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 |
---|---|---|---|---|---|
2000/12/29 | 566 | 566 | 550 | 550 | 11,000 |
2000/12/28 | 570 | 573 | 570 | 573 | 2,000 |
2000/12/27 | 571 | 571 | 566 | 567 | 5,000 |
2000/12/26 | 571 | 571 | 571 | 571 | 3,000 |
2000/12/25 | 598 | 598 | 571 | 571 | 12,000 |
2000/12/22 | 557 | 565 | 550 | 550 | 16,000 |
2000/12/21 | 586 | 586 | 555 | 555 | 28,000 |
2000/12/20 | 591 | 591 | 580 | 580 | 13,000 |
2000/12/19 | 600 | 600 | 590 | 590 | 9,000 |
2000/12/18 | 600 | 601 | 596 | 596 | 10,000 |
2000/12/15 | 605 | 609 | 600 | 600 | 7,000 |
2000/12/13 | 628 | 628 | 618 | 620 | 13,000 |
2000/12/12 | 620 | 620 | 610 | 610 | 3,000 |
2000/12/11 | 630 | 630 | 613 | 628 | 7,000 |
2000/12/08 | 638 | 638 | 630 | 630 | 35,000 |
2000/12/07 | 630 | 638 | 625 | 638 | 21,000 |
2000/12/06 | 609 | 618 | 605 | 618 | 24,000 |
2000/12/05 | 600 | 600 | 596 | 600 | 10,000 |
2000/12/04 | 618 | 618 | 599 | 599 | 39,000 |
2000/12/01 | 605 | 618 | 604 | 618 | 16,000 |
2000/11/30 | 600 | 610 | 600 | 610 | 4,000 |
2000/11/29 | 610 | 610 | 600 | 600 | 13,000 |
2000/11/28 | 631 | 631 | 611 | 621 | 10,000 |
2000/11/27 | 640 | 640 | 609 | 609 | 5,000 |
2000/11/24 | 650 | 654 | 640 | 640 | 7,000 |
2000/11/22 | 630 | 640 | 611 | 630 | 12,000 |
2000/11/21 | 631 | 631 | 631 | 631 | 1,000 |
2000/11/17 | 638 | 638 | 620 | 620 | 3,000 |
2000/11/16 | 643 | 643 | 638 | 638 | 7,000 |
2000/11/15 | 600 | 603 | 600 | 603 | 14,000 |
2000/11/14 | 659 | 659 | 630 | 630 | 2,000 |
2000/11/13 | 613 | 613 | 613 | 613 | 1,000 |
2000/11/10 | 618 | 618 | 617 | 618 | 8,000 |
2000/11/09 | 653 | 654 | 630 | 631 | 6,000 |
2000/11/08 | 680 | 680 | 654 | 654 | 41,000 |
2000/11/07 | 609 | 609 | 597 | 600 | 7,000 |
2000/11/06 | 600 | 600 | 590 | 590 | 18,000 |
2000/11/02 | 601 | 601 | 599 | 599 | 12,000 |
2000/11/01 | 620 | 632 | 602 | 602 | 12,000 |
2000/10/31 | 630 | 630 | 620 | 620 | 14,000 |
2000/10/30 | 635 | 641 | 630 | 630 | 7,000 |
2000/10/27 | 671 | 674 | 635 | 635 | 8,000 |
2000/10/26 | 675 | 675 | 621 | 621 | 4,000 |
2000/10/25 | 690 | 690 | 680 | 680 | 8,000 |
2000/10/24 | 687 | 688 | 687 | 687 | 5,000 |
2000/10/23 | 691 | 691 | 690 | 690 | 3,000 |
2000/10/20 | 680 | 691 | 680 | 690 | 7,000 |
2000/10/19 | 695 | 695 | 675 | 675 | 8,000 |
2000/10/17 | 700 | 700 | 700 | 700 | 1,000 |
2000/10/16 | 700 | 717 | 697 | 697 | 3,000 |
2000/10/13 | 690 | 691 | 690 | 690 | 5,000 |
2000/10/12 | 725 | 725 | 725 | 725 | 1,000 |
2000/10/11 | 700 | 703 | 700 | 702 | 5,000 |
2000/10/10 | 701 | 701 | 700 | 700 | 11,000 |
2000/10/06 | 740 | 740 | 700 | 700 | 41,000 |
2000/10/05 | 700 | 700 | 700 | 700 | 10,000 |
2000/10/04 | 700 | 701 | 690 | 700 | 11,000 |
2000/10/03 | 720 | 720 | 709 | 710 | 6,000 |
2000/10/02 | 740 | 740 | 700 | 720 | 5,000 |
2000/09/29 | 730 | 744 | 730 | 744 | 9,000 |
