1. HOME >
  2. 株価時系列 >
  3. 9719 >
  4. 2021年

9719 SCSK(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2792,3002,2632,289265,6002,289
2021-12-292,2772,3042,2712,304294,2002,304
2021-12-282,2552,2922,2462,292470,7002,292
2021-12-272,2582,2632,2352,243133,4002,243
2021-12-242,2932,2932,2532,259314,8002,259
2021-12-232,3052,3122,2652,275335,2002,275
2021-12-222,2962,3002,2722,289261,5002,289
2021-12-212,2782,3072,2532,289394,0002,289
2021-12-202,2682,2822,2242,228392,7002,228
2021-12-172,3072,3072,2612,2761,147,4002,276
2021-12-162,3352,3432,3172,333593,6002,333
2021-12-152,3182,3432,3072,315543,0002,315
2021-12-142,3262,3332,3112,328453,9002,328
2021-12-132,3172,3392,3012,327383,6002,327
2021-12-102,2762,3142,2702,304455,7002,304
2021-12-092,3002,3192,2822,283436,7002,283
2021-12-082,3552,3732,2702,2841,049,1002,284
2021-12-072,2132,2492,1982,244568,0002,244
2021-12-062,1982,2092,1662,174470,7002,174
2021-12-032,1652,2082,1522,200584,3002,200
2021-12-022,1492,1862,1462,160603,6002,160
2021-12-012,1542,1772,1272,151559,3002,151
2021-11-302,1972,2182,1412,1551,232,4002,155
2021-11-292,1392,1932,1382,172406,1002,172
2021-11-262,2122,2192,1632,181505,4002,181
2021-11-252,2432,2442,2152,234416,8002,234
2021-11-242,2282,2442,2022,224625,3002,224
2021-11-222,2102,2542,2102,246410,7002,246
2021-11-192,1712,2192,1712,215364,6002,215
2021-11-182,1762,2052,1672,178368,0002,178
2021-11-172,1862,2032,1722,192476,5002,192
2021-11-162,2172,2372,1712,174357,5002,174
2021-11-152,2052,2182,1862,196305,9002,196
2021-11-122,1562,2002,1562,190378,5002,190
2021-11-112,1352,1442,1222,134292,2002,134
2021-11-102,1212,1802,1182,157373,5002,157
2021-11-092,1742,2002,1442,144375,4002,144
2021-11-082,2182,2242,1772,183395,2002,183
2021-11-052,1682,2182,1682,214557,1002,214
2021-11-042,1802,1862,1412,175843,7002,175
2021-11-022,2102,2182,1442,1701,166,9002,170
2021-11-012,2982,2982,1912,236995,2002,236
2021-10-292,2912,3162,2892,300541,1002,300
2021-10-282,2842,3052,2412,294467,4002,294
2021-10-272,3142,3462,3142,328339,8002,328
2021-10-262,3232,3272,2962,301283,0002,301
2021-10-252,2932,3252,2912,311226,4002,311
2021-10-222,3142,3372,3122,320320,9002,320
2021-10-212,3202,3432,3062,321387,9002,321
2021-10-202,3762,4082,3402,349351,8002,349
2021-10-192,3542,3702,3322,353367,3002,353
2021-10-182,3652,3692,3312,338234,6002,338
2021-10-152,3332,3702,3212,370288,1002,370
2021-10-142,2832,3102,2672,300257,0002,300
2021-10-132,2642,2922,2392,283515,0002,283
2021-10-122,2742,2852,2512,283421,8002,283
2021-10-112,2342,2932,2112,289552,1002,289
2021-10-082,2572,2892,2572,279366,9002,279
2021-10-072,2662,2822,2402,242574,4002,242
2021-10-062,2892,3412,2502,255543,9002,255
2021-10-052,2602,3072,2502,261409,6002,261
2021-10-042,3532,3532,3002,310263,4002,310
