9719 SCSK(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,695	2,768	2,690	2,757	441,100	919
2013-12-27	2,643	2,693	2,640	2,690	346,100	896.67
2013-12-26	2,600	2,633	2,582	2,626	268,000	875.33
2013-12-25	2,604	2,608	2,551	2,576	303,700	858.67
2013-12-24	2,613	2,643	2,588	2,600	442,400	866.67
2013-12-20	2,550	2,569	2,543	2,568	255,400	856
2013-12-19	2,562	2,588	2,553	2,564	252,500	854.67
2013-12-18	2,581	2,588	2,545	2,555	329,900	851.67
2013-12-17	2,538	2,616	2,538	2,603	391,600	867.67
2013-12-16	2,525	2,555	2,487	2,538	404,100	846
2013-12-13	2,568	2,569	2,508	2,538	306,000	846
2013-12-12	2,556	2,578	2,526	2,572	270,200	857.33
2013-12-11	2,568	2,600	2,552	2,594	228,100	864.67
2013-12-10	2,572	2,585	2,529	2,574	192,100	858
2013-12-09	2,520	2,562	2,505	2,550	330,800	850
2013-12-06	2,479	2,495	2,447	2,458	312,300	819.33
2013-12-05	2,510	2,548	2,472	2,480	247,700	826.67
2013-12-04	2,505	2,552	2,503	2,518	220,400	839.33
2013-12-03	2,595	2,595	2,532	2,536	244,200	845.33
2013-12-02	2,592	2,611	2,574	2,591	240,500	863.67
2013-11-29	2,530	2,583	2,530	2,579	187,600	859.67
2013-11-28	2,537	2,563	2,472	2,561	355,600	853.67
2013-11-27	2,533	2,557	2,460	2,513	834,300	837.67
2013-11-26	2,603	2,635	2,569	2,609	381,900	869.67
2013-11-25	2,609	2,645	2,606	2,638	198,200	879.33
2013-11-22	2,614	2,644	2,589	2,604	485,000	868
2013-11-21	2,550	2,596	2,545	2,585	250,500	861.67
2013-11-20	2,560	2,625	2,553	2,569	466,200	856.33
2013-11-19	2,480	2,571	2,480	2,559	545,000	853
2013-11-18	2,477	2,479	2,426	2,451	310,800	817
2013-11-15	2,416	2,472	2,408	2,458	239,800	819.33
2013-11-14	2,360	2,433	2,360	2,400	241,700	800
2013-11-13	2,356	2,391	2,351	2,351	195,100	783.67
2013-11-12	2,381	2,402	2,359	2,380	354,900	793.33
2013-11-11	2,408	2,427	2,366	2,373	141,400	791
2013-11-08	2,353	2,366	2,330	2,358	189,500	786
2013-11-07	2,357	2,405	2,347	2,393	206,900	797.67
2013-11-06	2,382	2,388	2,349	2,353	205,500	784.33
2013-11-05	2,361	2,398	2,344	2,365	318,700	788.33
2013-11-01	2,483	2,493	2,380	2,385	334,700	795
2013-10-31	2,461	2,498	2,444	2,483	338,600	827.67
2013-10-30	2,458	2,473	2,435	2,466	223,100	822
2013-10-29	2,416	2,461	2,391	2,458	268,300	819.33
2013-10-28	2,418	2,448	2,397	2,440	305,400	813.33
2013-10-25	2,396	2,444	2,386	2,416	656,000	805.33
2013-10-24	2,300	2,397	2,300	2,395	379,700	798.33
2013-10-23	2,367	2,380	2,289	2,313	826,100	771
2013-10-22	2,399	2,412	2,374	2,379	363,700	793
2013-10-21	2,429	2,429	2,361	2,391	437,600	797
2013-10-18	2,429	2,435	2,407	2,420	183,800	806.67
2013-10-17	2,448	2,460	2,413	2,431	195,200	810.33
2013-10-16	2,449	2,453	2,424	2,432	149,000	810.67
2013-10-15	2,464	2,464	2,443	2,455	223,200	818.33
2013-10-11	2,425	2,457	2,409	2,454	295,100	818
2013-10-10	2,362	2,409	2,329	2,405	415,900	801.67
2013-10-09	2,296	2,360	2,280	2,350	353,900	783.33
2013-10-08	2,309	2,345	2,290	2,321	341,800	773.67
2013-10-07	2,350	2,404	2,331	2,335	311,200	778.33
2013-10-04	2,432	2,450	2,380	2,390	283,000	796.67
2013-10-03	2,455	2,482	2,413	2,431	490,900	810.33
2013-10-02	2,420	2,482	2,420	2,454	520,600	818
