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 |
---|---|---|---|---|---|
2003/12/30 | 412 | 414 | 408 | 414 | 11,700 |
2003/12/29 | 414 | 418 | 401 | 411 | 21,700 |
2003/12/26 | 413 | 414 | 408 | 411 | 20,300 |
2003/12/25 | 410 | 414 | 409 | 414 | 33,100 |
2003/12/24 | 403 | 411 | 400 | 409 | 20,800 |
2003/12/22 | 400 | 420 | 395 | 402 | 76,200 |
2003/12/19 | 395 | 400 | 385 | 398 | 22,400 |
2003/12/18 | 400 | 402 | 392 | 400 | 45,800 |
2003/12/17 | 399 | 402 | 395 | 400 | 67,700 |
2003/12/16 | 394 | 401 | 394 | 399 | 38,300 |
2003/12/15 | 394 | 401 | 390 | 397 | 53,400 |
2003/12/12 | 386 | 391 | 385 | 388 | 62,700 |
2003/12/11 | 385 | 386 | 384 | 385 | 17,800 |
2003/12/10 | 378 | 389 | 378 | 385 | 67,100 |
2003/12/09 | 375 | 376 | 367 | 367 | 19,000 |
2003/12/08 | 394 | 394 | 368 | 373 | 72,900 |
2003/12/05 | 385 | 395 | 382 | 395 | 34,500 |
2003/12/04 | 377 | 388 | 372 | 388 | 34,300 |
2003/12/03 | 375 | 375 | 372 | 372 | 4,600 |
2003/12/02 | 379 | 380 | 364 | 372 | 10,400 |
2003/12/01 | 356 | 375 | 356 | 375 | 14,800 |
2003/11/28 | 375 | 375 | 365 | 366 | 17,200 |
2003/11/27 | 375 | 378 | 370 | 374 | 8,600 |
2003/11/26 | 372 | 375 | 372 | 375 | 2,400 |
2003/11/25 | 380 | 380 | 370 | 377 | 20,100 |
2003/11/21 | 380 | 380 | 370 | 370 | 16,900 |
2003/11/20 | 363 | 380 | 363 | 379 | 30,200 |
2003/11/19 | 378 | 388 | 351 | 388 | 32,700 |
2003/11/18 | 350 | 375 | 348 | 373 | 31,200 |
2003/11/17 | 357 | 370 | 355 | 360 | 43,100 |
2003/11/14 | 379 | 400 | 379 | 387 | 75,100 |
2003/11/13 | 360 | 373 | 359 | 369 | 36,600 |
2003/11/12 | 338 | 355 | 337 | 353 | 38,800 |
2003/11/11 | 335 | 349 | 333 | 340 | 62,300 |
2003/11/10 | 336 | 337 | 332 | 335 | 18,800 |
2003/11/07 | 347 | 348 | 336 | 337 | 37,200 |
2003/11/06 | 362 | 362 | 352 | 353 | 86,200 |
2003/11/05 | 358 | 362 | 351 | 358 | 28,700 |
2003/11/04 | 354 | 361 | 354 | 359 | 23,400 |
2003/10/31 | 358 | 358 | 351 | 352 | 28,200 |
2003/10/30 | 355 | 360 | 354 | 360 | 35,100 |
2003/10/29 | 351 | 357 | 351 | 355 | 21,500 |
2003/10/28 | 354 | 354 | 350 | 351 | 19,200 |
2003/10/27 | 363 | 363 | 353 | 353 | 21,700 |
2003/10/24 | 365 | 367 | 352 | 362 | 56,600 |
2003/10/23 | 378 | 380 | 354 | 355 | 66,400 |
2003/10/22 | 387 | 387 | 378 | 378 | 21,300 |
2003/10/21 | 382 | 389 | 375 | 382 | 39,100 |
2003/10/20 | 385 | 385 | 381 | 381 | 6,900 |
2003/10/17 | 390 | 390 | 382 | 384 | 49,800 |
2003/10/16 | 391 | 394 | 384 | 390 | 58,200 |
2003/10/15 | 385 | 391 | 385 | 390 | 36,900 |
2003/10/14 | 399 | 399 | 381 | 390 | 56,700 |
2003/10/10 | 403 | 405 | 396 | 397 | 96,000 |
2003/10/09 | 388 | 410 | 381 | 398 | 106,200 |
2003/10/08 | 375 | 404 | 372 | 388 | 176,600 |
2003/10/07 | 362 | 367 | 357 | 365 | 68,300 |
2003/10/06 | 360 | 362 | 357 | 362 | 52,900 |
2003/10/03 | 353 | 361 | 353 | 361 | 41,000 |
2003/10/02 | 345 | 353 | 345 | 353 | 11,900 |
