[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 
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
2016-04-144300.004335.004240.004335.003226001387300000
2016-04-134170.004250.004150.004240.003119001313781500
2016-04-124175.004180.004105.004130.003183001316917500
2016-04-114145.004190.004090.004175.005206002159941500
2016-04-084140.004165.004030.004145.008821003623554500
2016-04-074205.004275.004105.004210.005403002259768500
2016-04-064275.004275.004125.004235.005748002415774500
2016-04-054380.004415.004295.004300.005200002260369000
2016-04-044350.004480.004340.004375.003290001447668000
2016-04-014440.004480.004315.004350.005078002220624000
2016-03-314540.004570.004400.004400.003975001766513500
2016-03-304530.004665.004490.004515.005765002634567000
2016-03-294470.004535.004465.004495.004081001834379500
2016-03-284460.004490.004425.004465.004358001941923000
2016-03-254465.004525.004430.004440.004715002100774000
2016-03-244435.004540.004390.004495.006613002965026500
2016-03-234290.004390.004280.004340.006063002633237500
2016-03-224175.004305.004175.004225.005514002334240500
2016-03-184115.004135.004050.004090.003064001252797500
2016-03-174200.004245.004120.004135.003668001530848500
2016-03-164145.004235.004145.004175.004057001695898000
2016-03-154150.004225.004120.004170.005119002134211000
2016-03-144175.004240.004150.004215.003744001576457500
2016-03-114165.004205.004130.004170.004722001969770000
2016-03-104130.004165.004115.004155.004097001698646500
2016-03-094165.004190.004075.004080.004595001890952000
2016-03-084060.004145.004005.004095.007881003217029000
2016-03-074125.004140.004030.004065.007147002902401000
2016-03-044130.004185.004070.004155.006914002858687500
2016-03-034180.004200.004015.004145.0013629005597981500
2016-03-024300.004300.004170.004265.007399003134609500
2016-03-014310.004320.004170.004230.004733001996114000
2016-02-294400.004455.004320.004335.003742001636702500
2016-02-264315.004445.004300.004350.004281001874327000
2016-02-254245.004315.004225.004290.003954001691463500
2016-02-244130.004235.004055.004200.005345002232506500
2016-02-234380.004425.004185.004200.006622002800978000
2016-02-224210.004390.004165.004380.005715002476683500
2016-02-194300.004335.004195.004300.008077003438751000
2016-02-184400.004480.004365.004395.003945001746261000
2016-02-174300.004475.004260.004315.006570002854804500
2016-02-164580.004595.004315.004330.008768003891676000
2016-02-154170.004410.004155.004370.007733003314880000
2016-02-124000.004110.003935.004020.006859002763754000
2016-02-104380.004410.004145.004200.006432002720789000
2016-02-094500.004500.004315.004355.008252003621945000
2016-02-084720.004750.004590.004715.007539003528539500
2016-02-054870.004905.004765.004840.003990001925760500
2016-02-045040.005060.004890.004915.006337003141004500
2016-02-035080.005270.005040.005240.004651002415503000
2016-02-025020.005200.004995.005180.005275002700092000
2016-02-015190.005280.005080.005140.008678004496914000
2016-01-294980.005280.004930.005240.009780005042208500
2016-01-284520.005020.004520.004890.006845003301466000
2016-01-274565.004595.004520.004575.00182500833242000
2016-01-264470.004545.004430.004475.00212300953241000
2016-01-254500.004525.004425.004485.00131400588684000
2016-01-224290.004415.004210.004410.002641001141058000
2016-01-214325.004380.004185.004185.00226400971163500
2016-01-204450.004500.004330.004335.00193000847373500
2016-01-194470.004510.004405.004445.00160800715378500
2016-01-184465.004500.004430.004470.00173400773638500
2016-01-154565.004600.004515.004550.002713001236735500
2016-01-144560.004590.004410.004495.002970001330371000
2016-01-134610.004680.004585.004675.00210200975437000
2016-01-124630.004680.004515.004525.003050001395737500
2016-01-084700.004805.004665.004735.003654001733079000
2016-01-074765.004855.004720.004750.003592001711621500
2016-01-064830.004870.004765.004795.00189400910546500
2016-01-054825.004850.004740.004810.002478001191644500
2016-01-044835.004995.004815.004835.003587001752918000
2015-12-304875.004895.004770.004885.00205700996169000
2015-12-294800.004885.004775.004870.00153200743483000
2015-12-284855.004885.004755.004820.00186700895816000
2015-12-254905.004950.004850.004860.00183300896407500
2015-12-244955.004965.004820.004835.002290001115528500
2015-12-224940.005000.004900.004925.00196400969737000
2015-12-214915.004955.004760.004880.003101001504066500
2015-12-184945.005070.004935.004955.004142002064535500
2015-12-174890.004990.004840.004975.004139002041467500
2015-12-164845.004885.004755.004815.003531001697149000
2015-12-154745.004845.004740.004750.003820001826134000
2015-12-144625.004735.004615.004725.003439001610400000
2015-12-114625.004740.004625.004710.002841001328848000
2015-12-104620.004705.004610.004675.002340001092439500
2015-12-094760.004805.004635.004670.003524001655302000
2015-12-084805.004860.004780.004805.00188000904127000
2015-12-074845.004860.004800.004815.0099800480992500
2015-12-044720.004845.004720.004790.003672001759550500
2015-12-034825.004845.004775.004790.00183500879457500
2015-12-024810.004870.004760.004845.002340001130998500

   ※ 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