2000/09/28 | 700 | 720 | 700 | 710 | 3,000 |
2000/09/27 | 700 | 700 | 700 | 700 | 4,000 |
2000/09/26 | 701 | 701 | 701 | 701 | 3,000 |
2000/09/25 | 731 | 745 | 701 | 701 | 7,000 |
2000/09/22 | 708 | 710 | 701 | 701 | 4,000 |
2000/09/21 | 750 | 750 | 748 | 748 | 53,000 |
2000/09/20 | 748 | 750 | 748 | 749 | 49,000 |
2000/09/19 | 721 | 749 | 720 | 748 | 32,000 |
2000/09/18 | 715 | 720 | 715 | 716 | 4,000 |
2000/09/14 | 700 | 725 | 700 | 725 | 15,000 |
2000/09/13 | 693 | 693 | 691 | 692 | 20,000 |
2000/09/12 | 700 | 700 | 691 | 691 | 4,000 |
2000/09/11 | 700 | 701 | 700 | 700 | 12,000 |
2000/09/08 | 700 | 729 | 700 | 729 | 9,000 |
2000/09/07 | 720 | 720 | 700 | 709 | 12,000 |
2000/09/06 | 740 | 740 | 739 | 739 | 30,000 |
2000/09/05 | 710 | 717 | 700 | 700 | 10,000 |
2000/09/04 | 710 | 720 | 710 | 710 | 9,000 |
2000/09/01 | 730 | 730 | 701 | 712 | 9,000 |
2000/08/31 | 740 | 743 | 733 | 743 | 24,000 |
2000/08/30 | 745 | 750 | 740 | 740 | 16,000 |
2000/08/29 | 756 | 756 | 740 | 740 | 11,000 |
2000/08/28 | 786 | 790 | 755 | 756 | 51,000 |
2000/08/25 | 780 | 785 | 772 | 785 | 21,000 |
2000/08/24 | 780 | 780 | 750 | 767 | 10,000 |
2000/08/23 | 770 | 789 | 770 | 789 | 24,000 |
2000/08/22 | 760 | 770 | 740 | 770 | 6,000 |
2000/08/21 | 760 | 760 | 760 | 760 | 2,000 |
2000/08/18 | 780 | 785 | 760 | 770 | 18,000 |
2000/08/17 | 780 | 785 | 780 | 785 | 5,000 |
2000/08/16 | 762 | 788 | 762 | 781 | 18,000 |
2000/08/15 | 780 | 780 | 780 | 780 | 1,000 |
2000/08/14 | 744 | 788 | 744 | 780 | 15,000 |
2000/08/11 | 742 | 742 | 735 | 739 | 9,000 |
2000/08/10 | 744 | 745 | 735 | 735 | 9,000 |
2000/08/09 | 730 | 753 | 730 | 753 | 12,000 |
2000/08/08 | 760 | 761 | 727 | 732 | 22,000 |
2000/08/07 | 829 | 829 | 760 | 760 | 36,000 |
2000/08/04 | 738 | 769 | 730 | 769 | 34,000 |
2000/08/03 | 740 | 740 | 736 | 738 | 9,000 |
2000/08/02 | 749 | 760 | 741 | 741 | 37,000 |
2000/08/01 | 730 | 731 | 726 | 730 | 40,000 |
2000/07/31 | 740 | 740 | 715 | 730 | 51,000 |
2000/07/28 | 753 | 753 | 720 | 730 | 195,000 |
2000/07/27 | 730 | 730 | 702 | 703 | 14,000 |
2000/07/26 | 720 | 730 | 720 | 730 | 8,000 |
2000/07/25 | 736 | 736 | 694 | 720 | 36,000 |
2000/07/24 | 745 | 745 | 736 | 736 | 21,000 |
2000/07/21 | 790 | 800 | 775 | 780 | 116,000 |
2000/07/19 | 810 | 810 | 787 | 790 | 108,000 |
2000/07/18 | 815 | 819 | 790 | 810 | 76,000 |
2000/07/17 | 848 | 849 | 815 | 823 | 26,000 |
2000/07/14 | 836 | 849 | 830 | 849 | 58,000 |
2000/07/13 | 855 | 855 | 840 | 840 | 61,000 |
2000/07/12 | 849 | 856 | 840 | 856 | 58,000 |
2000/07/11 | 860 | 860 | 850 | 859 | 46,000 |
2000/07/10 | 850 | 870 | 850 | 869 | 160,000 |
2000/07/07 | 821 | 855 | 821 | 850 | 375,000 |
2000/07/06 | 828 | 834 | 818 | 834 | 112,000 |
2000/07/05 | 856 | 870 | 820 | 834 | 174,000 |
2000/07/04 | 794 | 850 | 791 | 850 | 227,000 |
