[9719 東証1部] SCSK 日足 時系列データ

[9719 東証1部] SCSK (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-225150.005160.005080.005120.003441001760924000
2017-11-215160.005190.005110.005170.003325001718123000
2017-11-205170.005230.005150.005180.004807002490530000
2017-11-175210.005250.005160.005200.004900002545490000
2017-11-164970.005200.004960.005180.005645002889230000
2017-11-155020.005050.004965.005000.004533002266303000
2017-11-145080.005090.005000.005040.002711001368320000
2017-11-135150.005180.005070.005100.004670002388433000
2017-11-105050.005200.005050.005140.005847003011159000
2017-11-095090.005170.005050.005100.005493002806526000
2017-11-084895.005100.004885.005070.007929003981697500
2017-11-074735.004890.004730.004860.006064002932663500
2017-11-064685.004740.004675.004725.003396001598407500
2017-11-024735.004745.004650.004695.004578002146607500
2017-11-014745.004805.004700.004720.009506004504946500
2017-10-314695.004975.004680.004870.0010675005172909500
2017-10-304915.005010.004895.004975.009880004911882500
2017-10-274770.004955.004750.004950.005068002477847500
2017-10-264735.004795.004735.004785.002724001300986500
2017-10-254815.004820.004730.004745.004237002014015000
2017-10-244805.004880.004800.004880.002342001136984500
2017-10-234840.004900.004805.004870.003520001711361000
2017-10-204805.004820.004795.004810.002504001203705000
2017-10-194860.004860.004820.004835.002524001220286000
2017-10-184880.004920.004840.004855.002556001245010500
2017-10-174880.004905.004830.004880.002708001319380500
2017-10-164815.004890.004795.004870.002988001451066500
2017-10-134800.004830.004755.004805.003294001579541500
2017-10-124775.004875.004770.004855.003188001545052500
2017-10-114730.004830.004725.004790.004496002156533000
2017-10-104650.004725.004635.004715.003454001622931000
2017-10-064695.004700.004635.004655.00212100988782000
2017-10-054675.004725.004670.004685.00187600879724000
2017-10-044675.004685.004640.004645.002680001247968500
2017-10-034700.004700.004640.004675.002605001213762000
2017-10-024740.004750.004685.004695.00182300858712500
2017-09-294765.004805.004750.004775.003080001471421000
2017-09-284620.004795.004620.004740.004826002285117500
2017-09-274600.004645.004565.004600.002520001156610500
2017-09-264705.004710.004635.004670.002549001190170500
2017-09-254710.004715.004670.004705.003028001421249000
2017-09-224680.004725.004630.004695.003982001865965500
2017-09-214675.004680.004565.004575.002642001212442500
2017-09-204635.004665.004595.004655.003305001532461500
2017-09-194595.004645.004550.004640.003567001642423000
2017-09-154590.004625.004525.004560.003792001731591500
2017-09-144635.004640.004595.004620.002527001166932000
2017-09-134675.004680.004610.004635.00215800999763000
2017-09-124665.004685.004625.004660.002619001219292500
2017-09-114570.004680.004560.004645.004081001891530000
2017-09-084505.004605.004495.004555.003055001389528000
2017-09-074595.004625.004510.004545.004791002182767500
2017-09-064615.004655.004565.004610.003401001566095500
2017-09-054855.004855.004650.004660.004826002274536500
2017-09-044760.004850.004740.004845.002914001399317500
2017-09-014780.004810.004745.004770.00188800901053000
2017-08-314775.004780.004745.004760.00188900898855500
2017-08-304755.004800.004715.004790.00163000775645000
2017-08-294745.004770.004705.004760.00120300570319500
2017-08-284765.004785.004735.004780.00139000661792000
2017-08-254730.004745.004655.004725.00196600925257000
2017-08-244755.004790.004710.004715.00180600855463000
2017-08-234785.004790.004725.004745.00155300737343500
2017-08-224755.004775.004720.004745.00194600924381500
2017-08-214760.004800.004715.004750.00195900929836000
2017-08-184730.004760.004690.004750.002622001242914500
2017-08-174780.004825.004775.004785.00149200715773500
2017-08-164825.004840.004775.004795.002178001045940500
2017-08-154735.004800.004715.004795.003084001470548500
2017-08-144700.004720.004645.004680.00206900969351000
2017-08-104750.004795.004740.004770.00203700970620000
2017-08-094745.004775.004710.004760.003922001861881500
2017-08-084760.004765.004680.004755.004234002005584500
2017-08-074780.004790.004735.004755.002556001215271000
2017-08-044695.004830.004690.004810.004364002085612500
2017-08-034665.004705.004635.004665.003099001447370500
2017-08-024680.004720.004665.004680.005280002472229000
2017-08-014670.004765.004665.004725.004293002026128500
2017-07-314590.004775.004575.004665.0013695006415217500
2017-07-284840.004955.004840.004880.002461001205192000
2017-07-274880.004920.004855.004875.00188500921071500
2017-07-264970.004970.004850.004880.003513001717674500
2017-07-255100.005100.004975.005010.002230001117681500
