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 |
---|---|---|---|---|---|
2002/12/30 | 270 | 274 | 266 | 274 | 600 |
2002/12/27 | 275 | 275 | 270 | 275 | 11,700 |
2002/12/26 | 265 | 274 | 265 | 266 | 7,000 |
2002/12/25 | 268 | 280 | 265 | 270 | 38,700 |
2002/12/24 | 259 | 267 | 257 | 266 | 17,500 |
2002/12/20 | 262 | 264 | 260 | 260 | 16,900 |
2002/12/19 | 257 | 263 | 255 | 262 | 12,800 |
2002/12/18 | 262 | 264 | 257 | 257 | 9,100 |
2002/12/17 | 262 | 264 | 261 | 264 | 13,700 |
2002/12/16 | 261 | 263 | 261 | 261 | 10,000 |
2002/12/13 | 262 | 265 | 262 | 263 | 47,700 |
2002/12/12 | 263 | 267 | 263 | 265 | 26,700 |
2002/12/11 | 266 | 266 | 261 | 262 | 13,500 |
2002/12/10 | 262 | 269 | 262 | 268 | 54,600 |
2002/12/09 | 265 | 265 | 261 | 261 | 13,400 |
2002/12/06 | 265 | 267 | 260 | 260 | 103,600 |
2002/12/05 | 258 | 268 | 257 | 259 | 30,500 |
2002/12/04 | 265 | 270 | 262 | 263 | 45,000 |
2002/12/03 | 260 | 265 | 259 | 264 | 64,800 |
2002/12/02 | 263 | 268 | 256 | 259 | 50,100 |
2002/11/29 | 268 | 268 | 254 | 254 | 64,500 |
2002/11/28 | 270 | 271 | 263 | 263 | 53,400 |
2002/11/27 | 263 | 272 | 263 | 272 | 16,200 |
2002/11/26 | 272 | 272 | 267 | 268 | 17,100 |
2002/11/25 | 272 | 273 | 270 | 273 | 27,000 |
2002/11/22 | 273 | 274 | 270 | 272 | 23,400 |
2002/11/21 | 275 | 278 | 265 | 274 | 19,100 |
2002/11/20 | 269 | 284 | 263 | 280 | 18,900 |
2002/11/19 | 278 | 278 | 270 | 271 | 14,100 |
2002/11/18 | 285 | 285 | 274 | 284 | 13,100 |
2002/11/15 | 285 | 294 | 285 | 285 | 20,300 |
2002/11/14 | 287 | 291 | 285 | 288 | 14,200 |
2002/11/13 | 294 | 295 | 291 | 291 | 7,500 |
2002/11/12 | 294 | 295 | 294 | 295 | 3,700 |
2002/11/11 | 303 | 305 | 290 | 295 | 11,400 |
2002/11/08 | 314 | 316 | 306 | 306 | 19,600 |
2002/11/07 | 321 | 322 | 310 | 319 | 90,900 |
2002/11/06 | 312 | 312 | 305 | 311 | 14,800 |
2002/11/05 | 300 | 309 | 295 | 309 | 19,600 |
2002/11/01 | 287 | 306 | 287 | 306 | 14,800 |
2002/10/31 | 317 | 320 | 275 | 289 | 27,400 |
2002/10/30 | 315 | 320 | 311 | 316 | 15,300 |
2002/10/29 | 315 | 316 | 314 | 314 | 2,600 |
2002/10/28 | 317 | 318 | 310 | 315 | 2,700 |
2002/10/25 | 301 | 324 | 301 | 317 | 16,200 |
2002/10/24 | 316 | 316 | 300 | 304 | 12,800 |
2002/10/23 | 307 | 325 | 305 | 315 | 8,600 |
2002/10/22 | 310 | 310 | 307 | 307 | 10,600 |
2002/10/21 | 321 | 324 | 310 | 310 | 6,500 |
2002/10/18 | 315 | 318 | 315 | 315 | 4,400 |
2002/10/17 | 308 | 330 | 305 | 315 | 24,600 |
2002/10/16 | 300 | 319 | 300 | 308 | 27,800 |
2002/10/15 | 294 | 294 | 287 | 293 | 26,700 |
2002/10/11 | 293 | 295 | 286 | 291 | 26,000 |
2002/10/10 | 305 | 305 | 279 | 284 | 27,300 |
2002/10/09 | 314 | 317 | 296 | 305 | 18,300 |
2002/10/08 | 344 | 344 | 281 | 319 | 79,100 |
2002/10/07 | 345 | 345 | 332 | 340 | 20,000 |
2002/10/04 | 350 | 350 | 347 | 350 | 12,300 |
