スクロール(8005)の株価時系列情報
スクロール(8005)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/25 | 510 | 510 | 510 | 510 | 10,000 |
1997/12/24 | 500 | 500 | 500 | 500 | 3,000 |
1997/12/19 | 480 | 500 | 480 | 500 | 3,000 |
1997/12/18 | 500 | 500 | 500 | 500 | 1,000 |
1997/12/17 | 505 | 505 | 505 | 505 | 5,000 |
1997/12/16 | 510 | 510 | 510 | 510 | 5,000 |
1997/12/12 | 481 | 515 | 481 | 515 | 24,000 |
1997/12/10 | 521 | 521 | 521 | 521 | 20,000 |
1997/12/09 | 521 | 521 | 521 | 521 | 12,000 |
1997/12/08 | 520 | 520 | 520 | 520 | 1,000 |
1997/12/05 | 520 | 520 | 520 | 520 | 5,000 |
1997/12/04 | 500 | 515 | 500 | 515 | 4,000 |
1997/12/03 | 500 | 500 | 500 | 500 | 11,000 |
1997/12/02 | 450 | 450 | 450 | 450 | 1,000 |
1997/12/01 | 445 | 450 | 445 | 450 | 3,000 |
1997/11/28 | 458 | 460 | 450 | 450 | 3,000 |
1997/11/27 | 458 | 458 | 458 | 458 | 13,000 |
1997/11/25 | 547 | 547 | 547 | 547 | 7,000 |
1997/11/21 | 557 | 557 | 557 | 557 | 2,000 |
1997/11/20 | 554 | 555 | 554 | 555 | 3,000 |
1997/11/19 | 555 | 555 | 555 | 555 | 5,000 |
1997/11/18 | 558 | 558 | 558 | 558 | 2,000 |
1997/11/17 | 559 | 559 | 559 | 559 | 5,000 |
1997/11/14 | 515 | 515 | 515 | 515 | 2,000 |
1997/11/11 | 540 | 559 | 540 | 559 | 10,000 |
1997/11/10 | 554 | 554 | 550 | 550 | 7,000 |
1997/11/07 | 559 | 559 | 559 | 559 | 10,000 |
1997/11/06 | 559 | 559 | 559 | 559 | 2,000 |
1997/11/05 | 555 | 559 | 545 | 559 | 7,000 |
1997/11/04 | 555 | 555 | 555 | 555 | 6,000 |
1997/10/30 | 559 | 559 | 559 | 559 | 1,000 |
1997/10/29 | 560 | 560 | 560 | 560 | 240,000 |
1997/10/28 | 525 | 560 | 520 | 560 | 23,000 |
1997/10/27 | 530 | 530 | 530 | 530 | 6,000 |
1997/10/24 | 540 | 550 | 530 | 550 | 17,000 |
1997/10/23 | 530 | 530 | 530 | 530 | 2,000 |
1997/10/22 | 520 | 530 | 510 | 510 | 13,000 |
1997/10/21 | 530 | 530 | 515 | 530 | 15,000 |
1997/10/20 | 520 | 530 | 520 | 525 | 5,000 |
1997/10/16 | 515 | 515 | 510 | 510 | 15,000 |
1997/10/15 | 530 | 530 | 515 | 515 | 4,000 |
1997/10/14 | 540 | 550 | 540 | 550 | 10,000 |
1997/10/09 | 550 | 550 | 550 | 550 | 8,000 |
1997/10/08 | 550 | 550 | 549 | 550 | 10,000 |
1997/10/06 | 520 | 530 | 520 | 530 | 11,000 |
1997/10/03 | 530 | 530 | 530 | 530 | 1,000 |
1997/10/02 | 510 | 510 | 505 | 510 | 19,000 |
1997/10/01 | 510 | 510 | 510 | 510 | 6,000 |
1997/09/25 | 560 | 560 | 560 | 560 | 7,000 |