2017-07-245040.005100.005010.005090.00166400842344000
2017-07-215110.005140.005060.005070.002141001092594000
2017-07-205080.005140.005050.005110.002065001052461000
2017-07-194975.005070.004970.005050.00133800675098500
2017-07-185020.005060.004990.005010.00143600720368000
2017-07-145060.005090.004990.005010.00175800885524500
2017-07-134970.005060.004970.005040.002953001485699000
2017-07-124985.005040.004925.004940.002445001215901500
2017-07-114890.004995.004860.004970.002830001398093500
2017-07-104865.004890.004830.004850.002246001091672500
2017-07-074810.004845.004800.004820.00206700995769500
2017-07-064860.004895.004835.004865.00187100909314500
2017-07-054840.004875.004780.004865.003705001791334000
2017-07-045060.005060.004850.004880.004319002119665500
2017-07-035000.005040.005000.005020.00194000973162000
2017-06-305020.005060.005010.005040.00158500798472000
2017-06-295080.005160.005050.005090.003616001840539000
2017-06-285160.005180.005050.005050.002867001464119000
2017-06-275270.005280.005170.005180.002060001072843000
2017-06-265170.005290.005170.005270.002144001122504000
2017-06-235420.005420.005190.005210.005376002828728000
2017-06-225320.005410.005300.005400.004101002198765000
2017-06-215210.005320.005210.005270.002766001459761000
2017-06-205200.005250.005170.005240.002958001545210000
2017-06-195080.005180.005080.005180.003010001550381000
2017-06-165080.005100.005000.005070.004220002140215000
2017-06-154945.004995.004920.004980.002022001002638500
2017-06-145020.005080.004955.004955.002602001299774500
2017-06-134970.005080.004970.005000.002392001202640000
2017-06-124865.004990.004835.004970.004440002188415500
2017-06-094930.004930.004865.004880.003548001734405000
2017-06-084935.004945.004870.004920.003575001756644500
2017-06-074865.004870.004810.004865.003157001529372500
2017-06-064885.004910.004850.004870.002636001285473500
2017-06-054830.004920.004815.004910.002885001408990000
2017-06-024920.004925.004825.004835.003893001889019000
2017-06-014925.004945.004895.004935.003110001530509000
2017-05-314935.004970.004890.004895.00187700922779500
2017-05-304965.005000.004940.004950.003206001592634000
2017-05-294935.004950.004905.004920.002365001167505000
2017-05-264920.004945.004885.004935.00194400956905500
2017-05-254925.004955.004905.004905.00155000762930500
2017-05-244900.004965.004895.004945.002931001446187500
2017-05-234880.004920.004850.004855.003291001608686500
2017-05-224790.004855.004770.004850.002702001302281500
2017-05-194820.004855.004775.004780.003290001581272500
2017-05-184725.004790.004725.004770.003926001871166500
2017-05-174870.004890.004815.004820.002672001294969000
2017-05-164850.004885.004815.004840.002193001062753500
2017-05-154780.004845.004770.004840.002938001416374500
2017-05-124830.004840.004795.004820.003633001750223000
2017-05-114870.004950.004865.004915.003576001759570500
2017-05-104805.004935.004805.004850.005266002560932500
2017-05-094725.004740.004690.004715.002693001270456500
2017-05-084670.004745.004650.004735.003607001698464000
2017-05-024700.004700.004630.004630.003144001464429000
2017-05-014615.004695.004600.004685.006492003026984000
2017-04-284485.004510.004435.004485.004543002032698500
2017-04-274455.004530.004450.004510.002699001214661500
2017-04-264475.004530.004460.004525.003534001589082500
2017-04-254455.004500.004445.004490.00206000921596000
2017-04-244435.004470.004420.004465.00168300748231500
2017-04-214460.004460.004390.004425.00213100941237000
2017-04-204510.004555.004445.004465.003205001437200000
2017-04-194410.004505.004400.004485.002567001148525000
2017-04-184430.004460.004390.004415.00211600936317000
2017-04-174285.004400.004285.004390.00190400831503500
2017-04-144345.004365.004300.004315.00188500815354500
2017-04-134310.004365.004300.004345.002931001270828000
2017-04-124300.004345.004285.004340.00230400995992000
2017-04-114360.004400.004325.004365.002780001212451500
2017-04-104480.004495.004345.004365.004479001969569000
2017-04-074410.004435.004365.004410.004452001962417500
2017-04-064445.004460.004370.004375.004666002049882500
2017-04-054440.004495.004440.004475.003188001424510500
2017-04-044550.004550.004445.004460.003514001573906500
2017-04-034450.004530.004405.004510.002557001145090000
2017-03-314430.004480.004420.004420.003440001527869000
2017-03-304465.004480.004400.004410.00178900792587000
2017-03-294460.004530.004450.004505.002862001288559000
2017-03-284465.004480.004430.004480.002458001096371000
2017-03-274480.004485.004390.004410.003367001488624500
2017-03-244515.004565.004485.004550.003135001421315500
2017-03-234455.004525.004445.004490.005873002634845500