2002/10/03 | 347 | 354 | 346 | 350 | 19,000 |
2002/10/02 | 350 | 352 | 348 | 352 | 8,400 |
2002/10/01 | 353 | 353 | 340 | 350 | 17,600 |
2002/09/30 | 350 | 356 | 348 | 353 | 13,400 |
2002/09/27 | 374 | 375 | 346 | 359 | 37,500 |
2002/09/26 | 368 | 372 | 364 | 371 | 7,500 |
2002/09/25 | 368 | 370 | 362 | 369 | 19,900 |
2002/09/24 | 375 | 375 | 367 | 373 | 38,600 |
2002/09/20 | 375 | 383 | 367 | 370 | 17,000 |
2002/09/19 | 378 | 380 | 360 | 370 | 27,400 |
2002/09/18 | 370 | 378 | 369 | 378 | 15,700 |
2002/09/17 | 379 | 379 | 369 | 375 | 21,000 |
2002/09/13 | 351 | 364 | 351 | 363 | 53,300 |
2002/09/12 | 370 | 375 | 365 | 375 | 12,300 |
2002/09/11 | 366 | 375 | 366 | 369 | 7,000 |
2002/09/10 | 367 | 370 | 366 | 366 | 16,900 |
2002/09/09 | 360 | 367 | 360 | 367 | 15,500 |
2002/09/06 | 370 | 370 | 360 | 360 | 7,000 |
2002/09/05 | 376 | 376 | 369 | 370 | 67,800 |
2002/09/04 | 369 | 369 | 360 | 361 | 15,700 |
2002/09/03 | 371 | 372 | 359 | 366 | 20,900 |
2002/09/02 | 373 | 374 | 370 | 370 | 11,100 |
2002/08/30 | 370 | 373 | 368 | 371 | 18,600 |
2002/08/29 | 370 | 374 | 369 | 369 | 14,800 |
2002/08/28 | 380 | 380 | 370 | 370 | 27,100 |
2002/08/27 | 381 | 381 | 375 | 375 | 6,600 |
2002/08/26 | 375 | 386 | 374 | 376 | 28,700 |
2002/08/23 | 379 | 384 | 371 | 374 | 29,800 |
2002/08/22 | 373 | 380 | 372 | 374 | 16,300 |
2002/08/21 | 378 | 380 | 374 | 374 | 15,300 |
2002/08/20 | 378 | 380 | 377 | 377 | 4,700 |
2002/08/19 | 393 | 393 | 378 | 379 | 10,800 |
2002/08/16 | 380 | 384 | 378 | 378 | 6,100 |
2002/08/15 | 377 | 382 | 376 | 380 | 3,500 |
2002/08/14 | 368 | 376 | 368 | 371 | 9,000 |
2002/08/13 | 370 | 384 | 370 | 378 | 38,300 |
2002/08/12 | 400 | 400 | 385 | 390 | 12,000 |
2002/08/09 | 401 | 408 | 395 | 405 | 16,200 |
2002/08/08 | 402 | 402 | 391 | 391 | 9,600 |
2002/08/07 | 403 | 403 | 396 | 396 | 60,500 |
2002/08/06 | 398 | 398 | 380 | 393 | 13,100 |
2002/08/05 | 398 | 399 | 392 | 399 | 10,600 |
2002/08/02 | 408 | 408 | 384 | 399 | 25,100 |
2002/08/01 | 400 | 404 | 400 | 404 | 9,300 |
2002/07/31 | 410 | 410 | 410 | 410 | 2,000 |
2002/07/30 | 398 | 413 | 398 | 413 | 15,000 |
2002/07/29 | 409 | 411 | 401 | 401 | 9,000 |
2002/07/26 | 411 | 411 | 408 | 408 | 4,000 |
2002/07/25 | 435 | 445 | 415 | 415 | 20,000 |
2002/07/24 | 415 | 420 | 415 | 415 | 8,000 |
2002/07/23 | 419 | 419 | 418 | 419 | 3,000 |
2002/07/22 | 430 | 430 | 419 | 419 | 5,000 |
2002/07/19 | 420 | 425 | 405 | 425 | 11,000 |
2002/07/18 | 419 | 423 | 405 | 420 | 27,000 |
2002/07/17 | 399 | 416 | 391 | 416 | 15,000 |
2002/07/16 | 406 | 414 | 400 | 400 | 23,000 |
2002/07/15 | 419 | 419 | 417 | 417 | 2,000 |
2002/07/12 | 422 | 422 | 419 | 419 | 7,000 |
2002/07/11 | 416 | 425 | 416 | 421 | 4,000 |
2002/07/10 | 427 | 430 | 427 | 430 | 5,000 |
2002/07/08 | 443 | 443 | 427 | 427 | 65,000 |
