2,025	198,000	675
2005-03-16	2,060	2,070	2,055	2,065	154,600	688.33
2005-03-15	2,110	2,115	2,070	2,070	232,100	690
2005-03-14	2,105	2,135	2,105	2,120	255,600	706.67
2005-03-11	2,165	2,175	2,155	2,155	168,800	718.33
2005-03-10	2,180	2,180	2,160	2,165	180,600	721.67
2005-03-09	2,115	2,205	2,115	2,185	259,200	728.33
2005-03-08	2,125	2,125	2,105	2,105	116,600	701.67
2005-03-07	2,120	2,125	2,100	2,105	131,200	701.67
2005-03-04	2,100	2,110	2,090	2,100	152,800	700
2005-03-03	2,100	2,115	2,090	2,095	217,600	698.33
2005-03-02	2,125	2,135	2,100	2,100	182,400	700
2005-03-01	2,130	2,135	2,110	2,120	86,000	706.67
2005-02-28	2,145	2,145	2,125	2,125	57,000	708.33
2005-02-25	2,120	2,135	2,100	2,120	163,000	706.67
2005-02-24	2,115	2,135	2,115	2,125	67,000	708.33
2005-02-23	2,120	2,125	2,110	2,110	78,000	703.33
2005-02-22	2,130	2,140	2,120	2,125	50,200	708.33
2005-02-21	2,150	2,155	2,120	2,130	79,700	710
2005-02-18	2,125	2,140	2,115	2,130	69,100	710
2005-02-17	2,140	2,140	2,120	2,130	72,900	710
2005-02-16	2,145	2,160	2,140	2,140	106,600	713.33
2005-02-15	2,175	2,175	2,130	2,135	132,300	711.67
2005-02-14	2,140	2,180	2,140	2,160	233,600	720
2005-02-10	2,110	2,135	2,085	2,130	141,300	710
2005-02-09	2,120	2,140	2,080	2,110	204,300	703.33
2005-02-08	2,175	2,175	2,110	2,110	201,100	703.33
2005-02-07	2,170	2,180	2,150	2,170	139,400	723.33
2005-02-04	2,185	2,185	2,135	2,165	143,700	721.67
2005-02-03	2,215	2,225	2,165	2,195	128,600	731.67
2005-02-02	2,225	2,250	2,210	2,235	114,100	745
2005-02-01	2,215	2,260	2,210	2,245	93,800	748.33
2005-01-31	2,205	2,295	2,155	2,230	163,600	743.33
2005-01-28	2,200	2,220	2,155	2,165	251,600	721.67
2005-01-27	2,295	2,295	2,200	2,200	173,100	733.33
2005-01-26	2,295	2,315	2,285	2,290	121,400	763.33
2005-01-25	2,300	2,325	2,280	2,280	140,000	760
2005-01-24	2,325	2,325	2,280	2,295	182,600	765
2005-01-21	2,325	2,335	2,295	2,325	288,200	775
2005-01-20	2,400	2,400	2,330	2,345	242,000	781.67
2005-01-19	2,465	2,465	2,405	2,415	243,200	805
2005-01-18	2,380	2,460	2,365	2,460	520,200	820
2005-01-17	2,260	2,440	2,260	2,420	337,500	806.67
2005-01-14	2,230	2,260	2,210	2,255	102,500	751.67
2005-01-13	2,305	2,320	2,255	2,270	97,100	756.67
2005-01-12	2,320	2,360	2,300	2,315	187,200	771.67
2005-01-11	2,250	2,365	2,250	2,360	319,600	786.67
2005-01-07	2,250	2,250	2,210	2,230	106,500	743.33
2005-01-06	2,160	2,235	2,160	2,230	85,400	743.33
2005-01-05	2,170	2,180	2,150	2,160	49,800	720
2005-01-04	2,155	2,175	2,140	2,170	39,900	723.33

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