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
1999/12/29 755 756 755 756 4,000
1999/12/28 772 772 750 750 9,000
1999/12/27 810 810 810 810 1,000
1999/12/24 810 810 810 810 6,000
1999/12/22 780 780 777 778 9,000
1999/12/21 880 880 770 790 19,000
1999/12/20 781 800 778 800 11,000
1999/12/17 859 859 856 856 8,000
1999/12/16 860 860 859 859 4,000
1999/12/15 880 880 861 861 6,000
1999/12/14 899 900 899 900 9,000
1999/12/13 899 899 899 899 5,000
1999/12/10 900 900 899 899 33,000
1999/12/09 900 900 900 900 9,000
1999/12/08 870 900 870 900 11,000
1999/12/07 900 920 870 870 41,000
1999/12/06 890 891 890 890 7,000
1999/12/03 913 913 890 890 9,000
1999/12/02 911 913 911 913 8,000
1999/12/01 890 910 890 910 7,000
1999/11/30 933 933 915 915 16,000
1999/11/29 910 948 910 930 24,000
1999/11/26 891 910 891 900 17,000
1999/11/25 875 890 875 890 15,000
1999/11/24 880 880 841 869 20,000
1999/11/22 919 920 891 891 27,000
1999/11/19 940 940 890 929 67,000
1999/11/18 786 840 786 840 40,000
1999/11/17 785 786 785 785 3,000
1999/11/16 800 800 785 785 8,000
1999/11/15 800 800 800 800 8,000
1999/11/12 800 802 800 800 9,000
1999/11/11 808 810 800 800 14,000
1999/11/10 808 810 808 808 10,000
1999/11/09 809 809 795 808 11,000
1999/11/08 819 819 786 786 16,000
1999/11/05 770 830 770 819 38,000
1999/11/04 787 788 770 770 12,000
1999/11/02 785 787 785 787 5,000
1999/11/01 773 797 770 793 31,000
1999/10/29 771 781 771 772 3,000
1999/10/27 800 800 771 781 10,000
1999/10/26 775 800 775 800 26,000
1999/10/25 770 790 765 775 19,000
1999/10/22 720 759 720 750 14,000
1999/10/21 721 721 720 720 12,000
1999/10/20 740 740 740 740 7,000
1999/10/19 740 740 740 740 6,000
1999/10/18 710 715 710 715 7,000
1999/10/15 741 742 700 710 22,000
1999/10/14 740 742 740 741 5,000
1999/10/13 750 750 745 749 9,000
1999/10/12 745 751 745 751 5,000
1999/10/08 750 751 735 735 11,000
1999/10/07 745 751 745 750 18,000
1999/10/06 747 747 744 744 13,000
1999/10/05 770 770 747 747 42,000
1999/10/04 730 730 670 670 10,000
1999/10/01 720 729 720 727 12,000
1999/09/30 675 675 665 665 2,000
1999/09/29 690 690 675 675 5,000
1999/09/28 710 710 710 710 1,000
1999/09/27 710 710 690 710 4,000
1999/09/24 729 729 700 710 15,000
1999/09/22 711 715 711 715 8,000
1999/09/21 729 729 711 715 7,000
1999/09/20 726 727 694 704 9,000
1999/09/17 715 715 690 690 5,000
1999/09/16 720 720 700 715 22,000
1999/09/14 725 730 725 730 32,000
1999/09/13 720 725 720 720 24,000
1999/09/10 725 725 722 725 17,000
1999/09/09 710 710 700 710 19,000
1999/09/08 715 715 710 710 6,000
1999/09/07 730 730 720 725 30,000
1999/09/06 664 710 664 708 49,000
1999/09/03 662 662 662 662 6,000
1999/09/02 695 695 661 662 10,000
1999/09/01 700 700 689 699 22,000
1999/08/31 700 700 690 690 10,000
1999/08/30 700 707 690 700 21,000
1999/08/27 684 696 684 690 32,000
1999/08/26 680 680 678 678 7,000
1999/08/25 680 680 680 680 11,000
1999/08/24 661 661 661 661 3,000
1999/08/23 666 666 666 666 1,000
1999/08/20 679 679 665 665 8,000
1999/08/18 680 680 680 680 1,000
1999/08/17 680 680 665 665 11,000
1999/08/16 665 665 665 665 1,000
1999/08/13 665 665 665 665 5,000
1999/08/12 665 665 665 665 9,000
1999/08/11 686 686 661 665 12,000
1999/08/10 696 696 696 696 4,000
1999/08/09 696 697 689 696 18,000
1999/08/06 670 672 670 672 3,000
1999/08/05 670 670 670 670 5,000
1999/08/04 671 698 671 698 39,000
1999/08/03 671 671 671 671 6,000
1999/08/02 661 664 661 664 2,000
1999/07/30 680 680 680 680 1,000
1999/07/29 689 689 689 689 1,000
1999/07/28 697 697 691 691 4,000
1999/07/27 695 697 695 697 7,000
1999/07/26 661 700 661 700 7,000
1999/07/23 683 683 661 661 14,000
1999/07/22 663 663 662 662 3,000
1999/07/21 685 690 670 690 15,000
1999/07/19 700 700 680 680 12,000
1999/07/16 681 690 681 690 10,000
1999/07/15 695 695 692 695 10,000
1999/07/14 698 700 698 700 34,000
1999/07/13 690 700 690 700 28,000
1999/07/12 690 695 685 690 24,000
1999/07/09 689 690 688 690 12,000