2002/07/05 | 431 | 432 | 428 | 431 | 12,000 |
2002/07/04 | 434 | 435 | 432 | 432 | 17,000 |
2002/07/03 | 425 | 434 | 425 | 434 | 13,000 |
2002/07/02 | 430 | 430 | 415 | 425 | 6,000 |
2002/07/01 | 420 | 430 | 413 | 430 | 10,000 |
2002/06/28 | 403 | 430 | 403 | 430 | 6,000 |
2002/06/27 | 422 | 422 | 420 | 420 | 3,000 |
2002/06/26 | 426 | 427 | 422 | 422 | 5,000 |
2002/06/25 | 425 | 438 | 425 | 431 | 38,000 |
2002/06/24 | 405 | 413 | 402 | 413 | 16,000 |
2002/06/21 | 398 | 402 | 398 | 402 | 10,000 |
2002/06/20 | 411 | 411 | 398 | 398 | 8,000 |
2002/06/19 | 413 | 413 | 410 | 410 | 5,000 |
2002/06/18 | 399 | 414 | 399 | 414 | 7,000 |
2002/06/17 | 402 | 408 | 398 | 406 | 17,000 |
2002/06/14 | 408 | 413 | 402 | 407 | 56,000 |
2002/06/13 | 410 | 418 | 410 | 418 | 11,000 |
2002/06/12 | 414 | 418 | 414 | 418 | 3,000 |
2002/06/11 | 423 | 424 | 421 | 424 | 4,000 |
2002/06/10 | 435 | 435 | 425 | 425 | 6,000 |
2002/06/07 | 440 | 440 | 431 | 435 | 12,000 |
2002/06/06 | 448 | 448 | 438 | 440 | 28,000 |
2002/06/05 | 451 | 452 | 442 | 442 | 71,000 |
2002/06/04 | 443 | 443 | 436 | 436 | 16,000 |
2002/06/03 | 448 | 448 | 444 | 445 | 15,000 |
2002/05/31 | 448 | 448 | 445 | 447 | 9,000 |
2002/05/30 | 453 | 454 | 449 | 449 | 22,000 |
2002/05/29 | 454 | 454 | 450 | 454 | 30,000 |
2002/05/28 | 455 | 455 | 452 | 455 | 14,000 |
2002/05/27 | 460 | 460 | 454 | 456 | 24,000 |
2002/05/24 | 460 | 460 | 455 | 460 | 36,000 |
2002/05/23 | 430 | 450 | 430 | 450 | 32,000 |
2002/05/22 | 435 | 439 | 435 | 439 | 18,000 |
2002/05/21 | 425 | 435 | 425 | 435 | 30,000 |
2002/05/20 | 412 | 430 | 412 | 430 | 40,000 |
2002/05/17 | 389 | 408 | 387 | 407 | 29,000 |
2002/05/16 | 378 | 380 | 375 | 379 | 13,000 |
2002/05/15 | 378 | 378 | 373 | 373 | 3,000 |
2002/05/14 | 379 | 379 | 374 | 376 | 8,000 |
2002/05/13 | 391 | 391 | 369 | 369 | 85,000 |
2002/05/10 | 394 | 394 | 381 | 381 | 14,000 |
2002/05/09 | 391 | 394 | 390 | 394 | 13,000 |
2002/05/08 | 395 | 395 | 390 | 390 | 16,000 |
2002/05/07 | 398 | 398 | 390 | 396 | 32,000 |
2002/05/02 | 401 | 405 | 400 | 401 | 42,000 |
2002/05/01 | 403 | 403 | 400 | 401 | 16,000 |
2002/04/30 | 401 | 404 | 401 | 401 | 4,000 |
2002/04/26 | 405 | 406 | 400 | 400 | 23,000 |
2002/04/25 | 411 | 411 | 405 | 405 | 18,000 |
2002/04/24 | 416 | 420 | 412 | 416 | 14,000 |
2002/04/23 | 414 | 414 | 414 | 414 | 9,000 |
2002/04/22 | 415 | 420 | 412 | 412 | 11,000 |
2002/04/19 | 417 | 421 | 416 | 416 | 6,000 |
2002/04/18 | 422 | 422 | 422 | 422 | 18,000 |
2002/04/17 | 443 | 443 | 423 | 423 | 9,000 |
2002/04/16 | 411 | 440 | 411 | 423 | 11,000 |
2002/04/15 | 426 | 426 | 405 | 407 | 9,000 |
2002/04/12 | 437 | 437 | 428 | 428 | 5,000 |
2002/04/11 | 443 | 443 | 437 | 437 | 2,000 |
2002/04/10 | 435 | 435 | 433 | 433 | 4,000 |
2002/04/08 | 440 | 454 | 440 | 450 | 5,000 |
2002/04/05 | 454 | 474 | 445 | 445 | 56,000 |
