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 |
---|---|---|---|---|---|
1995/12/28 | 860 | 860 | 860 | 860 | 6,000 |
1995/12/27 | 860 | 860 | 860 | 860 | 1,000 |
1995/12/26 | 850 | 860 | 850 | 860 | 2,000 |
1995/12/25 | 838 | 838 | 838 | 838 | 3,000 |
1995/12/22 | 838 | 840 | 838 | 838 | 8,000 |
1995/12/21 | 835 | 835 | 835 | 835 | 4,000 |
1995/12/20 | 850 | 850 | 845 | 845 | 6,000 |
1995/12/19 | 840 | 840 | 839 | 839 | 19,000 |
1995/12/18 | 837 | 840 | 834 | 834 | 8,000 |
1995/12/15 | 850 | 850 | 837 | 837 | 8,000 |
1995/12/14 | 819 | 840 | 819 | 840 | 12,000 |
1995/12/13 | 819 | 819 | 819 | 819 | 1,000 |
1995/12/12 | 835 | 835 | 819 | 819 | 3,000 |
1995/12/11 | 819 | 819 | 819 | 819 | 7,000 |
1995/12/07 | 781 | 781 | 781 | 781 | 1,000 |
1995/12/06 | 770 | 770 | 770 | 770 | 3,000 |
1995/12/04 | 780 | 790 | 780 | 785 | 4,000 |
1995/12/01 | 780 | 780 | 780 | 780 | 9,000 |
1995/11/30 | 780 | 780 | 780 | 780 | 10,000 |
1995/11/29 | 780 | 780 | 779 | 779 | 6,000 |
1995/11/28 | 778 | 779 | 778 | 779 | 3,000 |
1995/11/27 | 780 | 785 | 780 | 780 | 13,000 |
1995/11/24 | 780 | 780 | 780 | 780 | 21,000 |
1995/11/22 | 770 | 773 | 770 | 773 | 4,000 |
1995/11/21 | 768 | 769 | 768 | 769 | 4,000 |
1995/11/20 | 770 | 770 | 770 | 770 | 10,000 |
1995/11/17 | 750 | 750 | 750 | 750 | 1,000 |
1995/11/16 | 747 | 750 | 740 | 740 | 5,000 |
1995/11/13 | 740 | 740 | 740 | 740 | 3,000 |
1995/11/10 | 740 | 740 | 740 | 740 | 2,000 |
1995/11/09 | 733 | 733 | 733 | 733 | 2,000 |
1995/11/08 | 740 | 740 | 735 | 735 | 5,000 |
1995/11/07 | 755 | 755 | 735 | 735 | 3,000 |
1995/11/06 | 755 | 765 | 755 | 765 | 6,000 |
1995/11/01 | 698 | 698 | 688 | 698 | 12,000 |
1995/10/31 | 701 | 705 | 686 | 686 | 9,000 |
1995/10/27 | 701 | 721 | 701 | 721 | 5,000 |
1995/10/26 | 731 | 731 | 721 | 721 | 4,000 |
1995/10/25 | 742 | 743 | 741 | 741 | 11,000 |
1995/10/24 | 741 | 741 | 741 | 741 | 2,000 |
1995/10/23 | 745 | 745 | 745 | 745 | 2,000 |
1995/10/20 | 757 | 765 | 757 | 765 | 8,000 |
1995/10/19 | 772 | 772 | 767 | 767 | 5,000 |
1995/10/18 | 772 | 772 | 772 | 772 | 4,000 |
1995/10/17 | 770 | 770 | 770 | 770 | 3,000 |
1995/10/16 | 770 | 770 | 770 | 770 | 5,000 |
1995/10/12 | 779 | 779 | 779 | 779 | 1,000 |
1995/10/11 | 780 | 780 | 780 | 780 | 14,000 |