2000/07/03 | 775 | 790 | 775 | 786 | 34,000 |
2000/06/30 | 775 | 776 | 770 | 775 | 95,000 |
2000/06/29 | 750 | 775 | 749 | 775 | 78,000 |
2000/06/28 | 716 | 744 | 711 | 744 | 72,000 |
2000/06/27 | 711 | 715 | 710 | 715 | 33,000 |
2000/06/26 | 710 | 710 | 705 | 710 | 43,000 |
2000/06/23 | 700 | 710 | 698 | 707 | 105,000 |
2000/06/22 | 680 | 700 | 680 | 690 | 69,000 |
2000/06/21 | 665 | 680 | 665 | 677 | 59,000 |
2000/06/20 | 660 | 665 | 660 | 665 | 17,000 |
2000/06/19 | 665 | 665 | 655 | 659 | 10,000 |
2000/06/16 | 657 | 660 | 645 | 656 | 25,000 |
2000/06/15 | 660 | 660 | 650 | 650 | 14,000 |
2000/06/14 | 660 | 660 | 651 | 660 | 15,000 |
2000/06/13 | 663 | 663 | 655 | 659 | 23,000 |
2000/06/12 | 645 | 665 | 645 | 661 | 31,000 |
2000/06/09 | 630 | 639 | 630 | 635 | 22,000 |
2000/06/08 | 645 | 645 | 629 | 630 | 14,000 |
2000/06/07 | 660 | 660 | 640 | 640 | 42,000 |
2000/06/06 | 640 | 641 | 640 | 640 | 11,000 |
2000/06/05 | 631 | 632 | 631 | 631 | 4,000 |
2000/06/02 | 639 | 650 | 630 | 631 | 14,000 |
2000/06/01 | 642 | 651 | 642 | 651 | 8,000 |
2000/05/31 | 640 | 650 | 640 | 641 | 8,000 |
2000/05/30 | 650 | 665 | 640 | 640 | 13,000 |
2000/05/29 | 675 | 675 | 642 | 645 | 19,000 |
2000/05/26 | 650 | 675 | 647 | 675 | 26,000 |
2000/05/25 | 668 | 668 | 650 | 650 | 17,000 |
2000/05/24 | 636 | 658 | 629 | 658 | 44,000 |
2000/05/23 | 630 | 644 | 630 | 636 | 18,000 |
2000/05/22 | 639 | 650 | 638 | 648 | 19,000 |
2000/05/19 | 643 | 643 | 625 | 640 | 47,000 |
2000/05/18 | 667 | 667 | 640 | 640 | 17,000 |
2000/05/17 | 680 | 680 | 660 | 670 | 34,000 |
2000/05/16 | 680 | 690 | 673 | 673 | 110,000 |
2000/05/15 | 651 | 675 | 650 | 670 | 136,000 |
2000/05/12 | 642 | 650 | 630 | 650 | 107,000 |
2000/05/11 | 648 | 648 | 612 | 612 | 87,000 |
2000/05/10 | 610 | 629 | 609 | 628 | 87,000 |
2000/05/09 | 617 | 617 | 600 | 610 | 32,000 |
2000/05/08 | 620 | 630 | 610 | 610 | 52,000 |
2000/05/02 | 599 | 618 | 585 | 618 | 47,000 |
2000/05/01 | 573 | 588 | 570 | 588 | 23,000 |
2000/04/28 | 590 | 590 | 573 | 573 | 15,000 |
2000/04/27 | 613 | 613 | 590 | 595 | 33,000 |
2000/04/26 | 588 | 614 | 566 | 614 | 34,000 |
2000/04/25 | 580 | 580 | 565 | 576 | 19,000 |
2000/04/24 | 580 | 580 | 561 | 561 | 29,000 |
2000/04/21 | 592 | 592 | 580 | 580 | 17,000 |
2000/04/20 | 601 | 603 | 590 | 592 | 22,000 |
2000/04/19 | 570 | 600 | 570 | 600 | 23,000 |
2000/04/18 | 570 | 570 | 560 | 570 | 10,000 |
2000/04/17 | 600 | 600 | 577 | 599 | 38,000 |
2000/04/14 | 610 | 610 | 610 | 610 | 3,000 |
2000/04/13 | 604 | 611 | 603 | 611 | 12,000 |
2000/04/12 | 603 | 603 | 584 | 584 | 26,000 |
2000/04/11 | 603 | 605 | 603 | 603 | 6,000 |
2000/04/10 | 618 | 618 | 602 | 602 | 16,000 |
2000/04/07 | 606 | 606 | 600 | 600 | 25,000 |
2000/04/06 | 601 | 614 | 601 | 614 | 12,000 |
2000/04/05 | 620 | 620 | 600 | 600 | 56,000 |
