[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 
2017-04-214460.004460.004390.004425.00213100941237000
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
2016-11-173800.003815.003750.003805.006661002526161000
2016-11-163720.003825.003690.003795.005999002267528000
2016-11-153735.003750.003650.003675.004814001771092500
2016-11-143735.003750.003715.003735.003262001218056500
2016-11-113765.003800.003655.003665.004292001589099500
2016-11-103820.003835.003765.003790.004219001600015500
2016-11-093810.003825.003610.003635.003999001479944000
2016-11-083800.003805.003750.003765.00251400947662500
2016-11-073820.003835.003785.003800.003081001172688000
2016-11-043870.003885.003805.003825.003155001207043500
2016-11-023945.003950.003890.003905.002985001167742500
2016-11-013865.004000.003860.003995.003322001316126000
2016-10-313995.004030.003895.003920.005853002306558000
2016-10-284075.004105.004030.004065.008136003307167000
2016-10-274135.004180.004125.004145.003167001315216500
2016-10-264120.004150.004100.004135.003093001276116500
2016-10-254125.004180.004120.004165.00172300716526000
2016-10-244130.004145.004100.004140.00174900721510000
2016-10-214125.004170.004105.004120.00238200984401500
2016-10-204150.004180.004130.004160.00234600975825000
2016-10-194100.004145.004100.004135.002771001145049500
2016-10-184025.004125.004020.004115.003962001621637000
2016-10-173970.004010.003940.004000.00234300932700000
2016-10-143940.003980.003930.003950.00226000893285500
2016-10-133890.003940.003855.003930.003331001301216000
2016-10-123855.003915.003855.003870.002835001102033500
2016-10-113910.003920.003885.003895.002784001086024500
2016-10-073960.003960.003890.003915.003646001427894500
2016-10-063950.004005.003925.003965.005199002060915500
2016-10-054100.004135.004075.004090.002933001205102000
2016-10-044080.004095.004045.004075.00155700633605500
2016-10-034075.004105.004065.004080.00204600835791500
2016-09-304040.004120.004030.004075.002490001015968500
2016-09-294115.004140.004085.004120.002496001029067000
2016-09-284045.004130.004010.004100.003402001392026000
2016-09-273980.004075.003925.004075.00213900862377000
2016-09-264015.004045.004000.004025.00214100861982000
2016-09-233935.004050.003935.004040.002865001149333000
2016-09-213905.004005.003880.004005.00219000865516500
2016-09-203865.003940.003845.003920.00130000508759000
2016-09-163910.003935.003885.003910.00184700721833500
2016-09-153890.003900.003860.003895.00174300676838500
2016-09-143900.003940.003900.003905.00213100834507000
2016-09-133930.003940.003900.003910.00208700817478000
2016-09-123860.003915.003855.003885.00207700807172000
2016-09-093975.003990.003890.003890.002978001170729000
2016-09-083940.003980.003925.003965.003299001304251500
2016-09-073850.003970.003835.003960.003618001423276500
2016-09-063780.003870.003780.003855.002896001111952500
2016-09-053775.003805.003745.003790.00239800907082500
2016-09-023765.003775.003690.003720.005320001979281000
2016-09-013790.003815.003765.003785.003320001257981500
2016-08-313830.003830.003795.003805.003097001180850500
2016-08-303860.003860.003810.003830.00230400883358500
2016-08-293930.003945.003865.003875.00197500769478000
2016-08-263915.003940.003885.003885.00158400618949500
2016-08-253910.003980.003885.003960.003224001267491000
2016-08-243980.004000.003945.003960.00171100679032000
2016-08-233910.003970.003910.003950.00211100832058500
2016-08-223910.003925.003860.003920.00252300983892500
2016-08-193885.003915.003810.003840.004766001832938000
2016-08-184010.004030.003975.003985.002682001072604000
2016-08-174035.004055.004005.004045.002993001206579500
2016-08-164110.004145.004090.004105.002690001107484000
2016-08-154120.004140.004090.004125.00202700835214500
2016-08-124115.004160.004085.004115.00219500904306000
2016-08-104050.004175.004050.004160.002527001046760000
2016-08-094130.004140.004065.004100.003696001514350000
2016-08-084195.004200.003975.003990.006084002467288500
2016-08-054230.004235.004175.004180.005007002102500500
2016-08-044310.004310.004260.004300.004485001921450000
2016-08-034235.004285.004180.004250.005079002153636000
