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 |
---|---|---|---|---|---|
2008/12/30 | 539 | 550 | 530 | 549 | 12,300 |
2008/12/29 | 531 | 540 | 526 | 539 | 15,200 |
2008/12/26 | 526 | 531 | 522 | 531 | 13,500 |
2008/12/25 | 536 | 536 | 500 | 524 | 15,200 |
2008/12/24 | 520 | 529 | 517 | 529 | 19,800 |
2008/12/22 | 531 | 536 | 521 | 527 | 55,800 |
2008/12/19 | 496 | 508 | 494 | 504 | 9,600 |
2008/12/18 | 496 | 511 | 496 | 506 | 15,700 |
2008/12/17 | 508 | 508 | 494 | 506 | 9,500 |
2008/12/16 | 498 | 502 | 485 | 502 | 7,800 |
2008/12/15 | 511 | 523 | 507 | 508 | 36,900 |
2008/12/12 | 525 | 525 | 492 | 512 | 43,900 |
2008/12/11 | 505 | 521 | 497 | 521 | 26,100 |
2008/12/10 | 485 | 522 | 485 | 515 | 38,200 |
2008/12/09 | 510 | 511 | 495 | 500 | 24,200 |
2008/12/08 | 471 | 502 | 471 | 500 | 34,700 |
2008/12/05 | 465 | 480 | 461 | 475 | 27,500 |
2008/12/04 | 440 | 461 | 435 | 460 | 43,500 |
2008/12/03 | 436 | 438 | 428 | 437 | 27,600 |
2008/12/02 | 434 | 442 | 429 | 436 | 23,300 |
2008/12/01 | 484 | 489 | 461 | 469 | 23,300 |
2008/11/28 | 481 | 489 | 475 | 489 | 12,700 |
2008/11/27 | 492 | 499 | 472 | 477 | 31,100 |
2008/11/26 | 504 | 516 | 496 | 497 | 24,100 |
2008/11/25 | 540 | 540 | 501 | 524 | 28,700 |
2008/11/21 | 501 | 526 | 488 | 520 | 27,800 |
2008/11/20 | 534 | 534 | 503 | 505 | 55,500 |
2008/11/19 | 503 | 514 | 494 | 514 | 16,100 |
2008/11/18 | 490 | 502 | 488 | 499 | 16,700 |
2008/11/17 | 489 | 502 | 480 | 491 | 17,000 |
2008/11/14 | 525 | 525 | 492 | 499 | 21,700 |
2008/11/13 | 523 | 527 | 505 | 513 | 29,000 |
2008/11/12 | 533 | 542 | 527 | 532 | 22,800 |
2008/11/11 | 530 | 549 | 521 | 543 | 27,200 |
2008/11/10 | 513 | 530 | 513 | 528 | 37,100 |
2008/11/07 | 498 | 519 | 498 | 511 | 25,200 |
2008/11/06 | 487 | 518 | 484 | 513 | 28,500 |
2008/11/05 | 480 | 518 | 480 | 517 | 45,100 |
2008/11/04 | 464 | 493 | 462 | 479 | 47,900 |
2008/10/31 | 440 | 468 | 435 | 459 | 44,500 |
2008/10/30 | 420 | 441 | 414 | 436 | 34,900 |
2008/10/29 | 411 | 440 | 381 | 424 | 76,100 |
2008/10/28 | 353 | 391 | 353 | 391 | 73,400 |
2008/10/27 | 398 | 399 | 352 | 355 | 58,100 |
2008/10/24 | 450 | 450 | 404 | 409 | 41,300 |
2008/10/23 | 466 | 470 | 441 | 450 | 78,900 |
2008/10/22 | 470 | 481 | 460 | 461 | 12,700 |
2008/10/21 | 500 | 500 | 483 | 485 | 15,400 |
2008/10/20 | 490 | 504 | 468 | 490 | 118,800 |
2008/10/17 | 473 | 479 | 464 | 473 | 61,400 |
2008/10/16 | 472 | 472 | 453 | 453 | 68,200 |
2008/10/15 | 475 | 485 | 465 | 479 | 27,400 |
2008/10/14 | 472 | 484 | 463 | 475 | 45,600 |