1999/07/08 670 688 670 688 5,000
1999/07/07 690 690 670 670 9,000
1999/07/06 690 694 685 690 54,000
1999/07/05 660 685 660 685 41,000
1999/07/02 670 670 670 670 20,000
1999/07/01 680 680 670 670 6,000
1999/06/30 660 670 650 650 14,000
1999/06/29 675 675 660 660 5,000
1999/06/25 690 690 680 685 35,000
1999/06/24 656 661 656 659 11,000
1999/06/23 680 680 656 656 7,000
1999/06/22 666 680 650 680 12,000
1999/06/21 680 680 670 670 3,000
1999/06/18 690 690 670 670 30,000
1999/06/17 680 690 670 690 9,000
1999/06/16 690 690 660 660 2,000
1999/06/15 670 670 660 660 4,000
1999/06/14 690 690 670 670 2,000
1999/06/11 690 690 690 690 16,000
1999/06/10 660 687 660 687 6,000
1999/06/09 687 687 659 659 3,000
1999/06/07 684 690 684 690 9,000
1999/06/04 640 694 640 694 34,000
1999/06/03 655 655 655 655 1,000
1999/06/02 650 655 641 655 19,000
1999/06/01 650 650 650 650 5,000
1999/05/31 650 650 650 650 3,000
1999/05/27 650 650 650 650 1,000
1999/05/25 660 660 655 655 9,000
1999/05/24 650 660 650 660 24,000
1999/05/21 665 665 650 650 15,000
1999/05/20 674 674 674 674 1,000
1999/05/18 674 675 674 675 5,000
1999/05/17 675 675 675 675 2,000
1999/05/13 698 698 695 695 5,000
1999/05/12 695 699 695 698 22,000
1999/05/11 675 700 675 700 17,000
1999/05/10 695 695 695 695 4,000
1999/05/07 696 696 696 696 5,000
1999/05/06 696 696 696 696 2,000
1999/04/30 696 696 695 696 8,000
1999/04/28 696 700 696 699 15,000
1999/04/27 696 700 696 696 9,000
1999/04/26 688 696 688 696 15,000
1999/04/23 696 696 696 696 8,000
1999/04/22 667 667 667 667 1,000
1999/04/21 700 700 665 665 16,000
1999/04/20 700 700 700 700 7,000
1999/04/19 700 700 700 700 7,000
1999/04/14 700 700 680 700 6,000
1999/04/13 710 710 710 710 4,000
1999/04/12 710 711 680 680 14,000
1999/04/09 710 710 710 710 2,000
1999/04/08 719 719 699 700 5,000
1999/04/07 730 730 720 720 21,000
1999/04/06 750 750 730 730 43,000
1999/04/05 720 730 720 720 14,000
1999/04/02 719 720 700 719 13,000
1999/04/01 662 700 662 700 7,000
1999/03/31 700 700 662 662 8,000
1999/03/30 662 700 662 700 4,000
1999/03/29 662 662 660 662 7,000
1999/03/26 671 671 662 662 5,000
1999/03/25 652 671 652 671 13,000
1999/03/24 700 700 693 700 6,000
1999/03/23 700 700 700 700 6,000
1999/03/19 700 700 700 700 3,000
1999/03/18 730 730 690 690 8,000
1999/03/17 704 710 704 710 2,000
1999/03/16 703 703 703 703 1,000
1999/03/15 711 750 701 730 50,000
1999/03/12 711 712 710 711 24,000
1999/03/11 680 710 670 710 25,000
1999/03/10 697 710 670 670 20,000
1999/03/09 710 710 700 700 13,000
1999/03/08 710 725 710 710 14,000
1999/03/05 699 710 676 710 14,000
1999/03/04 693 699 693 699 7,000
1999/03/03 694 694 693 693 9,000
1999/03/02 693 693 693 693 3,000
1999/03/01 665 694 665 694 16,000
1999/02/26 670 689 670 689 4,000
1999/02/25 666 694 666 694 7,000
1999/02/24 650 650 650 650 9,000
1999/02/23 660 730 653 730 57,000
1999/02/22 686 686 640 640 23,000
1999/02/18 700 700 685 685 7,000
1999/02/17 692 700 692 700 9,000
1999/02/16 700 700 681 681 9,000
1999/02/15 670 699 670 680 11,000
1999/02/12 650 660 650 660 4,000
1999/02/09 639 640 630 640 25,000
1999/02/08 639 639 630 639 15,000
1999/02/05 640 640 639 639 21,000
1999/02/04 640 640 639 639 39,000
1999/02/03 640 640 640 640 11,000
1999/02/02 640 640 639 640 9,000
1999/02/01 640 640 630 640 32,000
1999/01/29 650 650 640 640 6,000
1999/01/28 650 650 640 650 29,000
1999/01/27 650 650 650 650 11,000
1999/01/26 649 650 640 650 14,000
1999/01/25 649 650 640 650 50,000
1999/01/22 640 650 640 650 12,000
1999/01/21 705 705 630 630 15,000
1999/01/20 710 730 710 710 22,000
1999/01/19 690 710 690 710 24,000
1999/01/18 675 680 675 680 6,000
1999/01/14 670 680 670 671 24,000
1999/01/13 670 670 657 657 6,000
1999/01/12 650 655 650 651 10,000
1999/01/11 617 700 617 630 14,000
1999/01/08 617 617 617 617 21,000
1999/01/07 600 617 600 617 8,000
1999/01/06 617 617 617 617 6,000
1999/01/05 605 610 605 610 5,000

このページの先頭へ