1997/09/24 | 520 | 521 | 520 | 520 | 6,000 |
1997/09/22 | 530 | 530 | 530 | 530 | 3,000 |
1997/09/19 | 528 | 528 | 528 | 528 | 1,000 |
1997/09/18 | 530 | 530 | 530 | 530 | 1,000 |
1997/09/17 | 520 | 520 | 520 | 520 | 1,000 |
1997/09/12 | 520 | 520 | 520 | 520 | 6,000 |
1997/09/11 | 530 | 530 | 530 | 530 | 1,000 |
1997/09/10 | 540 | 540 | 540 | 540 | 5,000 |
1997/09/09 | 550 | 550 | 550 | 550 | 10,000 |
1997/09/03 | 550 | 550 | 550 | 550 | 10,000 |
1997/09/02 | 548 | 549 | 545 | 549 | 17,000 |
1997/09/01 | 550 | 550 | 550 | 550 | 5,000 |
1997/08/27 | 548 | 548 | 548 | 548 | 1,000 |
1997/08/26 | 545 | 545 | 545 | 545 | 2,000 |
1997/08/25 | 546 | 546 | 546 | 546 | 7,000 |
1997/08/22 | 546 | 546 | 546 | 546 | 2,000 |
1997/08/20 | 557 | 557 | 556 | 556 | 31,000 |
1997/08/19 | 560 | 560 | 560 | 560 | 21,000 |
1997/08/18 | 550 | 550 | 550 | 550 | 8,000 |
1997/08/14 | 550 | 560 | 550 | 560 | 17,000 |
1997/08/13 | 520 | 560 | 520 | 560 | 13,000 |
1997/08/12 | 520 | 520 | 520 | 520 | 1,000 |
1997/08/11 | 515 | 515 | 515 | 515 | 6,000 |
1997/08/08 | 515 | 515 | 510 | 515 | 3,000 |
1997/08/07 | 515 | 515 | 515 | 515 | 9,000 |
1997/08/06 | 520 | 520 | 520 | 520 | 6,000 |
1997/08/05 | 515 | 515 | 515 | 515 | 1,000 |
1997/08/04 | 520 | 520 | 520 | 520 | 1,000 |
1997/07/31 | 540 | 540 | 540 | 540 | 2,000 |
1997/07/25 | 550 | 555 | 550 | 555 | 8,000 |
1997/07/24 | 529 | 550 | 529 | 549 | 7,000 |
1997/07/23 | 539 | 539 | 539 | 539 | 1,000 |
1997/07/18 | 548 | 548 | 548 | 548 | 1,000 |
1997/07/15 | 537 | 548 | 537 | 548 | 3,000 |
1997/07/14 | 540 | 540 | 530 | 540 | 5,000 |
1997/07/11 | 540 | 550 | 540 | 550 | 18,000 |
1997/07/09 | 550 | 560 | 550 | 550 | 8,000 |
1997/07/08 | 550 | 560 | 550 | 560 | 9,000 |
1997/07/07 | 550 | 550 | 550 | 550 | 7,000 |
1997/07/04 | 521 | 534 | 521 | 534 | 8,000 |
1997/07/03 | 530 | 530 | 530 | 530 | 7,000 |
1997/07/02 | 530 | 530 | 530 | 530 | 7,000 |
1997/07/01 | 530 | 530 | 515 | 515 | 5,000 |
1997/06/30 | 520 | 520 | 510 | 515 | 12,000 |
1997/06/27 | 500 | 500 | 500 | 500 | 1,000 |
1997/06/26 | 505 | 505 | 505 | 505 | 10,000 |
1997/06/25 | 530 | 530 | 530 | 530 | 8,000 |
1997/06/24 | 515 | 530 | 515 | 530 | 2,000 |
1997/06/23 | 505 | 505 | 505 | 505 | 5,000 |
1997/06/20 | 515 | 515 | 515 | 515 | 2,000 |
1997/06/19 | 515 | 528 | 515 | 528 | 5,000 |
