9719 SCSK(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,710	2,750	2,700	2,725	73,000	908.33
2006-12-28	2,765	2,785	2,715	2,735	146,300	911.67
2006-12-27	2,805	2,805	2,755	2,770	90,400	923.33
2006-12-26	2,730	2,800	2,730	2,800	70,700	933.33
2006-12-25	2,775	2,785	2,755	2,765	107,300	921.67
2006-12-22	2,750	2,810	2,715	2,790	131,700	930
2006-12-21	2,770	2,770	2,730	2,750	164,700	916.67
2006-12-20	2,835	2,835	2,745	2,765	204,800	921.67
2006-12-19	2,860	2,870	2,800	2,820	168,500	940
2006-12-18	2,880	2,905	2,860	2,900	135,000	966.67
2006-12-15	2,895	2,920	2,845	2,905	142,100	968.33
2006-12-14	2,880	2,915	2,840	2,880	273,900	960
2006-12-13	2,780	2,855	2,780	2,855	231,600	951.67
2006-12-12	2,705	2,795	2,680	2,775	223,000	925
2006-12-11	2,710	2,730	2,660	2,680	174,800	893.33
2006-12-08	2,770	2,780	2,705	2,710	182,100	903.33
2006-12-07	2,730	2,760	2,720	2,730	154,400	910
2006-12-06	2,765	2,800	2,740	2,760	122,500	920
2006-12-05	2,820	2,825	2,780	2,795	235,900	931.67
2006-12-04	2,765	2,810	2,730	2,810	195,700	936.67
2006-12-01	2,795	2,855	2,755	2,770	304,300	923.33
2006-11-30	2,845	2,900	2,810	2,835	445,200	945
2006-11-29	2,930	2,935	2,890	2,925	150,700	975
2006-11-28	2,800	2,930	2,800	2,920	180,300	973.33
2006-11-27	2,835	2,930	2,835	2,905	161,900	968.33
2006-11-24	2,770	2,900	2,745	2,875	230,000	958.33
2006-11-22	2,700	2,950	2,665	2,930	188,500	976.67
2006-11-21	2,660	2,755	2,660	2,740	167,200	913.33
2006-11-20	2,810	2,810	2,680	2,690	192,200	896.67
2006-11-17	2,870	2,905	2,810	2,840	121,700	946.67
2006-11-16	2,865	2,940	2,865	2,900	170,600	966.67
2006-11-15	2,920	2,945	2,880	2,890	152,200	963.33
2006-11-14	2,830	2,945	2,820	2,915	189,600	971.67
2006-11-13	2,820	2,845	2,745	2,820	236,800	940
2006-11-10	2,800	2,900	2,785	2,875	175,000	958.33
2006-11-09	2,850	2,880	2,785	2,800	151,300	933.33
2006-11-08	2,960	2,960	2,855	2,880	216,600	960
2006-11-07	2,905	2,950	2,885	2,940	280,300	980
2006-11-06	2,815	2,970	2,815	2,965	509,800	988.33
2006-11-02	2,890	2,920	2,790	2,825	294,600	941.67
2006-11-01	2,865	2,960	2,840	2,930	503,400	976.67
2006-10-31	2,720	2,890	2,720	2,825	540,700	941.67
2006-10-30	2,815	2,855	2,710	2,715	547,100	905
2006-10-27	2,965	3,000	2,920	2,935	462,600	978.33
2006-10-26	2,890	3,010	2,890	2,960	469,500	986.67
2006-10-25	2,950	2,955	2,805	2,885	616,700	961.67
2006-10-24	2,900	3,020	2,895	2,940	1,092,300	980
2006-10-23	2,870	2,960	2,830	2,860	974,500	953.33
2006-10-20	2,670	2,830	2,670	2,790	807,500	930
2006-10-19	2,620	2,650	2,595	2,645	231,800	881.67
2006-10-18	2,555	2,610	2,515	2,605	292,400	868.33
2006-10-17	2,500	2,595	2,475	2,545	380,700	848.33
2006-10-16	2,400	2,460	2,400	2,450	58,600	816.67
2006-10-13	2,395	2,480	2,385	2,475	156,900	825
2006-10-12	2,435	2,450	2,280	2,400	111,900	800
2006-10-11	2,480	2,480	2,435	2,435	107,800	811.67
2006-10-10	2,425	2,490	2,395	2,465	133,400	821.67
2006-10-06	2,420	2,485	2,415	2,465	162,600	821.67
2006-10-05	2,480	2,500	2,450	2,500	254,900	833.33
2006-10-04	2,415	2,460	2,410	2,445	355,000	815
2006-10-03	2,375	2,420	2,370	2,405	129,000	801.67