2017-03-224395.004445.004390.004420.004583002027745000
2017-03-214405.004430.004375.004430.003142001385955500
2017-03-174390.004400.004370.004380.002499001095760500
2017-03-164310.004385.004310.004375.002308001007254500
2017-03-154350.004370.004345.004350.00213800931410000
2017-03-144335.004370.004310.004355.002925001273022000
2017-03-134300.004350.004280.004310.00220700954277500
2017-03-104320.004330.004295.004310.003369001452966000
2017-03-094260.004335.004235.004300.004301001848615500
2017-03-084300.004315.004250.004260.003466001482831500
2017-03-074250.004275.004220.004270.002582001098330000
2017-03-064185.004215.004165.004205.002729001146016000
2017-03-034185.004200.004125.004155.002953001227941500
2017-03-024180.004185.004125.004140.003187001322705500
2017-03-014130.004150.004110.004145.002601001075608500
2017-02-284150.004190.004130.004140.002864001192486500
2017-02-274130.004165.004115.004160.00224100929650000
2017-02-244135.004200.004125.004185.002769001155444000
2017-02-234140.004150.004110.004145.00183400758862500
2017-02-224155.004160.004115.004130.00231500956830500
2017-02-214130.004155.004115.004155.00163000675283500
2017-02-204140.004175.004120.004165.0096900402731000
2017-02-174175.004185.004115.004170.00149800623628000
2017-02-164200.004200.004155.004185.00144000601775500
2017-02-154240.004240.004195.004200.00182900770281500
2017-02-144215.004245.004170.004175.002822001187813000
2017-02-134135.004225.004130.004205.002996001255037500
2017-02-104180.004180.004040.004090.006891002817587000
2017-02-094170.004180.004130.004135.002448001016383000
2017-02-084190.004225.004165.004205.00182500766074500
2017-02-074250.004250.004200.004210.002455001035733000
2017-02-064290.004295.004225.004250.00182500775309500
2017-02-034235.004275.004215.004245.003681001564881000
2017-02-024235.004295.004210.004230.003814001619270500
2017-02-014315.004325.004205.004210.005123002179536500
2017-01-314215.004280.004205.004245.004375001855791500
2017-01-304155.004275.004145.004260.003336001414225000
2017-01-274180.004220.004145.004160.005113002133567000
2017-01-264125.004200.004120.004195.003577001495764500
2017-01-254115.004120.004075.004090.00217800892348500
2017-01-244010.004095.004010.004075.003024001230487500
2017-01-234055.004065.004025.004025.003837001550835000
2017-01-204055.004080.004045.004070.002685001091159000
2017-01-194090.004120.004060.004070.003578001460618500
2017-01-184145.004155.004050.004070.003230001319381500
2017-01-174180.004190.004110.004115.004125001710370500
2017-01-164265.004295.004200.004210.003413001445204000
2017-01-134215.004310.004215.004275.002558001092470000
2017-01-124210.004255.004190.004215.002803001180443000
2017-01-114290.004325.004225.004235.003789001612627500
2017-01-104385.004405.004280.004300.006401002772670000
2017-01-064215.004295.004200.004285.004418001882191500
2017-01-054135.004205.004110.004205.002697001125104000
2017-01-044115.004145.004100.004125.00187700773646500
2016-12-304060.004105.004060.004090.00230600941667500
2016-12-294105.004120.004075.004105.00225400923299000
2016-12-284115.004135.004095.004110.00182500750466500
2016-12-274150.004180.004120.004130.00189900787539000
2016-12-264155.004170.004125.004160.00149200619334000
2016-12-224120.004140.004105.004125.002962001220831500
2016-12-214175.004180.004100.004105.004445001838656500
2016-12-204005.004135.004000.004125.003464001416079500
2016-12-194000.004015.003980.004000.00180200720624500
2016-12-164050.004065.003995.004020.003058001231064000
2016-12-153995.004075.003995.004050.006745002719498000
2016-12-143960.003980.003930.003965.003006001190563500
2016-12-133815.003930.003805.003920.004139001605657500
2016-12-123800.003825.003765.003815.006939002638118000
2016-12-093775.003845.003775.003820.004312001641044500
2016-12-083875.003890.003820.003845.003572001376485000
2016-12-073820.003840.003785.003815.004180001594680500
2016-12-063870.003875.003765.003780.003550001346715000
2016-12-053860.003870.003770.003800.003650001386228500
2016-12-023930.003950.003865.003885.003652001422594000
2016-12-014045.004045.003920.003930.004569001809684000
2016-11-303970.003995.003960.003975.004097001629955500
2016-11-294000.004000.003945.003965.004096001624415500
2016-11-283930.003935.003895.003925.005398002108816000
2016-11-253900.003945.003875.003945.006093002382062000
2016-11-243925.003940.003890.003900.003521001374750500
2016-11-223860.003905.003820.003900.005507002131040000
2016-11-213800.003825.003765.003820.004692001786303000
2016-11-183805.003810.003760.003780.005683002148904500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter