9719 SCSK(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,011	2,024	2,001	2,001	230,700	2,001
2022-12-29	1,988	2,003	1,976	2,001	281,300	2,001
2022-12-28	2,010	2,010	1,994	1,998	351,300	1,998
2022-12-27	2,030	2,041	2,013	2,017	180,600	2,017
2022-12-26	2,019	2,026	2,009	2,022	224,300	2,022
2022-12-23	2,018	2,019	2,004	2,010	529,200	2,010
2022-12-22	2,020	2,039	2,001	2,032	406,200	2,032
2022-12-21	2,014	2,031	1,987	2,013	420,700	2,013
2022-12-20	2,083	2,083	1,999	2,014	813,700	2,014
2022-12-19	2,071	2,094	2,066	2,086	317,400	2,086
2022-12-16	2,083	2,118	2,080	2,094	999,400	2,094
2022-12-15	2,089	2,096	2,085	2,085	269,300	2,085
2022-12-14	2,088	2,097	2,074	2,089	374,100	2,089
2022-12-13	2,103	2,103	2,070	2,070	563,500	2,070
2022-12-12	2,093	2,103	2,080	2,089	354,700	2,089
2022-12-09	2,066	2,095	2,066	2,079	458,300	2,079
2022-12-08	2,046	2,074	2,034	2,069	614,200	2,069
2022-12-07	2,066	2,091	2,061	2,076	444,900	2,076
2022-12-06	2,080	2,096	2,073	2,080	510,400	2,080
2022-12-05	2,106	2,106	2,073	2,089	545,600	2,089
2022-12-02	2,153	2,153	2,089	2,107	678,600	2,107
2022-12-01	2,181	2,199	2,136	2,141	1,047,900	2,141
2022-11-30	2,115	2,209	2,115	2,202	2,654,700	2,202
2022-11-29	2,145	2,147	2,119	2,132	468,800	2,132
2022-11-28	2,175	2,176	2,139	2,141	429,700	2,141
2022-11-25	2,197	2,197	2,158	2,171	443,800	2,171
2022-11-24	2,181	2,204	2,178	2,188	565,900	2,188
2022-11-22	2,150	2,167	2,143	2,145	319,500	2,145
2022-11-21	2,145	2,164	2,137	2,156	368,700	2,156
2022-11-18	2,152	2,164	2,143	2,150	527,800	2,150
2022-11-17	2,141	2,170	2,134	2,153	337,400	2,153
2022-11-16	2,139	2,139	2,104	2,130	511,500	2,130
2022-11-15	2,151	2,151	2,123	2,128	338,000	2,128
2022-11-14	2,166	2,180	2,137	2,138	528,000	2,138
2022-11-11	2,147	2,185	2,134	2,183	501,900	2,183
2022-11-10	2,110	2,111	2,083	2,093	636,700	2,093
2022-11-09	2,157	2,165	2,120	2,122	726,500	2,122
2022-11-08	2,150	2,165	2,135	2,156	553,700	2,156
2022-11-07	2,155	2,179	2,147	2,157	736,200	2,157
2022-11-04	2,097	2,150	2,097	2,140	913,600	2,140
2022-11-02	2,170	2,182	2,123	2,137	1,026,800	2,137
2022-11-01	2,217	2,220	2,115	2,143	1,040,900	2,143
2022-10-31	2,235	2,239	2,177	2,197	814,400	2,197
2022-10-28	2,199	2,235	2,192	2,220	1,640,100	2,220
2022-10-27	2,226	2,233	2,211	2,225	436,900	2,225
2022-10-26	2,247	2,265	2,240	2,244	438,800	2,244
2022-10-25	2,217	2,240	2,204	2,221	370,300	2,221
2022-10-24	2,220	2,231	2,200	2,202	344,500	2,202
2022-10-21	2,186	2,218	2,185	2,202	481,700	2,202
2022-10-20	2,176	2,210	2,172	2,194	472,400	2,194
2022-10-19	2,193	2,212	2,181	2,186	295,400	2,186
2022-10-18	2,203	2,210	2,172	2,200	363,800	2,200
2022-10-17	2,139	2,172	2,138	2,157	587,100	2,157
2022-10-14	2,153	2,174	2,144	2,165	577,000	2,165
2022-10-13	2,125	2,134	2,104	2,106	450,600	2,106
2022-10-12	2,118	2,146	2,117	2,132	831,600	2,132
2022-10-11	2,174	2,192	2,108	2,115	743,600	2,115
2022-10-07	2,200	2,224	2,194	2,209	544,100	2,209
2022-10-06	2,230	2,242	2,220	2,225	801,000	2,225
2022-10-05	2,256	2,261	2,233	2,233	551,400	2,233