2002/04/04 | 435 | 440 | 434 | 439 | 13,000 |
2002/04/03 | 424 | 429 | 424 | 429 | 4,000 |
2002/04/02 | 428 | 439 | 424 | 424 | 7,000 |
2002/04/01 | 432 | 433 | 426 | 426 | 5,000 |
2002/03/29 | 438 | 438 | 431 | 431 | 5,000 |
2002/03/28 | 440 | 440 | 432 | 440 | 6,000 |
2002/03/27 | 439 | 444 | 438 | 440 | 5,000 |
2002/03/26 | 433 | 433 | 432 | 432 | 2,000 |
2002/03/25 | 449 | 449 | 435 | 435 | 24,000 |
2002/03/22 | 435 | 445 | 432 | 439 | 25,000 |
2002/03/20 | 438 | 438 | 436 | 436 | 8,000 |
2002/03/19 | 431 | 434 | 431 | 434 | 11,000 |
2002/03/18 | 432 | 435 | 430 | 431 | 14,000 |
2002/03/15 | 435 | 435 | 435 | 435 | 1,000 |
2002/03/14 | 445 | 445 | 440 | 440 | 12,000 |
2002/03/13 | 447 | 448 | 447 | 448 | 3,000 |
2002/03/12 | 437 | 450 | 437 | 450 | 6,000 |
2002/03/11 | 463 | 463 | 450 | 450 | 4,000 |
2002/03/08 | 459 | 464 | 459 | 464 | 85,000 |
2002/03/07 | 449 | 450 | 449 | 450 | 3,000 |
2002/03/06 | 453 | 457 | 450 | 450 | 17,000 |
2002/03/05 | 455 | 459 | 450 | 459 | 21,000 |
2002/03/04 | 433 | 450 | 433 | 450 | 11,000 |
2002/03/01 | 415 | 429 | 407 | 429 | 14,000 |
2002/02/28 | 420 | 423 | 410 | 416 | 15,000 |
2002/02/27 | 419 | 420 | 405 | 405 | 12,000 |
2002/02/26 | 420 | 420 | 416 | 416 | 12,000 |
2002/02/25 | 419 | 424 | 419 | 420 | 17,000 |
2002/02/22 | 412 | 418 | 402 | 418 | 8,000 |
2002/02/21 | 392 | 392 | 392 | 392 | 3,000 |
2002/02/20 | 376 | 380 | 376 | 380 | 6,000 |
2002/02/19 | 373 | 380 | 370 | 380 | 18,000 |
2002/02/18 | 371 | 373 | 369 | 373 | 6,000 |
2002/02/15 | 365 | 373 | 360 | 373 | 12,000 |
2002/02/14 | 360 | 365 | 360 | 360 | 29,000 |
2002/02/13 | 360 | 363 | 360 | 360 | 28,000 |
2002/02/12 | 360 | 360 | 360 | 360 | 4,000 |
2002/02/08 | 360 | 360 | 351 | 351 | 33,000 |
2002/02/07 | 360 | 360 | 359 | 360 | 5,000 |
2002/02/06 | 364 | 364 | 362 | 363 | 72,000 |
2002/02/05 | 365 | 365 | 359 | 359 | 28,000 |
2002/02/04 | 368 | 368 | 367 | 367 | 3,000 |
2002/02/01 | 372 | 373 | 366 | 367 | 22,000 |
2002/01/31 | 378 | 378 | 372 | 373 | 5,000 |
2002/01/30 | 370 | 378 | 365 | 378 | 27,000 |
2002/01/29 | 399 | 399 | 380 | 385 | 27,000 |
2002/01/28 | 410 | 410 | 400 | 400 | 17,000 |
2002/01/25 | 415 | 416 | 410 | 410 | 20,000 |
2002/01/24 | 428 | 428 | 422 | 422 | 12,000 |
2002/01/23 | 421 | 427 | 421 | 427 | 4,000 |
2002/01/22 | 421 | 421 | 420 | 420 | 3,000 |
2002/01/21 | 429 | 440 | 429 | 432 | 15,000 |
2002/01/18 | 421 | 423 | 421 | 423 | 6,000 |
2002/01/17 | 428 | 430 | 428 | 430 | 5,000 |
2002/01/16 | 415 | 416 | 415 | 416 | 9,000 |
2002/01/15 | 446 | 446 | 437 | 439 | 57,000 |
2002/01/11 | 438 | 438 | 431 | 431 | 12,000 |
2002/01/10 | 444 | 444 | 436 | 443 | 8,000 |
2002/01/09 | 440 | 444 | 439 | 444 | 13,000 |
2002/01/08 | 456 | 456 | 439 | 439 | 13,000 |
2002/01/07 | 449 | 451 | 449 | 451 | 2,000 |