1. HOME >
  2. 株価時系列 >
  3. 9719 >
  4. 2011年

9719 SCSK(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2021,2361,2021,22898,200409.33
2011-12-291,1991,2091,1911,20360,700401
2011-12-281,2101,2141,1981,20256,600400.67
2011-12-271,2011,2141,2011,20578,300401.67
2011-12-261,2071,2141,2011,20159,100400.33
2011-12-221,2361,2381,2061,207140,900402.33
2011-12-211,2201,2221,2101,216109,800405.33
2011-12-201,2261,2261,2051,207145,500402.33
2011-12-191,2241,2261,2141,22196,600407
2011-12-161,2381,2481,2311,232118,500410.67
2011-12-151,2391,2541,2341,238152,800412.67
2011-12-141,2631,2631,2441,249302,900416.33
2011-12-131,2261,2531,2191,247199,400415.67
2011-12-121,2301,2531,2301,240167,200413.33
2011-12-091,2231,2401,2231,229225,300409.67
2011-12-081,2541,2631,2471,253165,700417.67
2011-12-071,2601,2641,2451,260167,800420
2011-12-061,2531,2621,2411,253205,900417.67
2011-12-051,2601,2601,2411,246186,900415.33
2011-12-021,2661,2831,2481,253136,500417.67
2011-12-011,2551,2621,2461,259248,300419.67
2011-11-301,2341,2401,2181,240137,200413.33
2011-11-291,2241,2351,2241,233207,000411
2011-11-281,2401,2421,2181,220195,600406.67
2011-11-251,2531,2531,2251,232161,500410.67
2011-11-241,2651,2651,2341,239190,100413
2011-11-221,2611,2611,2401,255114,400418.33
2011-11-211,2591,2721,2501,255109,300418.33
2011-11-181,2701,2781,2541,256185,200418.67
2011-11-171,2641,2981,2461,294276,200431.33
2011-11-161,2701,2751,2541,265274,400421.67
2011-11-151,2681,2681,2341,262236,600420.67
2011-11-141,2681,2701,2581,260211,300420
2011-11-111,2501,2561,2261,252230,600417.33
2011-11-101,2481,2481,2211,237198,600412.33
2011-11-091,2221,2701,2211,247413,800415.67
2011-11-081,2201,2281,2101,217285,500405.67
2011-11-071,2201,2201,2041,215176,300405
2011-11-041,2181,2221,2091,212303,800404
2011-11-021,1951,2111,1881,207260,100402.33
2011-11-011,2081,2421,1961,200400,500400
2011-10-311,2411,3361,2281,232648,000410.67
2011-10-281,2561,2671,2431,243278,400414.33
2011-10-271,2191,2561,2191,248206,400416
2011-10-261,2211,2501,2071,234311,200411.33
2011-10-251,2941,2951,2451,247165,700415.67
2011-10-241,2801,2861,2451,264247,000421.33
2011-10-211,2291,2531,2291,244179,100414.67
2011-10-201,2261,2601,2141,253312,800417.67
2011-10-191,2001,2421,2001,238458,900412.67
2011-10-181,1801,2141,1801,205459,000401.67
2011-10-171,1671,2091,1661,198529,300399.33
2011-10-141,1851,1871,1451,158334,800386
2011-10-131,2011,2081,1891,190505,100396.67
2011-10-121,2091,2181,1991,211207,400403.67
2011-10-111,2721,2721,2101,215693,600405
2011-10-071,2471,2851,2471,270290,000423.33
2011-10-061,2201,2601,2121,260328,300420
2011-10-051,2101,2351,2061,224564,200408
2011-10-041,2261,2461,2221,237481,600412.33
2011-10-031,2201,2471,2071,238639,900412.67
2011-09-301,2541,2611,2401,244500,900414.67
2011-09-291,2351,2661,2351,258653,300419.33
2011-09-281,2221,2481,2141,2371,191,800412.33
2011-09-271,3101,3481,1941,3451,304,600448.33
2011-09-261,3761,3821,2971,309250,000436.33
2011-09-221,3161,3901,3001,383222,700461
2011-09-211,3361,3671,3181,358145,800452.67
2011-09-201,3501,3501,3151,328151,700442.67
2011-09-161,3431,3641,3391,364152,200454.67
2011-09-151,3241,3381,3071,326162,800442
2011-09-141,2961,3071,2821,296170,800432
2011-09-131,2781,3021,2771,290135,100430
2011-09-121,2991,2991,2651,288114,300429.33
2011-09-091,3001,3251,2811,322131,200440.67
2011-09-081,2901,2971,2691,27664,400425.33
2011-09-071,2831,2951,2731,291104,100430.33
2011-09-061,2691,2721,2431,265162,200421.67
2011-09-051,2511,2671,2351,267189,400422.33
2011-09-021,2611,2791,2411,247224,600415.67