2013-10-01	2,359	2,407	2,353	2,390	236,200	796.67
2013-09-30	2,406	2,407	2,354	2,360	291,400	786.67
2013-09-27	2,433	2,450	2,395	2,418	380,400	806
2013-09-26	2,400	2,431	2,338	2,431	401,800	810.33
2013-09-25	2,356	2,356	2,265	2,281	306,300	760.33
2013-09-24	2,322	2,366	2,316	2,358	287,900	786
2013-09-20	2,296	2,394	2,296	2,387	383,500	795.67
2013-09-19	2,302	2,323	2,283	2,291	243,700	763.67
2013-09-18	2,283	2,318	2,251	2,288	429,900	762.67
2013-09-17	2,219	2,301	2,214	2,282	308,100	760.67
2013-09-13	2,180	2,230	2,180	2,219	208,600	739.67
2013-09-12	2,250	2,250	2,185	2,201	215,900	733.67
2013-09-11	2,247	2,263	2,231	2,234	134,100	744.67
2013-09-10	2,248	2,254	2,224	2,226	271,100	742
2013-09-09	2,268	2,284	2,219	2,229	320,100	743
2013-09-06	2,230	2,254	2,221	2,229	211,900	743
2013-09-05	2,290	2,290	2,228	2,234	552,100	744.67
2013-09-04	2,274	2,312	2,258	2,297	269,200	765.67
2013-09-03	2,318	2,324	2,258	2,274	522,700	758
2013-09-02	2,314	2,329	2,292	2,296	266,300	765.33
2013-08-30	2,295	2,332	2,277	2,294	466,200	764.67
2013-08-29	2,231	2,288	2,231	2,275	295,800	758.33
2013-08-28	2,226	2,253	2,204	2,227	338,300	742.33
2013-08-27	2,287	2,330	2,274	2,298	313,100	766
2013-08-26	2,350	2,350	2,269	2,288	408,100	762.67
2013-08-23	2,346	2,348	2,333	2,347	282,000	782.33
2013-08-22	2,295	2,344	2,285	2,341	519,400	780.33
2013-08-21	2,290	2,307	2,272	2,299	358,000	766.33
2013-08-20	2,275	2,320	2,274	2,294	480,000	764.67
2013-08-19	2,276	2,319	2,235	2,275	224,400	758.33
2013-08-16	2,202	2,297	2,191	2,275	557,200	758.33
2013-08-15	2,197	2,230	2,197	2,215	161,200	738.33
2013-08-14	2,196	2,247	2,182	2,244	308,200	748
2013-08-13	2,167	2,199	2,142	2,196	306,900	732
2013-08-12	2,131	2,153	2,118	2,141	214,100	713.67
2013-08-09	2,143	2,149	2,117	2,131	210,700	710.33
2013-08-08	2,174	2,190	2,111	2,116	351,900	705.33
2013-08-07	2,194	2,198	2,172	2,182	269,800	727.33
2013-08-06	2,158	2,197	2,138	2,193	179,600	731
2013-08-05	2,162	2,216	2,162	2,177	188,500	725.67
2013-08-02	2,202	2,239	2,141	2,214	572,600	738
2013-08-01	2,089	2,204	2,051	2,192	1,094,200	730.67
2013-07-31	1,939	2,022	1,890	1,999	525,100	666.33
2013-07-30	1,910	1,985	1,910	1,961	386,800	653.67
2013-07-29	2,003	2,020	1,941	1,959	386,400	653
2013-07-26	2,075	2,088	2,047	2,051	392,100	683.67
2013-07-25	2,154	2,166	2,111	2,120	267,600	706.67
2013-07-24	2,145	2,158	2,055	2,154	214,100	718
2013-07-23	2,109	2,156	2,100	2,146	279,700	715.33
2013-07-22	2,107	2,158	2,107	2,149	330,200	716.33
2013-07-19	2,124	2,182	2,089	2,105	772,500	701.67
2013-07-18	2,060	2,117	2,060	2,103	272,800	701
2013-07-17	2,049	2,059	2,028	2,048	227,300	682.67
2013-07-16	1,992	2,065	1,985	2,055	654,200	685
2013-07-12	1,954	1,991	1,952	1,969	304,600	656.33
2013-07-11	1,925	1,982	1,925	1,955	379,700	651.67
2013-07-10	1,950	1,950	1,914	1,934	328,000	644.67
2013-07-09	1,918	1,932	1,898	1,923	357,600	641
2013-07-08	1,972	1,984	1,908	1,911	479,100	637
2013-07-05	1,930	1,957	1,926	1,944	571,900	648
2013-07-04	1,986	2,010	1,915	1,925	607,400	641.67
2013-07-03	1,969	2,029	1,960	2,012	461,100	670.67
