9719 SCSK(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,806	1,822	1,783	1,805	65,100	601.67
2007-12-27	1,859	1,882	1,835	1,852	150,800	617.33
2007-12-26	1,818	1,847	1,799	1,847	48,700	615.67
2007-12-25	1,849	1,849	1,793	1,806	87,200	602
2007-12-21	1,806	1,830	1,777	1,821	133,900	607
2007-12-20	1,868	1,869	1,805	1,810	117,400	603.33
2007-12-19	1,826	1,838	1,798	1,808	92,000	602.67
2007-12-18	1,785	1,839	1,785	1,809	113,300	603
2007-12-17	1,821	1,854	1,821	1,833	115,000	611
2007-12-14	1,883	1,918	1,846	1,851	215,300	617
2007-12-13	1,945	1,945	1,893	1,898	179,100	632.67
2007-12-12	1,922	1,949	1,894	1,945	154,200	648.33
2007-12-11	1,880	1,944	1,880	1,935	291,700	645
2007-12-10	1,955	1,955	1,867	1,870	221,200	623.33
2007-12-07	1,860	1,904	1,859	1,881	300,700	627
2007-12-06	1,872	1,873	1,814	1,841	227,700	613.67
2007-12-05	1,800	1,850	1,778	1,845	233,300	615
2007-12-04	1,842	1,868	1,806	1,807	204,400	602.33
2007-12-03	1,825	1,875	1,816	1,864	202,000	621.33
2007-11-30	1,784	1,825	1,784	1,795	114,500	598.33
2007-11-29	1,798	1,799	1,761	1,782	323,800	594
2007-11-28	1,776	1,776	1,740	1,769	241,400	589.67
2007-11-27	1,744	1,777	1,733	1,775	206,100	591.67
2007-11-26	1,765	1,786	1,727	1,774	281,500	591.33
2007-11-22	1,745	1,777	1,727	1,758	509,100	586
2007-11-21	1,846	1,846	1,768	1,771	473,600	590.33
2007-11-20	1,804	1,808	1,742	1,769	395,200	589.67
2007-11-19	1,873	1,878	1,824	1,861	360,500	620.33
2007-11-16	1,800	1,875	1,780	1,861	342,900	620.33
2007-11-15	1,850	1,851	1,801	1,818	237,600	606
2007-11-14	1,821	1,846	1,818	1,835	441,600	611.67
2007-11-13	1,820	1,855	1,788	1,795	250,300	598.33
2007-11-12	1,780	1,841	1,763	1,824	303,200	608
2007-11-09	1,912	1,939	1,862	1,872	273,400	624
2007-11-08	1,907	1,958	1,902	1,957	213,000	652.33
2007-11-07	2,060	2,060	1,973	1,982	293,700	660.67
2007-11-06	2,015	2,070	2,005	2,050	184,000	683.33
2007-11-05	2,055	2,075	2,005	2,015	238,200	671.67
2007-11-02	2,075	2,085	2,035	2,045	334,800	681.67
2007-11-01	2,105	2,120	2,085	2,100	302,700	700
2007-10-31	2,085	2,100	2,065	2,075	362,900	691.67
2007-10-30	2,105	2,140	2,080	2,140	387,400	713.33
2007-10-29	2,155	2,180	2,110	2,120	359,100	706.67
2007-10-26	2,285	2,290	2,055	2,150	646,100	716.67
2007-10-25	2,325	2,435	2,310	2,415	157,300	805
2007-10-24	2,315	2,365	2,300	2,365	122,600	788.33
2007-10-23	2,305	2,380	2,275	2,355	102,200	785
2007-10-22	2,240	2,335	2,225	2,300	124,000	766.67
2007-10-19	2,465	2,465	2,325	2,350	170,600	783.33
2007-10-18	2,370	2,480	2,370	2,470	170,600	823.33
2007-10-17	2,390	2,420	2,365	2,365	92,400	788.33
2007-10-16	2,425	2,430	2,370	2,385	102,200	795
2007-10-15	2,400	2,405	2,365	2,385	88,500	795
2007-10-12	2,400	2,430	2,355	2,395	183,200	798.33
2007-10-11	2,445	2,540	2,425	2,515	337,800	838.33
2007-10-10	2,410	2,410	2,370	2,385	151,300	795
2007-10-09	2,385	2,450	2,385	2,415	200,300	805
2007-10-05	2,365	2,410	2,360	2,380	97,100	793.33
2007-10-04	2,335	2,390	2,320	2,370	87,300	790
2007-10-03	2,355	2,380	2,335	2,375	119,200	791.67
2007-10-02	2,355	2,395	2,350	2,375	156,300	791.67