2000/04/04 | 590 | 590 | 580 | 590 | 14,000 |
2000/04/03 | 600 | 600 | 580 | 580 | 22,000 |
2000/03/31 | 595 | 600 | 590 | 600 | 11,000 |
2000/03/30 | 600 | 603 | 585 | 595 | 13,000 |
2000/03/29 | 610 | 610 | 590 | 590 | 22,000 |
2000/03/28 | 608 | 610 | 600 | 601 | 13,000 |
2000/03/27 | 611 | 619 | 600 | 611 | 27,000 |
2000/03/24 | 581 | 600 | 581 | 597 | 26,000 |
2000/03/23 | 572 | 572 | 561 | 561 | 13,000 |
2000/03/22 | 609 | 609 | 555 | 580 | 33,000 |
2000/03/21 | 587 | 610 | 587 | 600 | 21,000 |
2000/03/17 | 591 | 591 | 581 | 585 | 27,000 |
2000/03/16 | 570 | 580 | 560 | 580 | 18,000 |
2000/03/15 | 556 | 570 | 555 | 570 | 27,000 |
2000/03/14 | 589 | 598 | 576 | 576 | 40,000 |
2000/03/13 | 603 | 603 | 570 | 575 | 55,000 |
2000/03/10 | 645 | 645 | 620 | 630 | 55,000 |
2000/03/09 | 643 | 643 | 643 | 643 | 7,000 |
2000/03/08 | 645 | 645 | 625 | 644 | 39,000 |
2000/03/07 | 608 | 620 | 605 | 605 | 29,000 |
2000/03/06 | 620 | 620 | 606 | 606 | 31,000 |
2000/03/03 | 619 | 619 | 605 | 610 | 51,000 |
2000/03/02 | 629 | 630 | 609 | 629 | 40,000 |
2000/03/01 | 680 | 680 | 600 | 600 | 43,000 |
2000/02/29 | 650 | 650 | 630 | 630 | 58,000 |
2000/02/28 | 670 | 700 | 649 | 649 | 25,000 |
2000/02/25 | 669 | 669 | 650 | 650 | 13,000 |
2000/02/24 | 661 | 670 | 659 | 659 | 21,000 |
2000/02/23 | 662 | 672 | 662 | 663 | 20,000 |
2000/02/22 | 690 | 708 | 661 | 672 | 14,000 |
2000/02/21 | 698 | 698 | 698 | 698 | 2,000 |
2000/02/18 | 708 | 708 | 708 | 708 | 1,000 |
2000/02/17 | 709 | 709 | 708 | 708 | 5,000 |
2000/02/16 | 700 | 720 | 700 | 709 | 5,000 |
2000/02/15 | 732 | 732 | 661 | 700 | 12,000 |
2000/02/14 | 751 | 751 | 730 | 731 | 15,000 |
2000/02/10 | 751 | 751 | 751 | 751 | 2,000 |
2000/02/09 | 756 | 779 | 756 | 779 | 2,000 |
2000/02/08 | 756 | 756 | 756 | 756 | 2,000 |
2000/02/07 | 800 | 800 | 756 | 756 | 3,000 |
2000/02/04 | 800 | 800 | 799 | 800 | 33,000 |
2000/02/02 | 795 | 795 | 770 | 770 | 4,000 |
2000/02/01 | 756 | 756 | 750 | 750 | 2,000 |
2000/01/31 | 796 | 796 | 756 | 756 | 2,000 |
2000/01/27 | 770 | 770 | 755 | 756 | 10,000 |
2000/01/26 | 752 | 783 | 752 | 783 | 3,000 |
2000/01/25 | 780 | 800 | 780 | 800 | 5,000 |
2000/01/24 | 761 | 763 | 750 | 751 | 10,000 |
2000/01/21 | 760 | 761 | 760 | 760 | 5,000 |
2000/01/20 | 780 | 780 | 760 | 760 | 13,000 |
2000/01/19 | 780 | 788 | 780 | 788 | 14,000 |
2000/01/18 | 800 | 800 | 800 | 800 | 3,000 |
2000/01/17 | 781 | 798 | 780 | 780 | 5,000 |
2000/01/14 | 760 | 781 | 760 | 781 | 3,000 |
2000/01/13 | 770 | 770 | 770 | 770 | 1,000 |
2000/01/12 | 800 | 800 | 770 | 770 | 3,000 |
2000/01/11 | 760 | 771 | 760 | 771 | 3,000 |
2000/01/07 | 855 | 855 | 800 | 800 | 30,000 |
2000/01/06 | 750 | 759 | 750 | 755 | 9,000 |
2000/01/05 | 800 | 800 | 789 | 789 | 2,000 |
2000/01/04 | 750 | 750 | 750 | 750 | 3,000 |