2008/10/10 | 460 | 466 | 435 | 446 | 25,900 |
2008/10/09 | 478 | 493 | 465 | 480 | 30,600 |
2008/10/08 | 510 | 510 | 482 | 488 | 61,200 |
2008/10/07 | 486 | 527 | 485 | 523 | 39,100 |
2008/10/06 | 520 | 520 | 492 | 510 | 70,300 |
2008/10/03 | 522 | 530 | 492 | 530 | 40,400 |
2008/10/02 | 539 | 540 | 505 | 522 | 21,800 |
2008/10/01 | 545 | 547 | 531 | 542 | 20,000 |
2008/09/30 | 528 | 530 | 520 | 529 | 17,300 |
2008/09/29 | 544 | 558 | 535 | 539 | 20,500 |
2008/09/26 | 548 | 553 | 532 | 538 | 39,000 |
2008/09/25 | 563 | 563 | 526 | 553 | 24,800 |
2008/09/24 | 540 | 548 | 525 | 548 | 27,600 |
2008/09/22 | 554 | 590 | 548 | 548 | 31,100 |
2008/09/19 | 520 | 548 | 519 | 548 | 34,700 |
2008/09/18 | 483 | 535 | 483 | 530 | 29,400 |
2008/09/17 | 515 | 515 | 497 | 507 | 27,300 |
2008/09/16 | 499 | 511 | 470 | 503 | 60,200 |
2008/09/12 | 519 | 527 | 516 | 524 | 33,800 |
2008/09/11 | 526 | 539 | 516 | 521 | 31,600 |
2008/09/10 | 524 | 538 | 485 | 528 | 80,200 |
2008/09/09 | 548 | 548 | 531 | 540 | 21,000 |
2008/09/08 | 544 | 559 | 540 | 550 | 21,300 |
2008/09/05 | 547 | 549 | 540 | 542 | 52,600 |
2008/09/04 | 550 | 555 | 544 | 548 | 25,700 |
2008/09/03 | 531 | 548 | 530 | 540 | 20,000 |
2008/09/02 | 542 | 554 | 530 | 531 | 29,000 |
2008/09/01 | 548 | 549 | 543 | 544 | 14,800 |
2008/08/29 | 544 | 568 | 544 | 568 | 43,300 |
2008/08/28 | 536 | 538 | 519 | 535 | 33,600 |
2008/08/27 | 560 | 560 | 546 | 547 | 22,600 |
2008/08/26 | 579 | 579 | 559 | 567 | 21,100 |
2008/08/25 | 577 | 585 | 577 | 585 | 23,300 |
2008/08/22 | 580 | 583 | 575 | 582 | 20,400 |
2008/08/21 | 578 | 585 | 571 | 583 | 26,100 |
2008/08/20 | 562 | 585 | 561 | 585 | 15,800 |
2008/08/19 | 560 | 576 | 552 | 571 | 27,200 |
2008/08/18 | 553 | 583 | 553 | 578 | 68,400 |
2008/08/15 | 540 | 552 | 529 | 551 | 21,600 |
2008/08/14 | 540 | 555 | 539 | 543 | 21,100 |
2008/08/13 | 553 | 554 | 535 | 549 | 20,800 |
2008/08/12 | 575 | 575 | 550 | 553 | 22,800 |
2008/08/11 | 581 | 585 | 575 | 578 | 25,300 |
2008/08/08 | 572 | 589 | 570 | 586 | 22,500 |
2008/08/07 | 585 | 585 | 577 | 582 | 32,100 |
2008/08/06 | 580 | 588 | 575 | 586 | 79,000 |
2008/08/05 | 576 | 578 | 558 | 572 | 31,900 |
2008/08/04 | 569 | 583 | 569 | 578 | 25,300 |
2008/08/01 | 594 | 608 | 553 | 589 | 114,000 |
2008/07/31 | 566 | 566 | 545 | 564 | 28,200 |
2008/07/30 | 551 | 562 | 551 | 562 | 19,000 |
2008/07/29 | 537 | 541 | 531 | 541 | 18,000 |
2008/07/28 | 538 | 545 | 531 | 543 | 12,000 |
2008/07/25 | 558 | 560 | 536 | 540 | 33,600 |