2022-10-04	2,212	2,243	2,204	2,233	703,200	2,233
2022-10-03	2,162	2,179	2,147	2,166	658,500	2,166
2022-09-30	2,224	2,239	2,188	2,190	468,300	2,190
2022-09-29	2,179	2,217	2,154	2,207	506,100	2,207
2022-09-28	2,151	2,186	2,151	2,181	410,200	2,181
2022-09-27	2,171	2,186	2,164	2,164	437,600	2,164
2022-09-26	2,181	2,195	2,156	2,158	632,000	2,158
2022-09-22	2,228	2,232	2,206	2,215	328,700	2,215
2022-09-21	2,216	2,248	2,210	2,235	478,100	2,235
2022-09-20	2,267	2,283	2,234	2,247	407,900	2,247
2022-09-16	2,230	2,247	2,226	2,246	706,000	2,246
2022-09-15	2,269	2,279	2,243	2,262	330,100	2,262
2022-09-14	2,276	2,286	2,259	2,263	533,900	2,263
2022-09-13	2,349	2,349	2,318	2,339	270,600	2,339
2022-09-12	2,349	2,349	2,329	2,333	221,800	2,333
2022-09-09	2,312	2,348	2,309	2,330	619,100	2,330
2022-09-08	2,281	2,324	2,276	2,319	798,600	2,319
2022-09-07	2,243	2,254	2,226	2,250	328,300	2,250
2022-09-06	2,264	2,281	2,247	2,254	332,400	2,254
2022-09-05	2,230	2,276	2,226	2,268	404,500	2,268
2022-09-02	2,261	2,270	2,225	2,244	729,800	2,244
2022-09-01	2,250	2,281	2,249	2,259	531,700	2,259
2022-08-31	2,250	2,286	2,248	2,280	1,365,900	2,280
2022-08-30	2,230	2,268	2,221	2,255	596,100	2,255
2022-08-29	2,214	2,224	2,206	2,206	600,800	2,206
2022-08-26	2,273	2,287	2,263	2,264	444,700	2,264
2022-08-25	2,267	2,276	2,250	2,274	451,200	2,274
2022-08-24	2,252	2,265	2,241	2,255	448,300	2,255
2022-08-23	2,305	2,310	2,254	2,266	599,500	2,266
2022-08-22	2,296	2,326	2,272	2,322	505,300	2,322
2022-08-19	2,319	2,332	2,304	2,304	422,200	2,304
2022-08-18	2,293	2,322	2,285	2,319	477,800	2,319
2022-08-17	2,310	2,330	2,304	2,324	448,600	2,324
2022-08-16	2,302	2,350	2,302	2,306	575,100	2,306
2022-08-15	2,283	2,287	2,264	2,276	287,600	2,276
2022-08-12	2,256	2,281	2,254	2,281	491,000	2,281
2022-08-10	2,270	2,270	2,237	2,247	458,700	2,247
2022-08-09	2,292	2,304	2,282	2,289	441,800	2,289
2022-08-08	2,301	2,301	2,268	2,283	373,500	2,283
2022-08-05	2,300	2,320	2,290	2,307	549,200	2,307
2022-08-04	2,280	2,286	2,254	2,274	490,700	2,274
2022-08-03	2,241	2,284	2,236	2,252	856,500	2,252
2022-08-02	2,291	2,300	2,206	2,242	1,035,500	2,242
2022-08-01	2,132	2,280	2,107	2,260	2,259,300	2,260
2022-07-29	2,351	2,359	2,323	2,332	682,600	2,332
2022-07-28	2,380	2,384	2,354	2,378	959,200	2,378
2022-07-27	2,366	2,382	2,348	2,373	567,200	2,373
2022-07-26	2,372	2,382	2,355	2,382	527,800	2,382
2022-07-25	2,406	2,407	2,373	2,384	522,800	2,384
2022-07-22	2,389	2,418	2,381	2,415	706,500	2,415
2022-07-21	2,320	2,376	2,307	2,375	922,600	2,375
2022-07-20	2,324	2,330	2,301	2,328	661,700	2,328
2022-07-19	2,296	2,307	2,268	2,289	669,700	2,289
2022-07-15	2,291	2,310	2,284	2,296	743,300	2,296
2022-07-14	2,239	2,278	2,238	2,270	709,800	2,270
2022-07-13	2,254	2,291	2,231	2,278	1,117,200	2,278
2022-07-12	2,400	2,400	2,345	2,354	418,800	2,354
2022-07-11	2,409	2,422	2,387	2,404	494,900	2,404
2022-07-08	2,390	2,401	2,356	2,380	678,700	2,380
2022-07-07	2,407	2,407	2,372	2,391	546,200	2,391
2022-07-06	2,336	2,387	2,334	2,378	838,500	2,378
2022-07-05	2,334	2,334	2,305	2,330	444,900	2,330