1995/10/09 | 780 | 780 | 780 | 780 | 11,000 |
1995/10/06 | 740 | 780 | 740 | 780 | 9,000 |
1995/10/05 | 735 | 740 | 735 | 740 | 14,000 |
1995/10/04 | 740 | 740 | 740 | 740 | 1,000 |
1995/10/03 | 741 | 741 | 740 | 740 | 2,000 |
1995/09/29 | 735 | 735 | 735 | 735 | 4,000 |
1995/09/28 | 765 | 765 | 765 | 765 | 3,000 |
1995/09/25 | 830 | 830 | 830 | 830 | 5,000 |
1995/09/21 | 830 | 830 | 830 | 830 | 4,000 |
1995/09/20 | 835 | 835 | 835 | 835 | 5,000 |
1995/09/19 | 834 | 835 | 834 | 835 | 11,000 |
1995/09/18 | 833 | 835 | 833 | 835 | 8,000 |
1995/09/14 | 831 | 831 | 831 | 831 | 6,000 |
1995/09/13 | 829 | 831 | 829 | 829 | 24,000 |
1995/09/12 | 835 | 835 | 829 | 829 | 24,000 |
1995/09/11 | 840 | 840 | 840 | 840 | 24,000 |
1995/09/08 | 813 | 840 | 813 | 840 | 11,000 |
1995/09/07 | 780 | 810 | 780 | 810 | 6,000 |
1995/09/06 | 780 | 780 | 780 | 780 | 3,000 |
1995/09/05 | 798 | 798 | 780 | 780 | 4,000 |
1995/09/04 | 812 | 812 | 798 | 798 | 2,000 |
1995/09/01 | 815 | 815 | 815 | 815 | 1,000 |
1995/08/31 | 820 | 820 | 820 | 820 | 11,000 |
1995/08/30 | 820 | 820 | 820 | 820 | 4,000 |
1995/08/29 | 811 | 811 | 811 | 811 | 1,000 |
1995/08/28 | 820 | 820 | 810 | 810 | 3,000 |
1995/08/25 | 800 | 820 | 800 | 820 | 5,000 |
1995/08/24 | 778 | 778 | 777 | 778 | 4,000 |
1995/08/23 | 799 | 799 | 778 | 778 | 6,000 |
1995/08/22 | 799 | 800 | 799 | 799 | 12,000 |
1995/08/21 | 800 | 800 | 800 | 800 | 3,000 |
1995/08/18 | 829 | 829 | 810 | 810 | 4,000 |
1995/08/17 | 829 | 829 | 828 | 828 | 3,000 |
1995/08/16 | 829 | 829 | 827 | 827 | 6,000 |
1995/08/15 | 815 | 815 | 815 | 815 | 2,000 |
1995/08/14 | 805 | 805 | 805 | 805 | 4,000 |
1995/08/11 | 805 | 805 | 795 | 805 | 7,000 |
1995/08/08 | 815 | 815 | 795 | 815 | 7,000 |
1995/08/07 | 815 | 815 | 815 | 815 | 5,000 |
1995/08/04 | 820 | 820 | 810 | 815 | 9,000 |
1995/08/03 | 820 | 820 | 815 | 820 | 48,000 |
1995/08/02 | 829 | 829 | 820 | 820 | 2,000 |
1995/07/31 | 830 | 830 | 820 | 820 | 10,000 |
1995/07/28 | 820 | 830 | 820 | 830 | 4,000 |
1995/07/26 | 820 | 820 | 820 | 820 | 1,000 |
1995/07/25 | 820 | 830 | 820 | 820 | 9,000 |
1995/07/24 | 820 | 820 | 820 | 820 | 2,000 |
1995/07/21 | 815 | 820 | 815 | 815 | 13,000 |
1995/07/20 | 820 | 820 | 815 | 815 | 14,000 |
1995/07/19 | 820 | 820 | 820 | 820 | 5,000 |
