日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 1,320 1,360 1,320 1,360 6,000
1986/12/26 1,340 1,350 1,340 1,340 3,000
1986/12/25 1,380 1,380 1,360 1,360 6,000
1986/12/24 1,360 1,390 1,360 1,390 4,000
1986/12/23 1,390 1,400 1,390 1,400 6,000
1986/12/22 1,400 1,400 1,400 1,400 14,000
1986/12/19 1,370 1,390 1,370 1,390 26,000
1986/12/18 1,370 1,370 1,340 1,370 38,000
1986/12/17 1,370 1,370 1,300 1,300 12,000
1986/12/16 1,370 1,380 1,360 1,370 10,000
1986/12/15 1,380 1,380 1,360 1,360 4,000
1986/12/12 1,350 1,400 1,350 1,380 21,000
1986/12/11 1,380 1,380 1,350 1,360 11,000
1986/12/10 1,380 1,380 1,350 1,370 7,000
1986/12/09 1,380 1,400 1,380 1,390 12,000
1986/12/08 1,410 1,410 1,390 1,390 9,000
1986/12/06 1,380 1,460 1,380 1,460 60,000
1986/12/05 1,380 1,420 1,350 1,420 141,000
1986/12/04 1,330 1,370 1,300 1,370 46,000
1986/12/03 1,350 1,350 1,320 1,340 46,000
1986/12/02 1,320 1,330 1,320 1,320 17,000
1986/12/01 1,320 1,320 1,280 1,310 8,000
1986/11/29 1,270 1,300 1,270 1,300 10,000
1986/11/28 1,270 1,270 1,270 1,270 4,000
1986/11/27 1,300 1,300 1,300 1,300 43,000
1986/11/26 1,320 1,330 1,300 1,330 18,000
1986/11/25 1,320 1,340 1,320 1,330 66,000
1986/11/22 1,320 1,320 1,310 1,320 15,000
1986/11/21 1,320 1,320 1,300 1,320 14,000
1986/11/20 1,320 1,350 1,310 1,340 87,000
1986/11/19 1,320 1,340 1,320 1,340 21,000
1986/11/18 1,250 1,320 1,250 1,260 144,000
1986/11/17 1,250 1,250 1,240 1,250 36,000
1986/11/14 1,250 1,280 1,250 1,250 75,000
1986/11/13 1,250 1,260 1,250 1,250 49,000
1986/11/12 1,260 1,290 1,260 1,290 53,000
1986/11/11 1,170 1,170 1,130 1,140 58,000
1986/11/10 1,110 1,200 1,110 1,160 160,000
1986/11/07 1,110 1,110 1,090 1,100 22,000
1986/11/06 1,090 1,120 1,090 1,110 159,000
1986/11/05 1,090 1,090 1,090 1,090 31,000
1986/11/04 1,090 1,100 1,090 1,090 42,000
1986/11/01 1,090 1,090 1,090 1,090 37,000
1986/10/31 1,090 1,090 1,090 1,090 49,000
1986/10/30 1,100 1,110 1,090 1,110 18,000
1986/10/29 1,060 1,090 1,060 1,090 17,000
1986/10/28 1,090 1,090 1,080 1,090 14,000
1986/10/27 1,100 1,120 1,100 1,100 111,000
1986/10/24 1,050 1,080 1,050 1,080 4,000
1986/10/23 1,090 1,090 1,090 1,090 1,000
1986/10/22 1,060 1,100 1,060 1,100 10,000
1986/10/21 1,020 1,040 1,020 1,040 2,000
1986/10/20 1,050 1,050 999 1,000 14,000
1986/10/17 1,050 1,050 1,050 1,050 29,000
1986/10/16 1,060 1,080 1,060 1,070 17,000
1986/10/14 1,070 1,070 1,070 1,070 1,000
1986/10/13 1,090 1,090 1,090 1,090 6,000
1986/10/09 1,060 1,090 1,060 1,090 15,000
1986/10/08 1,100 1,100 1,070 1,070 11,000
1986/10/07 1,100 1,100 1,100 1,100 7,000
1986/10/06 1,100 1,100 1,100 1,100 2,000
1986/10/04 1,100 1,100 1,100 1,100 1,000
1986/10/03 1,060 1,100 1,060 1,100 5,000
1986/10/02 1,100 1,100 1,050 1,060 15,000
1986/10/01 1,150 1,150 1,130 1,130 2,000
1986/09/30 1,170 1,170 1,150 1,150 20,000
1986/09/29 1,160 1,160 1,150 1,150 4,000
1986/09/27 1,150 1,150 1,150 1,150 5,000
1986/09/26 1,110 1,110 1,110 1,110 1,000
1986/09/25 1,100 1,110 1,090 1,110 10,000
1986/09/24 1,080 1,090 1,080 1,090 3,000
1986/09/22 1,100 1,100 1,050 1,050 37,000
1986/09/16 1,230 1,250 1,230 1,250 7,000
1986/09/06 1,250 1,250 1,250 1,250 6,000
1986/09/05 1,250 1,250 1,250 1,250 5,000
1986/09/04 1,280 1,280 1,280 1,280 7,000
1986/09/03 1,280 1,280 1,280 1,280 10,000
1986/09/02 1,280 1,280 1,280 1,280 5,000
1986/09/01 1,340 1,340 1,340 1,340 17,000
1986/08/30 1,280 1,280 1,280 1,280 7,000
1986/08/29 1,280 1,280 1,280 1,280 11,000
1986/08/28 1,280 1,280 1,280 1,280 3,000
1986/08/27 1,280 1,280 1,280 1,280 5,000
1986/08/26 1,290 1,310 1,290 1,310 2,000
1986/08/25 1,280 1,300 1,280 1,280 3,000
1986/08/22 1,280 1,300 1,280 1,280 10,000
1986/08/21 1,340 1,340 1,320 1,320 18,000
1986/08/20 1,350 1,350 1,350 1,350 20,000
1986/08/19 1,300 1,300 1,280 1,300 8,000
1986/08/18 1,340 1,340 1,340 1,340 5,000
1986/08/15 1,260 1,300 1,260 1,300 34,000
1986/08/14 1,260 1,260 1,250 1,260 33,000
1986/08/13 1,260 1,260 1,260 1,260 4,000
1986/08/12 1,300 1,300 1,300 1,300 1,000
1986/08/11 1,330 1,330 1,320 1,330 3,000
1986/08/08 1,360 1,360 1,340 1,350 22,000
1986/08/07 1,350 1,350 1,350 1,350 7,000
1986/08/06 1,350 1,350 1,330 1,330 6,000
1986/08/05 1,390 1,390 1,350 1,350 5,000
1986/08/04 1,410 1,440 1,390 1,390 10,000
1986/08/02 1,420 1,420 1,420 1,420 3,000
1986/08/01 1,420 1,440 1,410 1,440 23,000
1986/07/31 1,410 1,440 1,410 1,440 19,000
1986/07/30 1,410 1,410 1,410 1,410 5,000
1986/07/29 1,410 1,430 1,410 1,410 24,000
1986/07/28 1,420 1,430 1,420 1,420 6,000
1986/07/25 1,420 1,450 1,420 1,420 21,000
1986/07/24 1,420 1,450 1,420 1,420 19,000
1986/07/23 1,450 1,450 1,410 1,410 17,000
1986/07/22 1,450 1,460 1,430 1,430 10,000
1986/07/21 1,450 1,450 1,430 1,430 15,000
1986/07/19 1,430 1,500 1,430 1,430 22,000
1986/07/18 1,410 1,430 1,410 1,420 19,000
1986/07/17 1,410 1,410 1,390 1,400 7,000
1986/07/16 1,410 1,420 1,370 1,370 12,000
1986/07/15 1,390 1,420 1,390 1,420 25,000
1986/07/14 1,380 1,380 1,380 1,380 17,000
1986/07/11 1,380 1,390 1,380 1,390 9,000
1986/07/10 1,380 1,390 1,380 1,390 9,000
1986/07/09 1,380 1,400 1,380 1,380 27,000
1986/07/08 1,380 1,380 1,380 1,380 8,000
1986/07/07 1,380 1,390 1,380 1,390 11,000
1986/07/05 1,370 1,380 1,370 1,380 25,000
1986/07/04 1,380 1,380 1,370 1,370 16,000
1986/07/03 1,380 1,380 1,370 1,380 19,000
1986/07/02 1,370 1,390 1,370 1,380 55,000
1986/07/01 1,360 1,360 1,360 1,360 3,000
1986/06/30 1,370 1,370 1,360 1,360 5,000