2021-10-012,3612,3862,3132,321428,3002,321
2021-09-302,3802,4072,3502,366608,2002,366
2021-09-292,3592,3742,3282,360587,0002,360
2021-09-287,4007,4007,2507,300114,4002,433.33
2021-09-277,5207,5507,4307,430125,2002,476.67
2021-09-247,5507,6007,5107,560183,0002,520
2021-09-227,4007,4707,3607,420145,7002,473.33
2021-09-217,4707,5107,4107,480171,8002,493.33
2021-09-177,6007,6607,5107,620321,5002,540
2021-09-167,6507,6507,5307,600173,4002,533.33
2021-09-157,6907,8107,6607,720178,0002,573.33
2021-09-147,6507,7107,6107,700148,9002,566.67
2021-09-137,5907,6307,5307,620112,1002,540
2021-09-107,4507,5907,4407,580170,2002,526.67
2021-09-097,4107,4707,3907,470172,1002,490
2021-09-087,4407,4507,3607,430159,9002,476.67
2021-09-077,4107,4607,3607,380146,1002,460
2021-09-067,1907,2707,1707,270101,7002,423.33
2021-09-037,0407,1707,0407,140117,9002,380
2021-09-027,0307,1307,0307,090102,3002,363.33
2021-09-016,9507,0406,9207,030112,5002,343.33
2021-08-316,9406,9806,9006,950248,6002,316.67
2021-08-306,8706,9306,8206,930142,8002,310
2021-08-276,7206,8006,6706,800114,3002,266.67
2021-08-266,7706,7806,7006,78067,2002,260
2021-08-256,7706,8006,7106,770108,4002,256.67
2021-08-246,8106,8406,7706,790118,1002,263.33
2021-08-236,7706,8806,7606,810146,9002,270
2021-08-206,7006,7706,6406,670115,2002,223.33
2021-08-196,5306,6706,5206,630103,6002,210
2021-08-186,5106,6606,5006,610135,6002,203.33
2021-08-176,5606,5706,5006,500112,0002,166.67
2021-08-166,6306,6606,5606,62084,9002,206.67
2021-08-136,5306,5806,5206,55072,1002,183.33
2021-08-126,5206,5706,5006,54080,6002,180
2021-08-116,6106,6206,5106,560103,2002,186.67
2021-08-106,6306,7306,6006,610104,8002,203.33
2021-08-066,5506,6606,5506,65093,9002,216.67
2021-08-056,5506,6606,5506,59072,5002,196.67
2021-08-046,6206,6606,5506,550111,6002,183.33
2021-08-036,6406,7106,5306,560172,5002,186.67
2021-08-026,8606,8806,6806,740281,0002,246.67
2021-07-306,7606,7806,4106,580199,3002,193.33
2021-07-296,7406,8206,7206,81096,1002,270
2021-07-286,7306,8006,7106,73074,6002,243.33
2021-07-276,8306,8406,7406,83091,3002,276.67
2021-07-266,8506,8706,8006,83099,4002,276.67
2021-07-216,7606,7806,6906,69095,9002,230
2021-07-206,7306,7406,6306,660111,7002,220
2021-07-196,7506,7906,7106,75091,6002,250
2021-07-166,7306,8006,7106,74067,6002,246.67
2021-07-156,9807,0006,8006,820163,7002,273.33
2021-07-146,9306,9406,8606,930151,2002,310
2021-07-136,8406,9006,8306,85078,5002,283.33
2021-07-126,8206,8306,7406,830100,8002,276.67
2021-07-096,6106,6806,5306,640192,6002,213.33
2021-07-086,6506,7606,6506,710129,6002,236.67
2021-07-076,6206,7306,6206,73099,7002,243.33
2021-07-066,6506,6706,6106,65067,7002,216.67
2021-07-056,5606,6306,5506,58048,9002,193.33
2021-07-026,5806,6606,5606,600160,2002,200