2003/10/01 | 347 | 350 | 344 | 347 | 18,800 |
2003/09/30 | 340 | 347 | 340 | 347 | 15,500 |
2003/09/29 | 342 | 348 | 340 | 340 | 11,900 |
2003/09/26 | 341 | 346 | 340 | 341 | 13,300 |
2003/09/25 | 348 | 349 | 340 | 342 | 31,500 |
2003/09/24 | 348 | 350 | 340 | 345 | 42,800 |
2003/09/22 | 350 | 350 | 341 | 346 | 31,200 |
2003/09/19 | 344 | 344 | 341 | 341 | 20,100 |
2003/09/18 | 346 | 346 | 340 | 341 | 14,100 |
2003/09/17 | 345 | 348 | 345 | 345 | 31,400 |
2003/09/16 | 351 | 351 | 345 | 346 | 31,900 |
2003/09/12 | 363 | 363 | 350 | 350 | 69,700 |
2003/09/11 | 357 | 357 | 346 | 357 | 52,400 |
2003/09/10 | 355 | 363 | 355 | 357 | 18,900 |
2003/09/09 | 359 | 365 | 355 | 355 | 26,800 |
2003/09/08 | 378 | 378 | 358 | 358 | 33,100 |
2003/09/05 | 348 | 370 | 348 | 364 | 138,700 |
2003/09/04 | 343 | 344 | 342 | 344 | 18,300 |
2003/09/03 | 345 | 345 | 342 | 343 | 16,800 |
2003/09/02 | 344 | 344 | 341 | 342 | 17,800 |
2003/09/01 | 340 | 345 | 340 | 342 | 13,300 |
2003/08/29 | 344 | 348 | 343 | 344 | 19,600 |
2003/08/28 | 345 | 348 | 343 | 343 | 17,900 |
2003/08/27 | 345 | 348 | 341 | 345 | 16,300 |
2003/08/26 | 346 | 348 | 345 | 345 | 18,800 |
2003/08/25 | 340 | 348 | 340 | 340 | 101,800 |
2003/08/22 | 338 | 339 | 336 | 336 | 9,500 |
2003/08/21 | 339 | 342 | 335 | 337 | 23,400 |
2003/08/20 | 334 | 336 | 332 | 336 | 10,600 |
2003/08/19 | 335 | 335 | 326 | 332 | 11,800 |
2003/08/18 | 329 | 331 | 325 | 329 | 16,100 |
2003/08/15 | 325 | 328 | 321 | 325 | 11,700 |
2003/08/14 | 320 | 325 | 313 | 320 | 28,300 |
2003/08/13 | 323 | 325 | 318 | 319 | 19,100 |
2003/08/12 | 327 | 327 | 321 | 324 | 4,300 |
2003/08/11 | 319 | 328 | 315 | 325 | 11,500 |
2003/08/08 | 324 | 328 | 303 | 320 | 50,900 |
2003/08/07 | 347 | 347 | 333 | 336 | 12,300 |
2003/08/06 | 349 | 349 | 340 | 347 | 60,500 |
2003/08/05 | 345 | 349 | 337 | 349 | 31,300 |
2003/08/04 | 347 | 356 | 346 | 350 | 31,800 |
2003/08/01 | 347 | 348 | 345 | 347 | 21,700 |
2003/07/31 | 344 | 347 | 341 | 347 | 20,700 |
2003/07/30 | 341 | 345 | 336 | 344 | 45,900 |
2003/07/29 | 330 | 342 | 328 | 339 | 43,400 |
2003/07/28 | 330 | 330 | 325 | 329 | 9,000 |
2003/07/25 | 329 | 332 | 326 | 326 | 50,100 |
2003/07/24 | 332 | 333 | 324 | 324 | 13,100 |
2003/07/23 | 327 | 333 | 322 | 332 | 22,300 |
2003/07/22 | 333 | 333 | 316 | 322 | 17,000 |
2003/07/18 | 320 | 322 | 319 | 321 | 15,300 |
2003/07/17 | 331 | 337 | 323 | 323 | 17,500 |
2003/07/16 | 349 | 349 | 332 | 332 | 21,800 |
2003/07/15 | 344 | 344 | 335 | 339 | 24,900 |
2003/07/14 | 330 | 343 | 330 | 342 | 31,200 |
2003/07/11 | 334 | 340 | 328 | 335 | 41,800 |
2003/07/10 | 336 | 340 | 332 | 335 | 18,500 |
2003/07/09 | 337 | 338 | 332 | 336 | 17,200 |
2003/07/08 | 363 | 363 | 331 | 332 | 126,300 |
2003/07/07 | 335 | 339 | 333 | 338 | 28,200 |
2003/07/04 | 331 | 340 | 331 | 336 | 37,100 |