2007-10-01	2,390	2,390	2,300	2,340	197,500	780
2007-09-28	2,270	2,285	2,220	2,250	90,400	750
2007-09-27	2,260	2,280	2,205	2,270	118,200	756.67
2007-09-26	2,205	2,240	2,190	2,225	111,400	741.67
2007-09-25	2,140	2,215	2,110	2,215	106,200	738.33
2007-09-21	2,160	2,180	2,125	2,150	116,000	716.67
2007-09-20	2,280	2,280	2,175	2,195	100,700	731.67
2007-09-19	2,200	2,230	2,175	2,230	72,900	743.33
2007-09-18	2,240	2,240	2,165	2,175	78,500	725
2007-09-14	2,165	2,200	2,150	2,180	107,900	726.67
2007-09-13	2,230	2,255	2,175	2,185	71,900	728.33
2007-09-12	2,235	2,250	2,210	2,230	84,100	743.33
2007-09-11	2,240	2,265	2,220	2,255	48,200	751.67
2007-09-10	2,175	2,260	2,175	2,200	57,300	733.33
2007-09-07	2,255	2,290	2,220	2,270	150,400	756.67
2007-09-06	2,185	2,205	2,160	2,175	172,500	725
2007-09-05	2,285	2,305	2,215	2,220	92,900	740
2007-09-04	2,295	2,300	2,265	2,280	50,400	760
2007-09-03	2,375	2,375	2,295	2,315	59,500	771.67
2007-08-31	2,305	2,355	2,265	2,355	117,300	785
2007-08-30	2,205	2,330	2,205	2,300	179,500	766.67
2007-08-29	2,160	2,205	2,140	2,195	110,500	731.67
2007-08-28	2,180	2,210	2,180	2,200	49,200	733.33
2007-08-27	2,185	2,195	2,180	2,190	68,500	730
2007-08-24	2,175	2,190	2,170	2,175	65,100	725
2007-08-23	2,185	2,210	2,175	2,190	140,800	730
2007-08-22	2,195	2,200	2,160	2,160	94,500	720
2007-08-21	2,135	2,180	2,120	2,180	89,600	726.67
2007-08-20	2,180	2,270	2,130	2,160	139,200	720
2007-08-17	2,215	2,260	2,140	2,140	129,700	713.33
2007-08-16	2,270	2,270	2,200	2,225	116,100	741.67
2007-08-15	2,365	2,370	2,275	2,280	99,900	760
2007-08-14	2,365	2,395	2,355	2,375	68,300	791.67
2007-08-13	2,340	2,435	2,330	2,425	215,300	808.33
2007-08-10	2,405	2,445	2,330	2,330	302,100	776.67
2007-08-09	2,420	2,470	2,335	2,410	686,100	803.33
2007-08-08	2,375	2,400	2,360	2,385	137,200	795
2007-08-07	2,400	2,410	2,325	2,345	204,000	781.67
2007-08-06	2,380	2,380	2,315	2,375	245,500	791.67
2007-08-03	2,415	2,415	2,380	2,390	213,800	796.67
2007-08-02	2,370	2,395	2,355	2,375	201,100	791.67
2007-08-01	2,340	2,370	2,325	2,335	125,600	778.33
2007-07-31	2,400	2,400	2,325	2,335	166,300	778.33
2007-07-30	2,325	2,395	2,305	2,385	281,500	795
2007-07-27	2,300	2,335	2,265	2,305	268,500	768.33
2007-07-26	2,420	2,460	2,400	2,415	162,400	805
2007-07-25	2,330	2,370	2,325	2,340	112,800	780
2007-07-24	2,330	2,415	2,330	2,410	112,200	803.33
2007-07-23	2,355	2,375	2,315	2,320	164,800	773.33
2007-07-20	2,410	2,410	2,360	2,365	117,000	788.33
2007-07-19	2,405	2,420	2,380	2,400	88,200	800
2007-07-18	2,450	2,450	2,405	2,410	140,700	803.33
2007-07-17	2,410	2,420	2,395	2,410	102,600	803.33
2007-07-13	2,400	2,445	2,385	2,405	151,000	801.67
2007-07-12	2,425	2,430	2,380	2,395	142,500	798.33
2007-07-11	2,455	2,460	2,410	2,420	176,600	806.67
2007-07-10	2,525	2,525	2,495	2,495	91,000	831.67
2007-07-09	2,495	2,535	2,480	2,525	215,800	841.67
2007-07-06	2,480	2,500	2,435	2,440	154,600	813.33
2007-07-05	2,450	2,510	2,445	2,480	147,100	826.67
2007-07-04	2,510	2,510	2,440	2,440	207,000	813.33