1986/06/28 1,360 1,360 1,350 1,350 21,000
1986/06/27 1,370 1,370 1,350 1,360 16,000
1986/06/26 1,360 1,380 1,350 1,380 29,000
1986/06/25 1,350 1,360 1,350 1,360 21,000
1986/06/24 1,370 1,390 1,350 1,350 47,000
1986/06/23 1,340 1,360 1,320 1,360 85,000
1986/06/19 1,330 1,330 1,300 1,310 19,000
1986/06/18 1,310 1,330 1,290 1,330 33,000
1986/06/17 1,320 1,320 1,300 1,300 19,000
1986/06/16 1,330 1,330 1,310 1,330 9,000
1986/06/13 1,310 1,340 1,300 1,310 11,000
1986/06/12 1,320 1,320 1,310 1,310 7,000
1986/06/11 1,310 1,310 1,310 1,310 7,000
1986/06/10 1,330 1,330 1,310 1,310 13,000
1986/06/09 1,310 1,340 1,310 1,340 2,000
1986/06/07 1,300 1,330 1,300 1,300 17,000
1986/06/06 1,300 1,300 1,300 1,300 15,000
1986/06/05 1,300 1,300 1,300 1,300 9,000
1986/06/04 1,300 1,300 1,300 1,300 11,000
1986/06/03 1,310 1,310 1,300 1,300 11,000
1986/06/02 1,300 1,300 1,300 1,300 13,000
1986/05/31 1,330 1,330 1,330 1,330 2,000
1986/05/30 1,300 1,340 1,300 1,340 9,000
1986/05/29 1,300 1,300 1,290 1,300 13,000
1986/05/28 1,290 1,290 1,270 1,290 31,000
1986/05/27 1,300 1,300 1,270 1,270 11,000
1986/05/26 1,300 1,300 1,290 1,290 8,000
1986/05/24 1,310 1,350 1,310 1,350 5,000
1986/05/23 1,300 1,300 1,290 1,300 19,000
1986/05/22 1,290 1,300 1,290 1,300 14,000
1986/05/21 1,280 1,300 1,270 1,300 11,000
1986/05/20 1,270 1,280 1,260 1,280 7,000
1986/05/19 1,270 1,270 1,260 1,270 15,000
1986/05/17 1,270 1,270 1,260 1,270 13,000
1986/05/16 1,270 1,270 1,260 1,260 6,000
1986/05/15 1,270 1,270 1,270 1,270 4,000
1986/05/14 1,280 1,280 1,260 1,270 9,000
1986/05/13 1,280 1,280 1,280 1,280 3,000
1986/05/12 1,260 1,290 1,260 1,290 8,000
1986/05/09 1,290 1,290 1,260 1,270 5,000
1986/05/08 1,270 1,270 1,270 1,270 3,000
1986/05/07 1,290 1,290 1,270 1,270 10,000
1986/05/06 1,300 1,300 1,280 1,300 19,000
1986/05/02 1,250 1,260 1,240 1,240 8,000
1986/05/01 1,270 1,270 1,230 1,230 5,000
1986/04/30 1,260 1,260 1,260 1,260 2,000
1986/04/28 1,260 1,260 1,260 1,260 3,000
1986/04/26 1,260 1,300 1,260 1,300 14,000
1986/04/24 1,360 1,360 1,310 1,310 27,000
1986/04/23 1,370 1,370 1,360 1,360 38,000
1986/04/22 1,360 1,370 1,360 1,370 14,000
1986/04/21 1,350 1,360 1,330 1,360 27,000
1986/04/19 1,320 1,330 1,320 1,330 16,000
1986/04/18 1,350 1,350 1,320 1,320 15,000
1986/04/17 1,350 1,360 1,320 1,360 60,000
1986/04/16 1,330 1,350 1,310 1,350 66,000
1986/04/15 1,300 1,330 1,300 1,310 33,000
1986/04/14 1,290 1,300 1,260 1,260 42,000
1986/04/10 1,250 1,290 1,250 1,290 6,000
1986/04/09 1,290 1,300 1,250 1,260 8,000
1986/04/08 1,300 1,300 1,300 1,300 13,000
1986/04/07 1,300 1,310 1,300 1,300 49,000
1986/04/05 1,300 1,300 1,300 1,300 15,000
1986/04/04 1,300 1,320 1,300 1,320 69,000