2003/07/03 | 339 | 339 | 330 | 330 | 30,700 |
2003/07/02 | 338 | 338 | 330 | 337 | 24,900 |
2003/07/01 | 340 | 340 | 334 | 336 | 41,100 |
2003/06/30 | 326 | 340 | 326 | 338 | 64,300 |
2003/06/27 | 318 | 325 | 318 | 323 | 37,900 |
2003/06/26 | 322 | 325 | 320 | 321 | 21,400 |
2003/06/25 | 328 | 330 | 321 | 321 | 58,200 |
2003/06/24 | 326 | 328 | 320 | 320 | 66,000 |
2003/06/23 | 326 | 345 | 317 | 321 | 94,400 |
2003/06/20 | 317 | 319 | 316 | 319 | 16,500 |
2003/06/19 | 315 | 316 | 308 | 314 | 44,400 |
2003/06/18 | 319 | 322 | 310 | 310 | 60,100 |
2003/06/17 | 330 | 334 | 311 | 317 | 48,200 |
2003/06/16 | 311 | 330 | 311 | 330 | 36,800 |
2003/06/13 | 323 | 333 | 321 | 322 | 57,300 |
2003/06/12 | 338 | 345 | 331 | 336 | 36,200 |
2003/06/11 | 335 | 340 | 326 | 334 | 28,600 |
2003/06/10 | 341 | 346 | 320 | 330 | 73,400 |
2003/06/09 | 344 | 350 | 340 | 346 | 37,000 |
2003/06/06 | 351 | 353 | 339 | 344 | 49,200 |
2003/06/05 | 359 | 360 | 354 | 355 | 110,500 |
2003/06/04 | 370 | 374 | 337 | 349 | 64,200 |
2003/06/03 | 379 | 379 | 345 | 360 | 78,000 |
2003/06/02 | 346 | 384 | 346 | 364 | 216,800 |
2003/05/30 | 321 | 375 | 302 | 351 | 230,900 |
2003/05/29 | 280 | 320 | 279 | 316 | 109,500 |
2003/05/28 | 276 | 284 | 276 | 284 | 10,900 |
2003/05/27 | 289 | 289 | 279 | 280 | 12,300 |
2003/05/26 | 278 | 291 | 278 | 290 | 22,400 |
2003/05/23 | 281 | 290 | 270 | 285 | 35,800 |
2003/05/22 | 270 | 281 | 270 | 281 | 18,900 |
2003/05/21 | 282 | 285 | 244 | 273 | 45,300 |
2003/05/20 | 277 | 281 | 277 | 281 | 23,600 |
2003/05/19 | 275 | 281 | 270 | 277 | 23,300 |
2003/05/16 | 279 | 284 | 276 | 282 | 17,400 |
2003/05/15 | 282 | 284 | 278 | 281 | 35,400 |
2003/05/14 | 279 | 286 | 277 | 281 | 30,000 |
2003/05/13 | 273 | 282 | 273 | 274 | 23,100 |
2003/05/12 | 287 | 292 | 272 | 274 | 31,200 |
2003/05/09 | 275 | 283 | 272 | 282 | 102,300 |
2003/05/08 | 269 | 272 | 264 | 272 | 43,700 |
2003/05/07 | 266 | 272 | 260 | 272 | 37,600 |
2003/05/06 | 255 | 268 | 255 | 268 | 68,300 |
2003/05/02 | 249 | 254 | 247 | 254 | 34,500 |
2003/05/01 | 250 | 250 | 244 | 247 | 34,700 |
2003/04/30 | 245 | 255 | 242 | 247 | 30,300 |
2003/04/28 | 245 | 247 | 245 | 245 | 6,300 |
2003/04/25 | 251 | 252 | 247 | 248 | 25,900 |
2003/04/24 | 249 | 253 | 247 | 253 | 15,500 |
2003/04/23 | 247 | 252 | 247 | 250 | 3,800 |
2003/04/22 | 250 | 253 | 246 | 246 | 10,800 |
2003/04/21 | 251 | 253 | 251 | 253 | 9,700 |
2003/04/18 | 252 | 253 | 247 | 253 | 9,600 |
2003/04/17 | 243 | 250 | 243 | 250 | 7,500 |
2003/04/16 | 254 | 255 | 247 | 247 | 5,300 |
2003/04/15 | 251 | 256 | 250 | 251 | 19,000 |
2003/04/14 | 247 | 254 | 247 | 251 | 10,900 |
2003/04/11 | 250 | 250 | 248 | 249 | 9,800 |
2003/04/10 | 250 | 250 | 248 | 248 | 8,100 |
2003/04/09 | 247 | 253 | 247 | 250 | 16,800 |
2003/04/08 | 252 | 252 | 250 | 251 | 12,400 |
2003/04/07 | 248 | 256 | 247 | 255 | 109,400 |