2006-10-02	2,390	2,410	2,370	2,385	122,500	795
2006-09-29	2,400	2,400	2,355	2,385	248,100	795
2006-09-28	2,375	2,400	2,345	2,400	300,400	800
2006-09-27	2,300	2,380	2,300	2,375	287,200	791.67
2006-09-26	2,275	2,300	2,250	2,295	168,200	765
2006-09-25	2,215	2,285	2,190	2,275	148,600	758.33
2006-09-22	2,140	2,250	2,140	2,220	309,000	740
2006-09-21	2,170	2,195	2,160	2,180	72,600	726.67
2006-09-20	2,195	2,210	2,170	2,170	58,500	723.33
2006-09-19	2,170	2,225	2,170	2,200	189,200	733.33
2006-09-15	2,200	2,215	2,185	2,200	81,400	733.33
2006-09-14	2,195	2,195	2,145	2,185	99,100	728.33
2006-09-13	2,170	2,210	2,170	2,175	88,200	725
2006-09-12	2,200	2,220	2,180	2,180	165,400	726.67
2006-09-11	2,165	2,205	2,165	2,185	119,500	728.33
2006-09-08	2,155	2,220	2,155	2,195	310,400	731.67
2006-09-07	2,190	2,225	2,170	2,195	132,200	731.67
2006-09-06	2,180	2,250	2,180	2,230	100,200	743.33
2006-09-05	2,205	2,230	2,195	2,220	62,800	740
2006-09-04	2,185	2,225	2,180	2,220	84,700	740
2006-09-01	2,190	2,220	2,185	2,195	41,400	731.67
2006-08-31	2,215	2,240	2,200	2,215	58,100	738.33
2006-08-30	2,195	2,200	2,165	2,195	33,100	731.67
2006-08-29	2,235	2,240	2,170	2,190	84,200	730
2006-08-28	2,260	2,260	2,225	2,225	32,700	741.67
2006-08-25	2,245	2,270	2,230	2,255	84,100	751.67
2006-08-24	2,230	2,250	2,215	2,235	88,400	745
2006-08-23	2,240	2,240	2,200	2,220	46,000	740
2006-08-22	2,200	2,240	2,195	2,240	62,700	746.67
2006-08-21	2,190	2,230	2,175	2,185	139,800	728.33
2006-08-18	2,250	2,250	2,210	2,225	59,500	741.67
2006-08-17	2,235	2,245	2,220	2,220	60,600	740
2006-08-16	2,230	2,250	2,220	2,245	68,500	748.33
2006-08-15	2,200	2,225	2,195	2,220	100,700	740
2006-08-14	2,145	2,215	2,145	2,195	93,100	731.67
2006-08-11	2,195	2,195	2,180	2,185	59,100	728.33
2006-08-10	2,185	2,195	2,160	2,195	67,900	731.67
2006-08-09	2,150	2,190	2,150	2,190	132,400	730
2006-08-08	2,160	2,165	2,115	2,130	98,400	710
2006-08-07	2,110	2,190	2,110	2,155	166,500	718.33
2006-08-04	2,150	2,170	2,105	2,145	130,800	715
2006-08-03	2,165	2,175	2,150	2,150	65,800	716.67
2006-08-02	2,150	2,175	2,125	2,160	72,800	720
2006-08-01	2,130	2,155	2,125	2,150	94,900	716.67
2006-07-31	2,100	2,150	2,080	2,135	207,700	711.67
2006-07-28	1,981	2,095	1,981	2,090	187,700	696.67
2006-07-27	2,050	2,050	2,020	2,040	57,100	680
2006-07-26	2,015	2,050	2,015	2,040	93,800	680
2006-07-25	2,030	2,035	1,985	2,015	61,300	671.67
2006-07-24	2,000	2,040	1,991	2,020	60,300	673.33
2006-07-21	1,960	2,025	1,960	2,000	56,300	666.67
2006-07-20	1,989	2,040	1,985	2,040	117,500	680
2006-07-19	1,950	1,960	1,880	1,899	181,500	633
2006-07-18	1,990	1,991	1,947	1,980	144,700	660
2006-07-14	1,987	2,020	1,950	1,981	78,700	660.33
2006-07-13	2,005	2,035	1,978	1,987	128,900	662.33
2006-07-12	2,075	2,075	2,055	2,070	104,900	690
2006-07-11	2,080	2,080	2,020	2,075	69,300	691.67
2006-07-10	2,070	2,110	2,035	2,060	206,200	686.67
2006-07-07	2,050	2,080	2,050	2,055	119,200	685
2006-07-06	2,045	2,060	2,025	2,045	108,900	681.67
2006-07-05	2,055	2,055	2,020	2,045	163,600	681.67
2006-07-04	2,065	2,085	2,055	2,065	192,100	688.33
2006-07-03	2,110	2,110	2,075	2,090	93,400	696.67
2006-06-30	2,090	2,100	2,075	2,100	198,200	700
2006-06-29	2,030	2,060	2,015	2,035	172,300	678.33
2006-06-28	2,000	2,030	1,995	2,000	91,500	666.67
2006-06-27	2,015	2,040	2,000	2,035	77,500	678.33
2006-06-26	1,998	2,060	1,998	2,015	108,600	671.67
2006-06-23	1,999	2,045	1,994	2,020	123,700	673.33
2006-06-22	1,991	2,000	1,975	1,993	95,400	664.33
2006-06-21	1,986	2,015	1,950	1,970	115,400	656.67
2006-06-20	2,040	2,040	2,000	2,005	68,800	668.33
2006-06-19	2,040	2,060	1,993	2,015	142,800	671.67
2006-06-16	2,100	2,100	2,030	2,040	156,700	680
2006-06-15	1,990	2,020	1,956	2,010	163,500	670
2006-06-14	1,868	1,965	1,856	1,943	201,300	647.67
2006-06-13	1,870	1,918	1,850	1,861	162,400	620.33
2006-06-12	1,840	1,920	1,840	1,910	203,600	636.67
2006-06-09	1,861	1,919	1,801	1,870	336,000	623.33
2006-06-08	1,910	1,948	1,835	1,855	446,600	618.33
2006-06-07	2,000	2,005	1,952	1,952	274,500	650.67
2006-06-06	1,950	1,998	1,950	1,988	193,600	662.67
2006-06-05	2,000	2,015	1,952	1,990	142,000	663.33
2006-06-02	2,025	2,030	1,920	2,000	341,100	666.67
2006-06-01	2,040	2,060	2,020	2,025	139,200	675
2006-05-31	2,025	2,060	2,025	2,035	112,300	678.33
2006-05-30	2,065	2,070	2,040	2,040	126,900	680
2006-05-29	2,095	2,095	2,060	2,065	167,500	688.33
2006-05-26	2,090	2,100	2,065	2,095	116,100	698.33
2006-05-25	2,105	2,115	2,080	2,090	68,800	696.67
2006-05-24	2,080	2,115	2,080	2,100	166,400	700
2006-05-23	2,085	2,100	2,070	2,075	102,000	691.67
2006-05-22	2,135	2,140	2,090	2,105	113,000	701.67
2006-05-19	2,120	2,135	2,095	2,130	137,000	710
2006-05-18	2,095	2,115	2,080	2,110	176,500	703.33
2006-05-17	2,130	2,140	2,080	2,135	234,100	711.67
2006-05-16	2,155	2,170	2,115	2,115	180,800	705
2006-05-15	2,120	2,155	2,110	2,135	156,300	711.67
2006-05-12	2,180	2,180	2,110	2,160	408,100	720
2006-05-11	2,130	2,185	2,110	2,180	782,000	726.67
2006-05-10	2,115	2,120	2,070	2,090	315,000	696.67
2006-05-09	2,105	2,130	2,100	2,110	362,600	703.33
2006-05-08	2,120	2,135	2,090	2,100	467,500	700
2006-05-02	2,150	2,160	2,120	2,140	294,500	713.33
2006-05-01	2,185	2,210	2,125	2,145	580,500	715
2006-04-28	2,210	2,235	2,165	2,180	539,000	726.67
2006-04-27	2,280	2,305	2,280	2,285	106,800	761.67
2006-04-26	2,300	2,335	2,290	2,305	101,900	768.33
2006-04-25	2,265	2,350	2,265	2,340	107,600	780
2006-04-24	2,345	2,365	2,280	2,290	209,300	763.33
2006-04-21	2,390	2,415	2,355	2,370	161,600	790
2006-04-20	2,440	2,440	2,365	2,385	224,000	795
2006-04-19	2,470	2,475	2,425	2,445	284,100	815
2006-04-18	2,390	2,480	2,390	2,465	295,900	821.67
2006-04-17	2,400	2,485	2,385	2,405	900,800	801.67
2006-04-14	2,350	2,350	2,320	2,335	59,200	778.33
2006-04-13	2,325	2,355	2,285	2,330	173,900	776.67
2006-04-12	2,320	2,345	2,310	2,325	61,300	775
2006-04-11	2,370	2,370	2,305	2,325	167,300	775
2006-04-10	2,355	2,385	2,325	2,385	95,800	795
2006-04-07	2,395	2,395	2,340	2,365	121,400	788.33
2006-04-06	2,400	2,400	2,385	2,395	81,000	798.33
2006-04-05	2,410	2,415	2,355	2,365	186,200	788.33
2006-04-04	2,380	2,420	2,380	2,400	206,700	800
2006-04-03	2,350	2,415	2,345	2,405	463,800	801.67
2006-03-31	2,310	2,340	2,300	2,330	260,400	776.67
2006-03-30	2,285	2,330	2,280	2,295	225,000	765
2006-03-29	2,255	2,295	2,240	2,280	242,600	760
2006-03-28	2,270	2,270	2,240	2,255	103,200	751.67
2006-03-27	2,290	2,310	2,270	2,285	218,300	761.67
2006-03-24	2,175	2,240	2,175	2,240	223,300	746.67
2006-03-23	2,185	2,200	2,165	2,170	114,800	723.33
2006-03-22	2,200	2,215	2,180	2,180	165,300	726.67
2006-03-20	2,190	2,215	2,185	2,200	135,900	733.33
2006-03-17	2,175	2,185	2,165	2,175	111,400	725
2006-03-16	2,220	2,220	2,155	2,160	138,400	720
2006-03-15	2,220	2,240	2,210	2,210	213,200	736.67
2006-03-14	2,225	2,225	2,200	2,220	152,100	740
2006-03-13	2,200	2,220	2,190	2,200	139,300	733.33
2006-03-10	2,115	2,170	2,115	2,150	186,800	716.67
2006-03-09	2,115	2,150	2,110	2,125	101,400	708.33
2006-03-08	2,095	2,105	2,090	2,100	109,200	700
2006-03-07	2,100	2,110	2,090	2,090	163,900	696.67
2006-03-06	2,060	2,120	2,040	2,095	214,700	698.33
2006-03-03	2,060	2,070	2,020	2,040	274,300	680
2006-03-02	2,110	2,125	2,060	2,065	183,900	688.33
2006-03-01	2,090	2,115	2,085	2,100	187,500	700
2006-02-28	2,130	2,140	2,090	2,090	318,600	696.67
2006-02-27	2,140	2,180	2,100	2,110	694,100	703.33
2006-02-24	2,110	2,120	2,085	2,100	304,400	700
2006-02-23	2,095	2,135	2,090	2,110	160,100	703.33
2006-02-22	2,100	2,120	2,070	2,075	131,900	691.67
2006-02-21	2,050	2,120	2,050	2,120	100,900	706.67
2006-02-20	2,095	2,100	2,050	2,070	160,900	690
2006-02-17	2,120	2,155	2,080	2,095	134,200	698.33
2006-02-16	2,130	2,150	2,120	2,130	118,500	710
2006-02-15	2,180	2,190	2,120	2,145	134,500	715
2006-02-14	2,125	2,170	2,070	2,160	314,900	720
2006-02-13	2,225	2,225	2,105	2,140	386,100	713.33
2006-02-10	2,265	2,270	2,240	2,260	138,900	753.33
2006-02-09	2,290	2,305	2,265	2,270	148,000	756.67
2006-02-08	2,325	2,325	2,275	2,280	137,800	760
2006-02-07	2,335	2,350	2,325	2,325	91,600	775
2006-02-06	2,320	2,350	2,295	2,320	183,300	773.33
2006-02-03	2,290	2,310	2,270	2,280	231,400	760
2006-02-02	2,320	2,320	2,285	2,300	228,500	766.67
2006-02-01	2,280	2,325	2,280	2,300	162,900	766.67
2006-01-31	2,330	2,340	2,275	2,290	277,900	763.33
2006-01-30	2,370	2,390	2,300	2,315	325,700	771.67
2006-01-27	2,375	2,390	2,355	2,360	345,100	786.67
2006-01-26	2,415	2,420	2,375	2,375	333,100	791.67
2006-01-25	2,390	2,400	2,365	2,385	271,400	795
2006-01-24	2,330	2,405	2,330	2,370	170,400	790
2006-01-23	2,325	2,360	2,325	2,325	116,500	775
2006-01-20	2,420	2,420	2,355	2,395	215,000	798.33
2006-01-19	2,315	2,445	2,315	2,420	365,500	806.67
2006-01-18	2,510	2,515	2,300	2,355	404,100	785
2006-01-17	2,600	2,615	2,525	2,535	298,900	845
2006-01-16	2,585	2,630	2,575	2,615	441,800	871.67
2006-01-13	2,535	2,575	2,510	2,555	312,200	851.67
2006-01-12	2,500	2,530	2,470	2,530	307,000	843.33
2006-01-11	2,455	2,465	2,395	2,440	294,500	813.33
2006-01-10	2,560	2,560	2,485	2,485	213,700	828.33
2006-01-06	2,525	2,530	2,480	2,505	261,100	835
2006-01-05	2,505	2,560	2,485	2,510	465,100	836.67
2006-01-04	2,560	2,560	2,440	2,475	154,400	825

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