2013-07-02	1,960	1,982	1,940	1,978	300,000	659.33
2013-07-01	1,908	1,953	1,885	1,944	415,200	648
2013-06-28	1,878	1,918	1,866	1,910	643,700	636.67
2013-06-27	1,796	1,856	1,787	1,855	478,900	618.33
2013-06-26	1,852	1,854	1,786	1,789	587,100	596.33
2013-06-25	1,903	1,904	1,818	1,849	658,800	616.33
2013-06-24	1,927	1,968	1,915	1,933	770,100	644.33
2013-06-21	1,890	1,945	1,880	1,926	375,000	642
2013-06-20	1,998	1,998	1,917	1,922	811,500	640.67
2013-06-19	2,048	2,056	1,995	2,023	427,100	674.33
2013-06-18	1,993	2,032	1,990	2,013	341,400	671
2013-06-17	1,950	2,005	1,921	2,002	390,200	667.33
2013-06-14	1,959	2,041	1,947	1,984	563,800	661.33
2013-06-13	1,970	1,970	1,878	1,878	378,500	626
2013-06-12	1,956	2,004	1,912	1,999	207,800	666.33
2013-06-11	1,973	2,010	1,951	1,993	233,600	664.33
2013-06-10	1,959	1,999	1,950	1,977	294,400	659
2013-06-07	1,929	1,961	1,877	1,921	410,000	640.33
2013-06-06	1,983	2,019	1,913	1,928	427,000	642.67
2013-06-05	2,044	2,149	2,022	2,035	430,100	678.33
2013-06-04	2,017	2,092	1,974	2,075	377,400	691.67
2013-06-03	2,055	2,099	2,029	2,037	528,900	679
2013-05-31	2,063	2,122	2,056	2,072	532,300	690.67
2013-05-30	2,050	2,065	1,987	2,016	430,500	672
2013-05-29	2,148	2,180	2,107	2,130	474,700	710
2013-05-28	2,148	2,148	2,072	2,101	478,600	700.33
2013-05-27	2,100	2,165	2,023	2,098	398,100	699.33
2013-05-24	2,172	2,198	2,062	2,136	421,600	712
2013-05-23	2,247	2,297	2,121	2,122	726,500	707.33
2013-05-22	2,268	2,308	2,236	2,297	339,100	765.67
2013-05-21	2,251	2,255	2,203	2,243	374,200	747.67
2013-05-20	2,350	2,350	2,270	2,271	353,900	757
2013-05-17	2,186	2,318	2,172	2,300	438,300	766.67
2013-05-16	2,318	2,318	2,151	2,218	617,100	739.33
2013-05-15	2,345	2,376	2,300	2,322	541,300	774
2013-05-14	2,156	2,282	2,141	2,266	787,300	755.33
2013-05-13	2,224	2,224	2,111	2,117	606,000	705.67
2013-05-10	2,186	2,239	2,157	2,229	375,900	743
2013-05-09	2,233	2,256	2,155	2,160	617,500	720
2013-05-08	2,256	2,303	2,191	2,207	559,800	735.67
2013-05-07	2,200	2,259	2,153	2,240	584,800	746.67
2013-05-02	2,145	2,190	2,114	2,167	504,900	722.33
2013-05-01	2,178	2,198	2,146	2,148	346,300	716
2013-04-30	2,068	2,210	2,068	2,173	558,800	724.33
2013-04-26	2,159	2,188	2,036	2,057	366,600	685.67
2013-04-25	2,200	2,220	2,129	2,173	479,800	724.33
2013-04-24	2,058	2,180	2,056	2,180	561,700	726.67
2013-04-23	2,005	2,045	2,005	2,030	304,100	676.67
2013-04-22	1,962	2,015	1,956	2,000	396,100	666.67
2013-04-19	1,969	1,982	1,936	1,950	196,500	650
2013-04-18	1,985	2,005	1,958	1,973	536,900	657.67
2013-04-17	1,881	1,974	1,878	1,957	738,500	652.33
2013-04-16	1,809	1,866	1,801	1,861	532,000	620.33
2013-04-15	1,810	1,840	1,806	1,828	218,000	609.33
2013-04-12	1,834	1,850	1,821	1,833	154,800	611
2013-04-11	1,825	1,862	1,817	1,844	445,300	614.67
2013-04-10	1,847	1,847	1,816	1,838	401,000	612.67
2013-04-09	1,837	1,849	1,814	1,847	382,200	615.67
2013-04-08	1,802	1,847	1,799	1,847	787,500	615.67
2013-04-05	1,847	1,860	1,740	1,771	706,000	590.33
2013-04-04	1,798	1,819	1,750	1,816	283,300	605.33
2013-04-03	1,800	1,834	1,787	1,811	546,100	603.67