1997/06/18 | 515 | 528 | 515 | 528 | 13,000 |
1997/06/17 | 520 | 528 | 520 | 528 | 7,000 |
1997/06/16 | 520 | 528 | 520 | 528 | 15,000 |
1997/06/13 | 527 | 527 | 520 | 520 | 11,000 |
1997/06/11 | 528 | 528 | 528 | 528 | 12,000 |
1997/06/10 | 538 | 538 | 538 | 538 | 1,000 |
1997/06/09 | 539 | 539 | 530 | 539 | 7,000 |
1997/06/06 | 539 | 539 | 539 | 539 | 4,000 |
1997/06/05 | 530 | 539 | 530 | 539 | 7,000 |
1997/06/03 | 540 | 540 | 540 | 540 | 8,000 |
1997/06/02 | 540 | 540 | 540 | 540 | 5,000 |
1997/05/30 | 540 | 540 | 540 | 540 | 1,000 |
1997/05/28 | 539 | 539 | 539 | 539 | 1,000 |
1997/05/27 | 540 | 549 | 540 | 540 | 8,000 |
1997/05/26 | 540 | 540 | 540 | 540 | 3,000 |
1997/05/23 | 540 | 540 | 540 | 540 | 6,000 |
1997/05/22 | 515 | 515 | 515 | 515 | 6,000 |
1997/05/20 | 540 | 540 | 520 | 530 | 5,000 |
1997/05/19 | 520 | 524 | 518 | 524 | 6,000 |
1997/05/16 | 523 | 523 | 523 | 523 | 7,000 |
1997/05/15 | 520 | 524 | 520 | 524 | 44,000 |
1997/05/14 | 534 | 534 | 533 | 534 | 7,000 |
1997/05/13 | 534 | 534 | 534 | 534 | 3,000 |
1997/05/12 | 510 | 510 | 500 | 500 | 19,000 |
1997/05/08 | 480 | 500 | 480 | 500 | 4,000 |
1997/05/07 | 485 | 485 | 485 | 485 | 3,000 |
1997/05/06 | 480 | 480 | 480 | 480 | 4,000 |
1997/05/02 | 480 | 480 | 480 | 480 | 6,000 |
1997/05/01 | 475 | 475 | 475 | 475 | 39,000 |
1997/04/30 | 480 | 480 | 475 | 475 | 6,000 |
1997/04/28 | 480 | 480 | 479 | 480 | 14,000 |
1997/04/25 | 475 | 475 | 475 | 475 | 9,000 |
1997/04/24 | 500 | 500 | 490 | 490 | 3,000 |
1997/04/23 | 500 | 500 | 500 | 500 | 40,000 |
1997/04/22 | 533 | 533 | 533 | 533 | 1,000 |
1997/04/18 | 533 | 534 | 523 | 534 | 5,000 |
1997/04/17 | 534 | 534 | 530 | 534 | 14,000 |
1997/04/16 | 539 | 539 | 539 | 539 | 1,000 |
1997/04/15 | 540 | 540 | 540 | 540 | 1,000 |
1997/04/14 | 539 | 539 | 539 | 539 | 7,000 |
1997/04/11 | 540 | 540 | 530 | 540 | 10,000 |
1997/04/10 | 540 | 545 | 540 | 545 | 16,000 |
1997/04/09 | 540 | 540 | 540 | 540 | 26,000 |
1997/04/08 | 540 | 540 | 540 | 540 | 4,000 |
1997/04/07 | 541 | 541 | 540 | 540 | 4,000 |
1997/04/04 | 541 | 541 | 541 | 541 | 1,000 |
1997/04/03 | 540 | 550 | 540 | 550 | 4,000 |
1997/04/02 | 540 | 550 | 540 | 550 | 8,000 |
1997/04/01 | 540 | 550 | 540 | 550 | 8,000 |
1997/03/31 | 539 | 539 | 539 | 539 | 1,000 |
1997/03/28 | 540 | 540 | 540 | 540 | 3,000 |