2003/04/04 | 235 | 245 | 235 | 245 | 31,200 |
2003/04/03 | 232 | 239 | 232 | 235 | 5,700 |
2003/04/02 | 229 | 243 | 227 | 240 | 39,100 |
2003/04/01 | 224 | 230 | 223 | 226 | 19,100 |
2003/03/31 | 239 | 240 | 233 | 233 | 14,100 |
2003/03/28 | 245 | 249 | 243 | 244 | 18,600 |
2003/03/27 | 242 | 250 | 242 | 250 | 14,600 |
2003/03/26 | 239 | 255 | 239 | 252 | 11,100 |
2003/03/25 | 250 | 256 | 246 | 256 | 63,800 |
2003/03/24 | 240 | 249 | 240 | 249 | 45,700 |
2003/03/20 | 239 | 239 | 237 | 239 | 12,600 |
2003/03/19 | 239 | 240 | 238 | 239 | 8,800 |
2003/03/18 | 241 | 244 | 239 | 239 | 5,500 |
2003/03/17 | 241 | 246 | 240 | 241 | 16,400 |
2003/03/14 | 241 | 242 | 241 | 242 | 44,200 |
2003/03/13 | 242 | 245 | 242 | 245 | 6,400 |
2003/03/12 | 244 | 245 | 241 | 241 | 14,800 |
2003/03/11 | 246 | 248 | 243 | 244 | 6,200 |
2003/03/10 | 249 | 249 | 242 | 246 | 98,400 |
2003/03/07 | 245 | 248 | 241 | 241 | 17,400 |
2003/03/06 | 246 | 252 | 244 | 252 | 38,500 |
2003/03/05 | 244 | 246 | 240 | 245 | 22,000 |
2003/03/04 | 240 | 249 | 239 | 249 | 32,300 |
2003/03/03 | 238 | 245 | 238 | 245 | 26,100 |
2003/02/28 | 237 | 239 | 236 | 238 | 9,300 |
2003/02/27 | 241 | 242 | 239 | 239 | 6,600 |
2003/02/26 | 241 | 243 | 241 | 241 | 9,200 |
2003/02/25 | 244 | 248 | 241 | 243 | 37,400 |
2003/02/24 | 243 | 247 | 242 | 244 | 15,100 |
2003/02/21 | 247 | 248 | 242 | 243 | 26,400 |
2003/02/20 | 245 | 250 | 245 | 247 | 11,300 |
2003/02/19 | 245 | 250 | 244 | 248 | 7,500 |
2003/02/18 | 249 | 250 | 235 | 245 | 26,900 |
2003/02/17 | 246 | 252 | 245 | 248 | 25,100 |
2003/02/14 | 243 | 249 | 243 | 245 | 24,200 |
2003/02/13 | 242 | 247 | 242 | 243 | 15,800 |
2003/02/12 | 247 | 251 | 247 | 251 | 33,600 |
2003/02/10 | 248 | 249 | 247 | 248 | 11,400 |
2003/02/07 | 250 | 251 | 249 | 250 | 20,900 |
2003/02/06 | 250 | 252 | 247 | 250 | 17,500 |
2003/02/05 | 250 | 253 | 244 | 246 | 133,500 |
2003/02/04 | 240 | 244 | 239 | 242 | 35,100 |
2003/02/03 | 244 | 244 | 239 | 239 | 41,800 |
2003/01/31 | 247 | 247 | 242 | 243 | 12,600 |
2003/01/30 | 254 | 254 | 249 | 249 | 8,400 |
2003/01/29 | 258 | 258 | 246 | 258 | 49,300 |
2003/01/28 | 259 | 270 | 258 | 258 | 7,500 |
2003/01/27 | 269 | 270 | 262 | 264 | 15,400 |
2003/01/24 | 274 | 280 | 269 | 269 | 21,500 |
2003/01/23 | 275 | 275 | 270 | 271 | 12,400 |
2003/01/22 | 275 | 275 | 270 | 270 | 20,400 |
2003/01/21 | 272 | 275 | 272 | 272 | 15,100 |
2003/01/20 | 280 | 280 | 271 | 271 | 7,300 |
2003/01/17 | 284 | 287 | 279 | 279 | 22,200 |
2003/01/16 | 278 | 288 | 278 | 288 | 5,200 |
2003/01/15 | 293 | 295 | 287 | 288 | 21,800 |
2003/01/14 | 280 | 290 | 280 | 290 | 76,400 |
2003/01/10 | 273 | 275 | 269 | 275 | 11,100 |
2003/01/09 | 276 | 283 | 276 | 283 | 10,100 |
2003/01/08 | 285 | 285 | 280 | 285 | 3,800 |
2003/01/07 | 285 | 287 | 280 | 287 | 17,300 |
2003/01/06 | 278 | 287 | 278 | 287 | 13,500 |