2021-07-016,6906,7006,4906,500117,3002,166.67
2021-06-306,6506,6806,6006,620125,2002,206.67
2021-06-296,5606,6206,5106,530155,3002,176.67
2021-06-286,5906,6506,5506,59088,8002,196.67
2021-06-256,6306,6406,5406,590186,3002,196.67
2021-06-246,4106,5506,4106,55090,2002,183.33
2021-06-236,5606,6706,5106,510162,9002,170
2021-06-226,4606,5906,4206,510217,7002,170
2021-06-216,3406,4006,2906,350165,6002,116.67
2021-06-186,4206,4306,3206,370235,6002,123.33
2021-06-176,3206,3206,2506,26072,5002,086.67
2021-06-166,2906,3806,2906,360108,1002,120
2021-06-156,2706,3406,2306,340126,4002,113.33
2021-06-146,4306,4306,3206,34060,8002,113.33
2021-06-116,2906,3906,2706,390183,2002,130
2021-06-106,1606,2706,1606,25074,5002,083.33
2021-06-096,2706,3006,2406,25054,1002,083.33
2021-06-086,3506,3706,2806,31084,2002,103.33
2021-06-076,2806,3206,2206,29095,8002,096.67
2021-06-046,2606,2706,1706,190113,2002,063.33
2021-06-036,1606,2206,1606,190149,5002,063.33
2021-06-026,3506,3506,1406,150186,1002,050
2021-06-016,3806,4006,3106,350108,2002,116.67
2021-05-316,5306,5406,3106,350176,4002,116.67
2021-05-286,5006,6006,4706,570356,4002,190
2021-05-276,3506,4706,3306,450697,7002,150
2021-05-266,3606,4506,3506,360220,0002,120
2021-05-256,3506,3806,2506,350290,7002,116.67
2021-05-246,1706,2806,1406,230161,6002,076.67
2021-05-216,1106,2406,1106,190252,1002,063.33
2021-05-206,0406,1406,0406,110177,4002,036.67
2021-05-195,9206,0305,9006,010247,5002,003.33
2021-05-185,8005,9205,8005,900199,8001,966.67
2021-05-176,0106,0205,8305,840115,3001,946.67
2021-05-145,9506,0405,9206,010168,9002,003.33
2021-05-135,9505,9905,8605,880190,9001,960
2021-05-126,0406,0805,9305,950204,2001,983.33
2021-05-116,1706,2006,0106,040187,1002,013.33
2021-05-106,3606,3606,2806,330152,2002,110
2021-05-076,4406,5406,3206,350213,7002,116.67
2021-05-066,4006,4706,3106,350285,0002,116.67
2021-04-306,3006,4406,2906,340445,2002,113.33
2021-04-286,4606,5606,4506,530202,8002,176.67
2021-04-276,4606,5506,4306,510122,9002,170
2021-04-266,4606,4906,3806,450180,8002,150
2021-04-236,4306,5006,4106,490167,3002,163.33
2021-04-226,5006,5106,4106,450256,5002,150
2021-04-216,5706,5906,4306,440182,4002,146.67
2021-04-206,7506,7606,6206,660274,3002,220
2021-04-196,7606,7706,7206,76088,1002,253.33
2021-04-166,7406,7506,7106,75091,9002,250
2021-04-156,7206,7706,7006,75074,4002,250
2021-04-146,7906,8406,6506,700180,6002,233.33
2021-04-136,6506,8006,6506,770236,1002,256.67
2021-04-126,5406,5706,4506,550107,1002,183.33
2021-04-096,5006,5206,4006,510228,6002,170
2021-04-086,5206,5906,5006,560187,1002,186.67
2021-04-076,4906,6106,4306,490185,1002,163.33
2021-04-066,5506,5706,3706,390153,8002,130
2021-04-056,4806,4906,3806,470100,3002,156.67
2021-04-026,5806,5906,4306,480102,4002,160
2021-04-016,6006,6106,4606,490135,6002,163.33