1995/07/18 | 821 | 821 | 806 | 806 | 12,000 |
1995/07/14 | 786 | 786 | 786 | 786 | 2,000 |
1995/07/13 | 786 | 786 | 786 | 786 | 2,000 |
1995/07/12 | 776 | 776 | 776 | 776 | 1,000 |
1995/07/10 | 775 | 775 | 775 | 775 | 2,000 |
1995/07/07 | 750 | 750 | 750 | 750 | 1,000 |
1995/07/06 | 730 | 730 | 730 | 730 | 3,000 |
1995/07/05 | 735 | 735 | 735 | 735 | 10,000 |
1995/07/04 | 750 | 750 | 735 | 735 | 3,000 |
1995/07/03 | 740 | 750 | 740 | 750 | 23,000 |
1995/06/28 | 736 | 740 | 735 | 740 | 11,000 |
1995/06/27 | 739 | 739 | 735 | 735 | 2,000 |
1995/06/26 | 739 | 739 | 739 | 739 | 5,000 |
1995/06/23 | 738 | 739 | 729 | 739 | 7,000 |
1995/06/21 | 749 | 749 | 749 | 749 | 1,000 |
1995/06/20 | 751 | 751 | 750 | 750 | 11,000 |
1995/06/19 | 751 | 751 | 751 | 751 | 1,000 |
1995/06/16 | 750 | 750 | 750 | 750 | 4,000 |
1995/06/15 | 750 | 750 | 750 | 750 | 3,000 |
1995/06/14 | 780 | 780 | 750 | 750 | 3,000 |
1995/06/13 | 790 | 790 | 780 | 780 | 5,000 |
1995/06/12 | 798 | 800 | 790 | 800 | 7,000 |
1995/06/09 | 810 | 810 | 808 | 808 | 7,000 |
1995/06/08 | 820 | 820 | 820 | 820 | 2,000 |
1995/06/07 | 780 | 820 | 780 | 820 | 18,000 |
1995/06/06 | 780 | 780 | 780 | 780 | 2,000 |
1995/06/05 | 785 | 785 | 785 | 785 | 1,000 |
1995/06/02 | 785 | 785 | 785 | 785 | 1,000 |
1995/05/26 | 780 | 780 | 775 | 775 | 5,000 |
1995/05/25 | 820 | 820 | 790 | 790 | 15,000 |
1995/05/24 | 820 | 820 | 820 | 820 | 2,000 |
1995/05/23 | 810 | 822 | 810 | 822 | 4,000 |
1995/05/22 | 821 | 821 | 820 | 820 | 4,000 |
1995/05/19 | 790 | 820 | 790 | 820 | 7,000 |
1995/05/18 | 821 | 821 | 818 | 818 | 6,000 |
1995/05/17 | 820 | 820 | 820 | 820 | 2,000 |
1995/05/16 | 820 | 820 | 820 | 820 | 4,000 |
1995/05/15 | 820 | 820 | 818 | 820 | 17,000 |
1995/05/11 | 820 | 820 | 820 | 820 | 6,000 |
1995/05/09 | 815 | 815 | 815 | 815 | 1,000 |
1995/05/02 | 825 | 825 | 815 | 815 | 2,000 |
1995/04/28 | 839 | 839 | 825 | 825 | 22,000 |
1995/04/27 | 840 | 840 | 840 | 840 | 8,000 |
1995/04/26 | 841 | 841 | 840 | 840 | 3,000 |
1995/04/25 | 840 | 840 | 840 | 840 | 7,000 |
1995/04/21 | 844 | 850 | 830 | 830 | 8,000 |
1995/04/20 | 850 | 850 | 850 | 850 | 6,000 |
1995/04/19 | 830 | 840 | 830 | 840 | 5,000 |
1995/04/18 | 820 | 830 | 820 | 830 | 7,000 |
1995/04/14 | 818 | 820 | 818 | 820 | 9,000 |