1986/04/03 1,250 1,250 1,250 1,250 7,000
1986/04/02 1,310 1,310 1,270 1,300 34,000
1986/04/01 1,300 1,300 1,260 1,260 18,000
1986/03/31 1,290 1,310 1,250 1,290 47,000
1986/03/29 1,280 1,280 1,270 1,280 30,000
1986/03/28 1,250 1,260 1,200 1,260 50,000
1986/03/27 1,280 1,280 1,210 1,230 39,000
1986/03/26 1,310 1,320 1,300 1,310 48,000
1986/03/25 1,320 1,330 1,300 1,310 68,000
1986/03/24 1,320 1,330 1,320 1,330 55,000
1986/03/22 1,340 1,350 1,320 1,350 26,000
1986/03/20 1,320 1,370 1,320 1,370 58,000
1986/03/19 1,360 1,370 1,340 1,370 75,000
1986/03/18 1,350 1,350 1,320 1,350 130,000
1986/03/17 1,330 1,340 1,300 1,340 82,000
1986/03/15 1,300 1,350 1,300 1,310 141,000
1986/03/14 1,240 1,290 1,230 1,290 144,000
1986/03/13 1,250 1,250 1,230 1,230 64,000
1986/03/12 1,210 1,270 1,200 1,250 106,000
1986/03/11 1,150 1,200 1,140 1,180 95,000
1986/03/10 1,130 1,130 1,110 1,130 70,000
1986/03/07 1,080 1,110 1,070 1,110 56,000
1986/03/06 1,050 1,070 1,050 1,050 7,000
1986/03/05 1,080 1,080 1,050 1,070 7,000
1986/03/04 1,080 1,090 1,080 1,080 10,000
1986/03/03 1,100 1,100 1,080 1,100 6,000
1986/03/01 1,100 1,120 1,090 1,100 22,000
1986/02/28 1,050 1,100 1,050 1,100 37,000
1986/02/27 1,050 1,050 1,050 1,050 4,000
1986/02/26 1,040 1,040 1,040 1,040 8,000
1986/02/24 1,130 1,130 1,110 1,110 74,000
1986/02/22 1,120 1,140 1,120 1,120 39,000
1986/02/21 1,090 1,120 1,090 1,120 74,000
1986/02/20 1,070 1,090 1,060 1,090 66,000
1986/02/19 1,060 1,070 1,050 1,070 39,000
1986/02/18 1,030 1,060 1,020 1,050 56,000
1986/02/17 1,020 1,040 1,020 1,030 14,000
1986/02/15 1,000 1,020 1,000 1,020 15,000
1986/02/14 1,010 1,010 1,010 1,010 9,000
1986/02/13 1,000 1,010 998 1,000 35,000
1986/02/12 998 998 998 998 5,000
1986/02/10 995 1,000 995 998 11,000
1986/02/07 991 995 990 990 6,000
1986/02/06 999 1,000 990 990 8,000
1986/02/05 997 1,000 996 1,000 7,000
1986/02/04 995 1,000 990 1,000 10,000
1986/02/03 990 997 990 997 3,000
1986/02/01 999 999 980 980 4,000
1986/01/31 990 1,000 990 1,000 3,000
1986/01/30 990 1,000 980 990 12,000
1986/01/29 990 990 980 980 10,000
1986/01/28 960 990 960 990 8,000
1986/01/27 960 960 960 960 11,000
1986/01/25 951 960 951 960 13,000
1986/01/24 960 961 950 950 19,000
1986/01/23 969 970 960 960 9,000
1986/01/22 970 980 970 970 13,000
1986/01/21 970 970 970 970 17,000
1986/01/20 980 980 971 980 19,000
1986/01/18 980 980 979 979 10,000
1986/01/17 985 990 980 980 6,000
1986/01/14 990 990 980 980 13,000
1986/01/13 1,000 1,000 990 990 4,000
1986/01/10 1,000 1,010 995 1,010 10,000
1986/01/08 1,000 1,010 1,000 1,010 3,000
1986/01/07 1,020 1,030 990 1,030 10,000
1986/01/06 1,050 1,050 1,040 1,040 3,000
1986/01/04 1,050 1,060 1,050 1,050 7,000

このページの先頭へ