2022-07-04	2,306	2,353	2,304	2,334	760,100	2,334
2022-07-01	2,281	2,299	2,243	2,261	662,900	2,261
2022-06-30	2,321	2,338	2,296	2,296	604,600	2,296
2022-06-29	2,306	2,317	2,288	2,311	970,800	2,311
2022-06-28	2,247	2,289	2,239	2,284	836,300	2,284
2022-06-27	2,242	2,272	2,233	2,271	537,200	2,271
2022-06-24	2,230	2,254	2,216	2,235	581,900	2,235
2022-06-23	2,183	2,210	2,181	2,190	412,300	2,190
2022-06-22	2,198	2,212	2,178	2,201	365,000	2,201
2022-06-21	2,192	2,204	2,158	2,187	878,800	2,187
2022-06-20	2,128	2,136	2,064	2,100	427,400	2,100
2022-06-17	2,077	2,116	2,077	2,099	912,100	2,099
2022-06-16	2,181	2,181	2,137	2,147	438,200	2,147
2022-06-15	2,187	2,187	2,127	2,133	549,500	2,133
2022-06-14	2,198	2,213	2,163	2,190	501,500	2,190
2022-06-13	2,209	2,248	2,209	2,248	504,900	2,248
2022-06-10	2,241	2,264	2,231	2,245	549,800	2,245
2022-06-09	2,237	2,268	2,235	2,252	444,200	2,252
2022-06-08	2,245	2,247	2,221	2,242	477,900	2,242
2022-06-07	2,224	2,239	2,211	2,227	361,300	2,227
2022-06-06	2,232	2,237	2,203	2,221	536,100	2,221
2022-06-03	2,244	2,262	2,219	2,255	655,800	2,255
2022-06-02	2,199	2,207	2,167	2,198	433,000	2,198
2022-06-01	2,155	2,186	2,155	2,181	357,500	2,181
2022-05-31	2,173	2,173	2,140	2,153	936,700	2,153
2022-05-30	2,154	2,185	2,143	2,171	704,200	2,171
2022-05-27	2,171	2,173	2,131	2,141	310,000	2,141
2022-05-26	2,142	2,166	2,135	2,136	266,200	2,136
2022-05-25	2,168	2,186	2,151	2,159	294,500	2,159
2022-05-24	2,182	2,197	2,156	2,165	487,300	2,165
2022-05-23	2,160	2,195	2,148	2,192	451,900	2,192
2022-05-20	2,140	2,141	2,103	2,138	544,000	2,138
2022-05-19	2,170	2,186	2,132	2,141	581,600	2,141
2022-05-18	2,164	2,196	2,164	2,194	526,400	2,194
2022-05-17	2,190	2,190	2,143	2,157	487,600	2,157
2022-05-16	2,180	2,200	2,158	2,196	664,200	2,196
2022-05-13	2,129	2,168	2,078	2,147	683,700	2,147
2022-05-12	2,156	2,168	2,108	2,114	886,800	2,114
2022-05-11	2,124	2,183	2,124	2,173	785,800	2,173
2022-05-10	2,151	2,175	2,126	2,157	1,140,100	2,157
2022-05-09	2,079	2,158	2,078	2,126	1,054,600	2,126
2022-05-06	2,036	2,103	2,036	2,100	906,300	2,100
2022-05-02	2,122	2,125	2,018	2,076	1,367,100	2,076
2022-04-28	2,061	2,079	2,037	2,076	508,000	2,076
2022-04-27	2,030	2,077	2,021	2,074	719,600	2,074
2022-04-26	2,070	2,082	2,060	2,072	515,900	2,072
2022-04-25	1,993	2,046	1,987	2,033	365,400	2,033
2022-04-22	2,024	2,047	2,013	2,037	364,200	2,037
2022-04-21	2,024	2,040	2,006	2,031	306,200	2,031
2022-04-20	2,019	2,049	2,007	2,023	398,300	2,023
2022-04-19	1,999	2,019	1,999	2,007	433,300	2,007
2022-04-18	1,991	2,004	1,966	1,986	409,400	1,986
2022-04-15	2,036	2,042	2,007	2,020	446,300	2,020
2022-04-14	2,092	2,098	2,052	2,060	344,200	2,060
2022-04-13	2,050	2,105	2,045	2,095	606,600	2,095
2022-04-12	2,067	2,084	2,043	2,044	483,500	2,044
2022-04-11	2,109	2,111	2,054	2,074	413,200	2,074
2022-04-08	2,141	2,146	2,100	2,127	471,000	2,127
2022-04-07	2,119	2,136	2,101	2,108	518,400	2,108
2022-04-06	2,172	2,178	2,142	2,156	420,000	2,156
2022-04-05	2,196	2,200	2,167	2,197	362,800	2,197