1995/04/13 | 810 | 819 | 810 | 819 | 12,000 |
1995/04/12 | 800 | 810 | 800 | 810 | 6,000 |
1995/04/11 | 760 | 800 | 760 | 800 | 10,000 |
1995/04/10 | 750 | 752 | 750 | 752 | 5,000 |
1995/04/07 | 730 | 750 | 730 | 750 | 5,000 |
1995/04/06 | 720 | 730 | 720 | 730 | 6,000 |
1995/04/05 | 729 | 730 | 729 | 730 | 5,000 |
1995/04/04 | 739 | 749 | 734 | 749 | 11,000 |
1995/04/03 | 739 | 739 | 739 | 739 | 7,000 |
1995/03/28 | 810 | 819 | 810 | 819 | 5,000 |
1995/03/27 | 789 | 819 | 789 | 819 | 8,000 |
1995/03/24 | 809 | 809 | 799 | 809 | 18,000 |
1995/03/23 | 819 | 820 | 815 | 820 | 6,000 |
1995/03/20 | 801 | 820 | 801 | 820 | 6,000 |
1995/03/16 | 821 | 821 | 811 | 811 | 8,000 |
1995/03/15 | 821 | 821 | 821 | 821 | 20,000 |
1995/03/14 | 780 | 821 | 780 | 821 | 10,000 |
1995/03/13 | 760 | 780 | 760 | 780 | 10,000 |
1995/03/10 | 740 | 760 | 740 | 760 | 17,000 |
1995/03/09 | 740 | 740 | 740 | 740 | 5,000 |
1995/03/07 | 700 | 700 | 695 | 695 | 6,000 |
1995/03/06 | 700 | 700 | 700 | 700 | 5,000 |
1995/03/03 | 700 | 700 | 695 | 695 | 3,000 |
1995/03/02 | 708 | 708 | 700 | 700 | 7,000 |
1995/03/01 | 695 | 699 | 695 | 698 | 9,000 |
1995/02/27 | 755 | 755 | 755 | 755 | 3,000 |
1995/02/24 | 767 | 777 | 755 | 755 | 11,000 |
1995/02/21 | 819 | 819 | 817 | 817 | 3,000 |
1995/02/20 | 821 | 821 | 810 | 810 | 4,000 |
1995/02/17 | 805 | 817 | 805 | 817 | 3,000 |
1995/02/16 | 811 | 820 | 811 | 820 | 3,000 |
1995/02/15 | 821 | 821 | 821 | 821 | 10,000 |
1995/02/14 | 815 | 821 | 815 | 821 | 10,000 |
1995/02/13 | 811 | 815 | 811 | 815 | 5,000 |
1995/02/10 | 821 | 821 | 821 | 821 | 10,000 |
1995/02/02 | 873 | 873 | 873 | 873 | 1,000 |
1995/02/01 | 873 | 873 | 873 | 873 | 2,000 |
1995/01/26 | 890 | 890 | 890 | 890 | 2,000 |
1995/01/25 | 890 | 890 | 890 | 890 | 5,000 |
1995/01/24 | 900 | 900 | 890 | 890 | 5,000 |
1995/01/23 | 890 | 900 | 890 | 900 | 12,000 |
1995/01/20 | 890 | 890 | 890 | 890 | 14,000 |
1995/01/19 | 870 | 890 | 870 | 890 | 2,000 |
1995/01/18 | 841 | 841 | 841 | 841 | 1,000 |
1995/01/13 | 822 | 830 | 822 | 830 | 2,000 |
1995/01/12 | 820 | 821 | 820 | 820 | 10,000 |
1995/01/11 | 820 | 820 | 820 | 820 | 3,000 |
1995/01/10 | 805 | 820 | 805 | 820 | 8,000 |
1995/01/06 | 865 | 865 | 865 | 865 | 2,000 |
1995/01/05 | 890 | 890 | 890 | 890 | 1,000 |