2011-09-011,2861,2941,2731,27582,100425
2011-08-311,2981,2981,2741,286118,500428.67
2011-08-301,3091,3091,2791,286117,700428.67
2011-08-291,2721,3061,2581,288153,700429.33
2011-08-261,2751,2921,2641,279110,000426.33
2011-08-251,2731,3101,2731,294149,000431.33
2011-08-241,3001,3111,2681,276112,600425.33
2011-08-231,2551,2931,2541,29280,100430.67
2011-08-221,2581,2941,2401,247109,200415.67
2011-08-191,2651,3041,2601,285111,000428.33
2011-08-181,2981,3051,2881,295136,500431.67
2011-08-171,3001,3031,2801,293117,600431
2011-08-161,3001,3071,2901,305141,100435
2011-08-151,3081,3081,2421,270145,800423.33
2011-08-121,2791,2791,2531,278110,400426
2011-08-111,2161,2711,2001,263126,100421
2011-08-101,2421,2461,2211,223122,900407.67
2011-08-091,1851,2131,1541,213123,200404.33
2011-08-081,2401,2551,2031,21397,400404.33
2011-08-051,2891,2921,2381,270272,400423.33
2011-08-041,3131,3491,3091,34893,600449.33
2011-08-031,3061,3271,2991,30061,500433.33
2011-08-021,3301,3381,3211,330112,700443.33
2011-08-011,3311,3671,3311,340134,300446.67
2011-07-291,3531,3671,2971,350228,600450
2011-07-281,3881,3891,3701,37857,900459.33
2011-07-271,3741,3981,3731,38882,300462.67
2011-07-261,3771,3981,3751,39579,400465
2011-07-251,3571,3841,3571,37748,200459
2011-07-221,3631,3751,3421,372148,400457.33
2011-07-211,3891,3891,3611,37148,000457
2011-07-201,3901,3961,3721,38365,400461
2011-07-191,3821,4021,3761,39068,600463.33
2011-07-151,3751,3951,3751,39072,300463.33
2011-07-141,3821,3911,3701,37588,800458.33
2011-07-131,3771,3921,3701,38845,700462.67
2011-07-121,3631,3931,3561,39055,300463.33
2011-07-111,3661,3901,3661,38940,000463
2011-07-081,3741,3981,3741,39083,400463.33
2011-07-071,3591,3811,3571,37369,800457.67
2011-07-061,3641,3791,3461,37961,000459.67
2011-07-051,3741,3901,3651,37757,200459
2011-07-041,3681,3901,3561,374108,000458
2011-07-011,3841,4031,3581,367123,200455.67
2011-06-301,3781,4201,3751,387160,500462.33
2011-06-291,3441,3641,3381,36487,700454.67
2011-06-281,3191,3281,3001,30892,000436
2011-06-271,3211,3351,2961,299167,700433
2011-06-241,3311,3551,3171,351118,500450.33
2011-06-231,3241,3371,3121,33189,900443.67
2011-06-221,2901,3281,2891,327114,100442.33
2011-06-211,2821,2861,2651,27173,900423.67
2011-06-201,3081,3081,2871,291117,500430.33
2011-06-171,3151,3171,2751,282165,700427.33
2011-06-161,2861,2971,2671,280114,600426.67
2011-06-151,3011,3011,2781,288117,400429.33
2011-06-141,2741,3081,2641,301177,800433.67
2011-06-131,2551,2731,2491,265151,300421.67
2011-06-101,2411,2811,2401,256179,900418.67
2011-06-091,2351,2521,2161,243165,300414.33
2011-06-081,2561,2671,2411,247135,700415.67
2011-06-071,2581,2841,2381,276162,200425.33
2011-06-061,2791,2861,2531,270154,900423.33
2011-06-031,2731,2821,2311,272158,500424
2011-06-021,2231,2881,2111,286297,500428.67
2011-06-011,2281,2281,2091,22480,700408
2011-05-311,2001,2291,2001,224143,800408
2011-05-301,1661,2281,1601,212208,700404
2011-05-271,1251,1631,1101,163193,400387.67
2011-05-261,1271,1271,1141,115155,600371.67
2011-05-251,1091,1251,0951,097308,200365.67
2011-05-241,0471,0571,0351,05189,600350.33
2011-05-231,0491,0501,0341,03782,500345.67
2011-05-201,0511,0551,0451,048103,800349.33
2011-05-191,0641,0701,0421,05298,600350.67
2011-05-181,0571,0631,0521,05798,700352.33
2011-05-171,0631,0771,0511,057105,200352.33
2011-05-161,0701,0761,0661,06781,700355.67
2011-05-131,1221,1261,0701,080181,700360
2011-05-121,1351,1411,1261,12678,200375.33
2011-05-111,1541,1541,1401,15459,100384.67
2011-05-101,1431,1581,1381,14353,200381
2011-05-091,1551,1551,1311,13544,200378.33