2022-04-04	2,129	2,170	2,129	2,165	255,400	2,165
2022-04-01	2,078	2,136	2,061	2,131	525,900	2,131
2022-03-31	2,157	2,161	2,099	2,101	600,600	2,101
2022-03-30	2,159	2,162	2,121	2,152	453,900	2,152
2022-03-29	2,147	2,156	2,130	2,151	384,400	2,151
2022-03-28	2,141	2,146	2,119	2,130	290,400	2,130
2022-03-25	2,159	2,169	2,135	2,151	267,500	2,151
2022-03-24	2,156	2,158	2,106	2,143	400,300	2,143
2022-03-23	2,147	2,194	2,139	2,163	678,200	2,163
2022-03-22	2,140	2,144	2,099	2,115	831,700	2,115
2022-03-18	2,072	2,134	2,062	2,126	1,012,300	2,126
2022-03-17	2,094	2,097	2,054	2,082	590,100	2,082
2022-03-16	2,072	2,096	2,044	2,054	512,800	2,054
2022-03-15	1,979	2,069	1,979	2,057	723,000	2,057
2022-03-14	1,963	1,994	1,961	1,979	275,400	1,979
2022-03-11	1,969	1,974	1,950	1,962	453,800	1,962
2022-03-10	1,973	1,974	1,951	1,963	624,000	1,963
2022-03-09	1,905	1,953	1,898	1,916	584,000	1,916
2022-03-08	1,874	1,921	1,873	1,875	691,200	1,875
2022-03-07	1,886	1,910	1,875	1,904	427,000	1,904
2022-03-04	1,963	1,966	1,921	1,926	378,800	1,926
2022-03-03	1,966	1,987	1,956	1,965	386,000	1,965
2022-03-02	1,951	1,955	1,932	1,937	424,600	1,937
2022-03-01	1,983	2,001	1,959	1,981	353,200	1,981
2022-02-28	1,921	1,961	1,912	1,958	502,000	1,958
2022-02-25	1,933	1,942	1,905	1,936	475,600	1,936
2022-02-24	1,858	1,912	1,856	1,897	422,700	1,897
2022-02-22	1,885	1,907	1,876	1,891	443,300	1,891
2022-02-21	1,884	1,921	1,858	1,913	399,200	1,913
2022-02-18	1,890	1,926	1,889	1,917	281,200	1,917
2022-02-17	1,932	1,945	1,913	1,926	377,600	1,926
2022-02-16	1,966	1,966	1,922	1,950	480,400	1,950
2022-02-15	1,927	1,952	1,914	1,939	546,900	1,939
2022-02-14	1,952	1,957	1,921	1,926	549,000	1,926
2022-02-10	1,992	2,001	1,971	1,992	353,200	1,992
2022-02-09	1,936	1,964	1,923	1,959	512,300	1,959
2022-02-08	1,953	1,983	1,928	1,931	328,600	1,931
2022-02-07	1,972	1,977	1,944	1,956	573,600	1,956
2022-02-04	1,940	1,979	1,931	1,967	814,700	1,967
2022-02-03	1,925	1,953	1,914	1,938	720,200	1,938
2022-02-02	1,934	1,969	1,923	1,965	871,500	1,965
2022-02-01	2,007	2,007	1,913	1,919	850,200	1,919
2022-01-31	1,892	1,949	1,890	1,927	857,800	1,927
2022-01-28	1,899	1,914	1,863	1,895	760,100	1,895
2022-01-27	1,955	1,962	1,862	1,870	776,700	1,870
2022-01-26	1,957	1,973	1,939	1,966	486,500	1,966
2022-01-25	2,009	2,010	1,942	1,954	579,600	1,954
2022-01-24	1,996	2,011	1,977	2,010	419,700	2,010
2022-01-21	1,984	2,034	1,981	2,028	501,900	2,028
2022-01-20	1,976	2,042	1,973	2,023	700,300	2,023
2022-01-19	2,024	2,036	1,982	1,990	793,900	1,990
2022-01-18	2,089	2,103	2,055	2,074	449,400	2,074
2022-01-17	2,045	2,089	2,045	2,088	465,100	2,088
2022-01-14	2,098	2,099	2,042	2,062	681,200	2,062
2022-01-13	2,175	2,181	2,115	2,122	629,200	2,122
2022-01-12	2,185	2,209	2,172	2,195	686,800	2,195
2022-01-11	2,194	2,195	2,141	2,162	541,700	2,162
2022-01-07	2,217	2,224	2,193	2,203	504,700	2,203
2022-01-06	2,217	2,251	2,201	2,214	562,500	2,214
2022-01-05	2,305	2,321	2,264	2,267	620,500	2,267
2022-01-04	2,317	2,328	2,272	2,296	354,900	2,296

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