2013-04-02	1,702	1,740	1,661	1,727	460,600	575.67
2013-04-01	1,833	1,833	1,701	1,701	573,600	567
2013-03-29	1,817	1,845	1,809	1,835	211,300	611.67
2013-03-28	1,818	1,840	1,799	1,816	391,100	605.33
2013-03-27	1,853	1,853	1,810	1,822	370,900	607.33
2013-03-26	1,817	1,873	1,814	1,870	624,400	623.33
2013-03-25	1,875	1,876	1,795	1,820	1,065,700	606.67
2013-03-22	1,946	1,949	1,863	1,876	579,600	625.33
2013-03-21	1,940	1,959	1,904	1,957	464,000	652.33
2013-03-19	1,882	1,924	1,882	1,915	438,600	638.33
2013-03-18	1,857	1,871	1,830	1,861	604,600	620.33
2013-03-15	1,847	1,870	1,831	1,857	766,100	619
2013-03-14	1,766	1,843	1,760	1,839	645,300	613
2013-03-13	1,752	1,794	1,745	1,769	593,600	589.67
2013-03-12	1,800	1,810	1,765	1,766	639,400	588.67
2013-03-11	1,833	1,838	1,809	1,818	356,400	606
2013-03-08	1,809	1,850	1,809	1,830	529,800	610
2013-03-07	1,849	1,885	1,815	1,817	452,300	605.67
2013-03-06	1,869	1,878	1,830	1,840	713,400	613.33
2013-03-05	1,891	1,923	1,879	1,885	753,000	628.33
2013-03-04	1,848	1,926	1,847	1,885	700,700	628.33
2013-03-01	1,794	1,856	1,777	1,837	561,600	612.33
2013-02-28	1,735	1,804	1,713	1,793	699,100	597.67
2013-02-27	1,713	1,774	1,713	1,740	810,700	580
2013-02-26	1,666	1,702	1,657	1,697	358,800	565.67
2013-02-25	1,719	1,724	1,680	1,695	369,000	565
2013-02-22	1,647	1,711	1,644	1,694	887,000	564.67
2013-02-21	1,560	1,648	1,557	1,622	740,000	540.67
2013-02-20	1,574	1,585	1,550	1,557	731,200	519
2013-02-19	1,595	1,605	1,579	1,583	283,500	527.67
2013-02-18	1,590	1,608	1,578	1,595	469,900	531.67
2013-02-15	1,602	1,603	1,558	1,578	324,600	526
2013-02-14	1,641	1,642	1,606	1,617	336,500	539
2013-02-13	1,650	1,657	1,630	1,641	324,600	547
2013-02-12	1,688	1,696	1,660	1,668	347,100	556
2013-02-08	1,662	1,679	1,641	1,648	632,500	549.33
2013-02-07	1,680	1,693	1,662	1,673	490,900	557.67
2013-02-06	1,713	1,728	1,684	1,699	663,800	566.33
2013-02-05	1,738	1,740	1,684	1,692	618,700	564
2013-02-04	1,805	1,805	1,727	1,740	729,100	580
2013-02-01	1,780	1,862	1,763	1,824	1,157,800	608
2013-01-31	1,630	1,718	1,626	1,713	723,000	571
2013-01-30	1,645	1,661	1,625	1,636	470,200	545.33
2013-01-29	1,651	1,666	1,636	1,645	280,300	548.33
2013-01-28	1,650	1,695	1,645	1,650	366,000	550
2013-01-25	1,653	1,705	1,635	1,643	605,000	547.67
2013-01-24	1,627	1,648	1,609	1,630	393,500	543.33
2013-01-23	1,626	1,706	1,620	1,640	931,800	546.67
2013-01-22	1,663	1,663	1,615	1,638	453,300	546
2013-01-21	1,667	1,685	1,653	1,662	293,400	554
2013-01-18	1,654	1,671	1,613	1,650	530,100	550
2013-01-17	1,598	1,639	1,580	1,636	578,800	545.33
2013-01-16	1,588	1,635	1,577	1,612	514,400	537.33
2013-01-15	1,590	1,654	1,572	1,604	1,165,100	534.67
2013-01-11	1,468	1,556	1,457	1,524	854,000	508
2013-01-10	1,394	1,482	1,390	1,465	758,600	488.33
2013-01-09	1,379	1,399	1,368	1,389	253,500	463
2013-01-08	1,368	1,385	1,367	1,375	303,100	458.33
2013-01-07	1,378	1,388	1,358	1,378	312,300	459.33
2013-01-04	1,361	1,378	1,349	1,363	354,100	454.33

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

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