2007-07-03	2,475	2,525	2,460	2,510	454,600	836.67
2007-07-02	2,445	2,450	2,415	2,450	233,100	816.67
2007-06-29	2,375	2,445	2,370	2,445	274,500	815
2007-06-28	2,315	2,380	2,310	2,380	126,700	793.33
2007-06-27	2,310	2,325	2,295	2,305	143,300	768.33
2007-06-26	2,355	2,370	2,325	2,330	199,800	776.67
2007-06-25	2,365	2,410	2,360	2,370	153,300	790
2007-06-22	2,370	2,385	2,345	2,370	146,200	790
2007-06-21	2,325	2,380	2,320	2,375	150,100	791.67
2007-06-20	2,335	2,355	2,325	2,330	144,600	776.67
2007-06-19	2,390	2,390	2,335	2,345	192,400	781.67
2007-06-18	2,360	2,375	2,335	2,365	257,900	788.33
2007-06-15	2,300	2,320	2,285	2,310	256,400	770
2007-06-14	2,300	2,310	2,275	2,305	197,700	768.33
2007-06-13	2,300	2,315	2,290	2,300	88,900	766.67
2007-06-12	2,325	2,330	2,295	2,315	115,700	771.67
2007-06-11	2,345	2,360	2,320	2,330	80,700	776.67
2007-06-08	2,330	2,345	2,310	2,340	96,300	780
2007-06-07	2,295	2,385	2,290	2,355	260,500	785
2007-06-06	2,315	2,340	2,305	2,320	216,300	773.33
2007-06-05	2,330	2,340	2,295	2,320	159,400	773.33
2007-06-04	2,375	2,375	2,330	2,330	61,500	776.67
2007-06-01	2,380	2,385	2,350	2,375	87,900	791.67
2007-05-31	2,330	2,370	2,310	2,370	227,600	790
2007-05-30	2,340	2,345	2,300	2,320	139,100	773.33
2007-05-29	2,320	2,365	2,320	2,345	228,500	781.67
2007-05-28	2,300	2,345	2,300	2,315	90,400	771.67
2007-05-25	2,320	2,320	2,285	2,305	155,500	768.33
2007-05-24	2,315	2,360	2,300	2,340	168,200	780
2007-05-23	2,285	2,340	2,285	2,320	155,400	773.33
2007-05-22	2,290	2,305	2,255	2,295	280,000	765
2007-05-21	2,315	2,315	2,260	2,285	246,100	761.67
2007-05-18	2,275	2,280	2,235	2,275	187,300	758.33
2007-05-17	2,235	2,250	2,230	2,235	164,000	745
2007-05-16	2,255	2,260	2,220	2,230	141,100	743.33
2007-05-15	2,305	2,310	2,205	2,255	231,800	751.67
2007-05-14	2,300	2,325	2,260	2,315	402,500	771.67
2007-05-11	2,310	2,310	2,260	2,285	327,500	761.67
2007-05-10	2,375	2,375	2,315	2,315	275,400	771.67
2007-05-09	2,360	2,390	2,315	2,335	360,700	778.33
2007-05-08	2,415	2,420	2,375	2,390	267,700	796.67
2007-05-07	2,475	2,485	2,400	2,445	277,600	815
2007-05-02	2,475	2,495	2,460	2,490	187,400	830
2007-05-01	2,505	2,510	2,470	2,475	154,600	825
2007-04-27	2,585	2,585	2,435	2,480	249,200	826.67
2007-04-26	2,565	2,580	2,535	2,580	102,300	860
2007-04-25	2,560	2,580	2,535	2,565	73,500	855
2007-04-24	2,505	2,585	2,505	2,585	130,200	861.67
2007-04-23	2,585	2,585	2,540	2,565	114,300	855
2007-04-20	2,550	2,555	2,520	2,545	87,800	848.33
2007-04-19	2,510	2,530	2,475	2,515	278,800	838.33
2007-04-18	2,605	2,610	2,590	2,605	118,000	868.33
2007-04-17	2,580	2,635	2,580	2,600	124,100	866.67
2007-04-16	2,570	2,595	2,560	2,570	69,500	856.67
2007-04-13	2,580	2,605	2,560	2,565	146,500	855
2007-04-12	2,560	2,590	2,560	2,575	74,700	858.33
2007-04-11	2,580	2,605	2,575	2,580	81,400	860
2007-04-10	2,605	2,605	2,580	2,595	65,300	865
2007-04-09	2,625	2,625	2,580	2,605	46,700	868.33
2007-04-06	2,615	2,630	2,575	2,580	51,700	860
2007-04-05	2,630	2,630	2,600	2,615	144,900	871.67
2007-04-04	2,585	2,645	2,585	2,625	290,700	875