1997/03/27 | 540 | 540 | 540 | 540 | 2,000 |
1997/03/26 | 540 | 540 | 540 | 540 | 2,000 |
1997/03/25 | 550 | 550 | 540 | 540 | 13,000 |
1997/03/24 | 540 | 545 | 540 | 540 | 4,000 |
1997/03/21 | 550 | 550 | 550 | 550 | 4,000 |
1997/03/19 | 540 | 540 | 540 | 540 | 3,000 |
1997/03/18 | 540 | 540 | 540 | 540 | 22,000 |
1997/03/17 | 520 | 520 | 520 | 520 | 2,000 |
1997/03/14 | 500 | 510 | 500 | 510 | 9,000 |
1997/03/13 | 510 | 510 | 510 | 510 | 5,000 |
1997/03/12 | 500 | 510 | 500 | 510 | 4,000 |
1997/03/10 | 500 | 500 | 500 | 500 | 5,000 |
1997/03/07 | 485 | 500 | 485 | 500 | 9,000 |
1997/03/06 | 490 | 490 | 490 | 490 | 2,000 |
1997/03/05 | 500 | 500 | 490 | 500 | 11,000 |
1997/03/04 | 500 | 500 | 500 | 500 | 13,000 |
1997/03/03 | 500 | 500 | 500 | 500 | 3,000 |
1997/02/28 | 480 | 480 | 480 | 480 | 3,000 |
1997/02/27 | 460 | 464 | 460 | 460 | 6,000 |
1997/02/26 | 463 | 463 | 463 | 463 | 1,000 |
1997/02/25 | 478 | 478 | 478 | 478 | 11,000 |
1997/02/24 | 470 | 470 | 461 | 461 | 4,000 |
1997/02/21 | 470 | 475 | 470 | 475 | 9,000 |
1997/02/20 | 471 | 471 | 460 | 460 | 15,000 |
1997/02/19 | 485 | 485 | 461 | 461 | 32,000 |
1997/02/18 | 473 | 486 | 473 | 485 | 6,000 |
1997/02/17 | 465 | 468 | 465 | 468 | 4,000 |
1997/02/14 | 465 | 465 | 465 | 465 | 1,000 |
1997/02/13 | 470 | 470 | 460 | 465 | 3,000 |
1997/02/12 | 460 | 465 | 460 | 460 | 4,000 |
1997/02/10 | 465 | 465 | 450 | 460 | 35,000 |
1997/02/07 | 445 | 460 | 445 | 460 | 31,000 |
1997/02/06 | 451 | 460 | 451 | 460 | 10,000 |
1997/02/05 | 460 | 460 | 455 | 460 | 11,000 |
1997/02/04 | 460 | 460 | 450 | 460 | 16,000 |
1997/01/30 | 440 | 450 | 440 | 450 | 6,000 |
1997/01/29 | 450 | 450 | 440 | 449 | 24,000 |
1997/01/28 | 445 | 455 | 445 | 455 | 10,000 |
1997/01/27 | 460 | 465 | 445 | 465 | 20,000 |
1997/01/24 | 465 | 465 | 465 | 465 | 13,000 |
1997/01/23 | 440 | 466 | 440 | 465 | 45,000 |
1997/01/22 | 465 | 465 | 465 | 465 | 3,000 |
1997/01/21 | 460 | 465 | 460 | 465 | 7,000 |
1997/01/20 | 445 | 465 | 445 | 465 | 7,000 |
1997/01/17 | 440 | 456 | 440 | 446 | 25,000 |
1997/01/16 | 435 | 442 | 435 | 441 | 30,000 |
1997/01/14 | 440 | 445 | 439 | 439 | 17,000 |
1997/01/13 | 430 | 440 | 430 | 440 | 16,000 |
1997/01/10 | 450 | 450 | 430 | 430 | 37,000 |
1997/01/08 | 461 | 465 | 455 | 455 | 8,000 |
1997/01/06 | 460 | 465 | 460 | 465 | 8,000 |