2016-08-024265.004335.004255.004295.004889002103688000
2016-08-014240.004295.004205.004275.005410002293484000
2016-07-294300.004410.004235.004300.007677003307544000
2016-07-284005.004120.003935.004100.005964002405829000
2016-07-274120.004140.004060.004075.003166001294499500
2016-07-264130.004140.004075.004105.00223000916453000
2016-07-254115.004145.004090.004105.002478001020702000
2016-07-224060.004130.004050.004120.004076001671765000
2016-07-214080.004090.004020.004075.003574001449485000
2016-07-204010.004055.003985.004045.003309001330415500
2016-07-193870.004075.003830.004070.004620001854443000
2016-07-153910.003930.003840.003860.002738001062859000
2016-07-143840.003930.003840.003920.002822001101314500
2016-07-133905.003925.003845.003855.002719001056071500
2016-07-123835.003865.003800.003835.002934001125533000
2016-07-113740.003825.003715.003765.002672001010232000
2016-07-083730.003755.003665.003675.003402001259137000
2016-07-073760.003845.003665.003735.007884002934821500
2016-07-063790.003840.003780.003830.004350001656303500
2016-07-053840.003850.003785.003830.003682001407601500
2016-07-043845.003860.003810.003840.003376001293966000
2016-07-013850.003875.003825.003850.003541001361855000
2016-06-303810.003880.003780.003825.004531001727651500
2016-06-293750.003825.003725.003790.004371001655563000
2016-06-283565.003725.003545.003680.003134001145967500
2016-06-273580.003690.003580.003655.003859001407914500
2016-06-243785.003800.003480.003540.004148001501678500
2016-06-233690.003740.003670.003725.002773001030098000
2016-06-223625.003735.003615.003705.003235001193152500
2016-06-213600.003670.003555.003660.00198600721933000
2016-06-203650.003705.003615.003620.003313001210443000
2016-06-173670.003710.003610.003625.004312001573058500
2016-06-163760.003760.003630.003660.004324001588850500
2016-06-153645.003765.003645.003730.004711001751931000
2016-06-143700.003770.003595.003640.004797001746186000
2016-06-133620.003670.003590.003645.005664002059592500
2016-06-103665.003685.003600.003670.007678002804278000
2016-06-093905.003920.003765.003805.003860001475818500
2016-06-083935.003960.003870.003930.004572001788024000
2016-06-073985.004010.003950.003965.00199300790774500
2016-06-063970.003995.003920.003985.00233600925660000
2016-06-034010.004045.003970.004015.00223300894368500
2016-06-024060.004085.003955.004040.002514001018008000
2016-06-014175.004180.004110.004120.002777001150451000
2016-05-314160.004185.004115.004180.002684001116212000
2016-05-304090.004180.004020.004180.005373002222942000
2016-05-273975.004040.003955.004020.003729001497971500
2016-05-264000.004020.003930.003940.002673001058115500
2016-05-254000.004000.003925.003935.00208700824830500
2016-05-243975.004005.003925.003950.00217300863640500
2016-05-234015.004050.003950.003980.00210500839449000
2016-05-203885.004020.003885.004015.003907001556275500
2016-05-193845.003880.003830.003865.002742001057536000
2016-05-183940.003940.003825.003860.004527001752215500
2016-05-173860.003935.003835.003920.003389001321433500
2016-05-163945.003970.003870.003890.003007001177034500
2016-05-134020.004020.003955.003975.002934001167686500
2016-05-124090.004105.004015.004020.00241300974131500
2016-05-114075.004130.004055.004110.002975001221604500
2016-05-104035.004070.004000.004020.004630001862607000
2016-05-094050.004070.004015.004020.003431001383240000
2016-05-064145.004190.004020.004035.004093001662756500
2016-05-024020.004220.003955.004120.009398003851386500
2016-04-284065.004170.004015.004015.003772001537600500
2016-04-274045.004115.004035.004075.002734001117521500
2016-04-264080.004115.004020.004070.002950001201366500
2016-04-254015.004095.003980.004070.003634001475198000
2016-04-224140.004165.003980.004015.008299003347643000
2016-04-214240.004250.004140.004175.004596001923608500
2016-04-204250.004270.004150.004170.004380001836011000
2016-04-194265.004335.004235.004270.003105001327515500
2016-04-184150.004225.004150.004185.002910001220389000
2016-04-154275.004305.004240.004280.002943001255948000

   ※ 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。 

s7db.com Twitter Blog