2007-04-03	2,495	2,550	2,480	2,535	216,600	845
2007-04-02	2,480	2,515	2,465	2,480	257,900	826.67
2007-03-30	2,360	2,510	2,360	2,480	263,600	826.67
2007-03-29	2,380	2,405	2,370	2,395	116,200	798.33
2007-03-28	2,395	2,450	2,385	2,420	118,900	806.67
2007-03-27	2,380	2,395	2,360	2,370	90,800	790
2007-03-26	2,410	2,430	2,370	2,425	104,900	808.33
2007-03-23	2,445	2,450	2,385	2,410	218,300	803.33
2007-03-22	2,395	2,480	2,395	2,455	167,600	818.33
2007-03-20	2,370	2,415	2,350	2,395	203,900	798.33
2007-03-19	2,315	2,345	2,315	2,335	97,800	778.33
2007-03-16	2,320	2,350	2,305	2,330	113,100	776.67
2007-03-15	2,355	2,375	2,330	2,350	124,000	783.33
2007-03-14	2,385	2,385	2,325	2,350	145,000	783.33
2007-03-13	2,410	2,435	2,400	2,420	105,500	806.67
2007-03-12	2,440	2,445	2,385	2,430	156,600	810
2007-03-09	2,375	2,440	2,365	2,400	218,500	800
2007-03-08	2,350	2,385	2,315	2,375	201,300	791.67
2007-03-07	2,425	2,430	2,335	2,355	170,000	785
2007-03-06	2,360	2,405	2,340	2,400	167,000	800
2007-03-05	2,450	2,460	2,350	2,370	147,200	790
2007-03-02	2,535	2,540	2,485	2,510	101,400	836.67
2007-03-01	2,555	2,595	2,510	2,545	135,800	848.33
2007-02-28	2,425	2,585	2,420	2,550	153,200	850
2007-02-27	2,635	2,655	2,605	2,625	113,600	875
2007-02-26	2,665	2,695	2,645	2,645	101,100	881.67
2007-02-23	2,685	2,690	2,665	2,685	86,600	895
2007-02-22	2,655	2,680	2,645	2,665	78,000	888.33
2007-02-21	2,690	2,690	2,640	2,645	84,900	881.67
2007-02-20	2,665	2,690	2,650	2,660	94,700	886.67
2007-02-19	2,660	2,675	2,635	2,660	70,800	886.67
2007-02-16	2,650	2,690	2,635	2,650	107,800	883.33
2007-02-15	2,665	2,665	2,630	2,640	108,800	880
2007-02-14	2,620	2,655	2,615	2,635	143,900	878.33
2007-02-13	2,620	2,645	2,600	2,610	93,500	870
2007-02-09	2,615	2,675	2,595	2,630	211,000	876.67
2007-02-08	2,590	2,700	2,590	2,655	369,600	885
2007-02-07	2,635	2,660	2,560	2,580	478,300	860
2007-02-06	2,640	2,680	2,635	2,670	208,500	890
2007-02-05	2,680	2,680	2,640	2,655	301,400	885
2007-02-02	2,695	2,725	2,635	2,645	343,700	881.67
2007-02-01	2,705	2,710	2,655	2,690	323,000	896.67
2007-01-31	2,695	2,735	2,650	2,660	405,700	886.67
2007-01-30	2,800	2,840	2,730	2,735	294,200	911.67
2007-01-29	2,895	2,900	2,800	2,820	305,300	940
2007-01-26	2,800	2,890	2,775	2,880	342,000	960
2007-01-25	2,790	2,790	2,735	2,740	113,300	913.33
2007-01-24	2,775	2,775	2,730	2,750	99,100	916.67
2007-01-23	2,755	2,760	2,720	2,740	120,100	913.33
2007-01-22	2,780	2,795	2,690	2,760	380,700	920
2007-01-19	2,680	2,855	2,640	2,820	482,200	940
2007-01-18	2,610	2,655	2,600	2,640	275,100	880
2007-01-17	2,615	2,640	2,590	2,610	181,300	870
2007-01-16	2,600	2,640	2,580	2,625	158,200	875
2007-01-15	2,595	2,635	2,560	2,615	233,200	871.67
2007-01-12	2,590	2,610	2,560	2,575	275,100	858.33
2007-01-11	2,635	2,665	2,570	2,590	228,600	863.33
2007-01-10	2,700	2,705	2,615	2,635	197,500	878.33
2007-01-09	2,700	2,735	2,680	2,715	214,900	905
2007-01-05	2,695	2,740	2,680	2,725	172,500	908.33
2007-01-04	2,730	2,735	2,680	2,710	112,300	903.33

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