2021-03-316,5106,6106,4706,560173,6002,186.67
2021-03-306,6406,6506,4806,560146,8002,186.67
2021-03-296,6606,7406,5606,690200,8002,230
2021-03-266,6506,7006,5706,620160,5002,206.67
2021-03-256,3806,5806,3706,550189,8002,183.33
2021-03-246,6206,6806,4006,440196,7002,146.67
2021-03-236,6706,7206,6106,61099,4002,203.33
2021-03-226,5906,6506,5506,59096,4002,196.67
2021-03-196,5906,6506,5606,640199,0002,213.33
2021-03-186,4806,7106,4206,670323,9002,223.33
2021-03-176,3006,3906,2806,380252,0002,126.67
2021-03-166,3006,4106,2806,400242,3002,133.33
2021-03-156,3706,4506,3506,380231,1002,126.67
2021-03-126,4106,4406,3606,410255,4002,136.67
2021-03-116,3706,4806,3306,450247,9002,150
2021-03-106,4406,5706,3906,460199,3002,153.33
2021-03-096,2806,4306,2106,420268,4002,140
2021-03-086,3106,3906,1806,220185,6002,073.33
2021-03-056,2506,3106,1506,310178,5002,103.33
2021-03-046,4206,4306,2506,320196,8002,106.67
2021-03-036,5506,5506,4406,490205,8002,163.33
2021-03-026,5106,5306,4206,470160,6002,156.67
2021-03-016,4406,5206,3906,510207,9002,170
2021-02-266,5106,5306,2606,270358,2002,090
2021-02-256,5706,5706,4606,520187,3002,173.33
2021-02-246,5306,5406,4106,500216,5002,166.67
2021-02-226,6206,6206,5106,560108,9002,186.67
2021-02-196,5906,5906,5206,530130,9002,176.67
2021-02-186,7306,7406,6506,690128,9002,230
2021-02-176,8006,8006,6706,770194,7002,256.67
2021-02-166,7506,7906,7006,750179,9002,250
2021-02-156,8006,8106,7006,720163,1002,240
2021-02-126,6906,6906,5906,650190,3002,216.67
2021-02-106,6406,6506,5306,610219,6002,203.33
2021-02-096,7006,7006,5906,630231,4002,210
2021-02-086,5906,7306,5506,680262,4002,226.67
2021-02-056,4906,5106,3906,510185,5002,170
2021-02-046,3906,5606,3706,470212,8002,156.67
2021-02-036,3606,5406,3206,530380,1002,176.67
2021-02-026,5806,5906,3106,340486,6002,113.33
2021-02-016,5206,6606,2706,630693,4002,210
2021-01-295,7405,9005,7305,820366,5001,940
2021-01-285,7505,8005,6505,710369,0001,903.33
2021-01-275,7505,7605,7105,760193,7001,920
2021-01-265,6105,6805,6005,660295,7001,886.67
2021-01-255,5905,6805,5105,560309,8001,853.33
2021-01-225,5205,5405,5105,530195,2001,843.33
2021-01-215,5605,6205,5105,550178,6001,850
2021-01-205,6305,6505,4905,510237,9001,836.67
2021-01-195,7105,7105,6105,630162,7001,876.67
2021-01-185,6705,7305,6205,670166,2001,890
2021-01-155,7105,7805,6705,670215,1001,890
2021-01-145,5805,7305,5705,710303,0001,903.33
2021-01-135,6005,6505,6005,640154,8001,880
2021-01-125,7205,7505,6905,700197,2001,900
2021-01-085,7205,8105,6805,790156,1001,930
2021-01-075,8305,8705,7005,710139,2001,903.33
2021-01-065,7105,8205,6805,740179,4001,913.33
2021-01-055,7705,7905,7305,760101,1001,920
2021-01-045,8705,8805,7505,820123,5001,940

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