2011-05-061,1481,1571,1231,148125,000382.67
2011-05-021,1811,1831,1551,164144,500388
2011-04-281,1301,1481,1291,14294,700380.67
2011-04-271,1021,1211,1021,12175,500373.67
2011-04-261,1131,1171,0911,106161,200368.67
2011-04-251,1281,1371,1201,127133,700375.67
2011-04-221,1031,1311,1031,109144,600369.67
2011-04-211,0981,1351,0941,117340,000372.33
2011-04-201,0751,0981,0711,086476,100362
2011-04-191,0401,0411,0201,036139,900345.33
2011-04-181,0671,0701,0451,055246,000351.67
2011-04-151,0811,0911,0701,074130,200358
2011-04-141,0851,1081,0731,092192,800364
2011-04-131,0891,1071,0781,088160,800362.67
2011-04-121,0881,1131,0851,109136,900369.67
2011-04-111,0971,1151,0941,111122,300370.33
2011-04-081,0961,1261,0911,116210,800372
2011-04-071,1061,1291,1021,113144,200371
2011-04-061,1291,1291,0831,098148,300366
2011-04-051,1551,1551,0971,111172,800370.33
2011-04-041,1551,1631,1311,13480,700378
2011-04-011,1461,1591,1311,147130,200382.33
2011-03-311,1811,1811,1321,161153,200387
2011-03-301,1201,1541,1151,151112,500383.67
2011-03-291,1261,1391,1081,129126,600376.33
2011-03-281,1461,1461,1071,112151,000370.67
2011-03-251,1381,1571,1191,130155,200376.67
2011-03-241,1601,1811,1371,137174,200379
2011-03-231,1911,2001,1441,151139,100383.67
2011-03-221,1601,2001,1451,190166,100396.67
2011-03-181,1161,1561,0921,111266,800370.33
2011-03-171,0501,1081,0321,086243,300362
2011-03-161,0361,1261,0111,102680,800367.33
2011-03-151,1201,120885976289,100325.33
2011-03-141,1541,1801,1161,130243,500376.67
2011-03-111,2621,2831,2421,244204,600414.67
2011-03-101,2941,3011,2721,283252,600427.67
2011-03-091,2811,3071,2801,294212,900431.33
2011-03-081,2701,2831,2661,273278,900424.33
2011-03-071,2501,2761,2461,262350,800420.67
2011-03-041,2501,2601,2441,250139,800416.67
2011-03-031,2321,2411,2261,240267,600413.33
2011-03-021,2551,2571,2241,226332,700408.67
2011-03-011,2771,2861,2581,263217,100421
2011-02-281,2701,2921,2371,275498,900425
2011-02-251,3281,3281,2621,276658,900425.33
2011-02-241,4101,4551,3731,384304,100461.33
2011-02-231,3511,3861,3511,36060,700453.33
2011-02-221,3851,3891,3651,36641,900455.33
2011-02-211,3971,4031,3851,39741,000465.67
2011-02-181,4001,4001,3801,39073,400463.33
2011-02-171,3771,3951,3691,39576,400465
2011-02-161,3731,3731,3531,36071,200453.33
2011-02-151,4011,4011,3451,349173,300449.67
2011-02-141,3941,4021,3721,40025,300466.67
2011-02-101,3621,3771,3601,37438,100458
2011-02-091,3741,3841,3541,37677,300458.67
2011-02-081,3941,3941,3741,37435,000458
2011-02-071,3771,4091,3581,39951,000466.33
2011-02-041,3701,3781,3491,36572,800455
2011-02-031,3201,3421,3201,34039,100446.67
2011-02-021,3371,3501,3321,33475,800444.67
2011-02-011,3281,3581,3071,31166,000437
2011-01-311,3651,3651,3321,34243,100447.33
2011-01-281,4031,4031,3681,38044,600460
2011-01-271,3821,4121,3821,40339,500467.67
2011-01-261,3651,3871,3651,38029,600460
2011-01-251,3391,3751,3391,36429,000454.67
2011-01-241,3251,3671,3251,35162,600450.33
2011-01-211,3791,3871,3201,322113,600440.67
2011-01-201,3901,4041,3811,38140,400460.33
2011-01-191,4071,4071,3901,40252,600467.33
2011-01-181,4211,4251,4001,40539,900468.33
2011-01-171,4201,4331,4131,42145,800473.67
2011-01-141,4201,4391,4081,41943,200473
2011-01-131,4211,4381,4111,42851,900476
2011-01-121,4201,4381,4091,42538,200475
2011-01-111,4081,4301,4031,42633,200475.33
2011-01-071,4281,4281,4131,41665,800472
2011-01-061,4331,4501,4201,42074,400473.33
2011-01-051,4471,4631,4221,43956,200479.67
2011-01-041,4631,4801,4481,44823,000482.67

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