2008/07/24 | 540 | 550 | 540 | 549 | 25,900 |
2008/07/23 | 538 | 539 | 523 | 532 | 22,600 |
2008/07/22 | 520 | 533 | 515 | 530 | 20,800 |
2008/07/18 | 520 | 521 | 512 | 515 | 23,000 |
2008/07/17 | 515 | 525 | 510 | 525 | 31,400 |
2008/07/16 | 504 | 523 | 504 | 509 | 22,300 |
2008/07/15 | 513 | 522 | 507 | 507 | 27,400 |
2008/07/14 | 503 | 518 | 503 | 511 | 26,700 |
2008/07/11 | 515 | 520 | 505 | 513 | 39,400 |
2008/07/10 | 519 | 527 | 519 | 520 | 29,200 |
2008/07/09 | 521 | 533 | 521 | 521 | 38,200 |
2008/07/08 | 535 | 538 | 521 | 527 | 86,500 |
2008/07/07 | 549 | 559 | 545 | 555 | 33,200 |
2008/07/04 | 545 | 559 | 545 | 559 | 32,300 |
2008/07/03 | 546 | 560 | 535 | 550 | 39,800 |
2008/07/02 | 551 | 559 | 540 | 546 | 25,500 |
2008/07/01 | 553 | 563 | 553 | 557 | 15,800 |
2008/06/30 | 580 | 581 | 559 | 563 | 48,200 |
2008/06/27 | 550 | 573 | 542 | 570 | 78,300 |
2008/06/26 | 548 | 549 | 545 | 549 | 16,700 |
2008/06/25 | 545 | 547 | 532 | 547 | 40,100 |
2008/06/24 | 544 | 547 | 537 | 544 | 21,100 |
2008/06/23 | 531 | 540 | 531 | 537 | 18,800 |
2008/06/20 | 545 | 545 | 535 | 540 | 29,800 |
2008/06/19 | 549 | 558 | 535 | 535 | 40,400 |
2008/06/18 | 546 | 559 | 546 | 555 | 44,300 |
2008/06/17 | 551 | 553 | 544 | 546 | 44,500 |
2008/06/16 | 532 | 552 | 521 | 549 | 60,400 |
2008/06/13 | 547 | 553 | 531 | 531 | 60,600 |
2008/06/12 | 551 | 566 | 550 | 557 | 51,900 |
2008/06/11 | 565 | 567 | 560 | 561 | 18,100 |
2008/06/10 | 571 | 576 | 567 | 568 | 20,900 |
2008/06/09 | 561 | 575 | 561 | 563 | 17,400 |
2008/06/06 | 583 | 588 | 581 | 581 | 33,000 |
2008/06/05 | 584 | 587 | 578 | 580 | 57,700 |
2008/06/04 | 561 | 579 | 561 | 574 | 29,700 |
2008/06/03 | 577 | 581 | 561 | 561 | 37,400 |
2008/06/02 | 579 | 586 | 576 | 582 | 20,700 |
2008/05/30 | 575 | 586 | 575 | 584 | 26,500 |
2008/05/29 | 572 | 582 | 572 | 581 | 17,900 |
2008/05/28 | 583 | 588 | 571 | 571 | 29,100 |
2008/05/27 | 581 | 592 | 578 | 578 | 48,400 |
2008/05/26 | 600 | 600 | 588 | 588 | 42,700 |
2008/05/23 | 603 | 605 | 600 | 600 | 50,000 |
2008/05/22 | 596 | 603 | 596 | 601 | 62,900 |
2008/05/21 | 595 | 599 | 593 | 595 | 69,400 |
2008/05/20 | 604 | 607 | 595 | 595 | 87,300 |
2008/05/19 | 599 | 607 | 598 | 603 | 110,200 |
2008/05/16 | 599 | 602 | 596 | 597 | 87,200 |
2008/05/15 | 595 | 599 | 592 | 596 | 99,300 |
2008/05/14 | 590 | 595 | 584 | 592 | 92,800 |
2008/05/13 | 590 | 590 | 582 | 583 | 55,200 |
2008/05/12 | 591 | 595 | 586 | 590 | 164,800 |
2008/05/09 | 588 | 588 | 582 | 585 | 42,600 |
2008/05/08 | 580 | 593 | 579 | 588 | 72,200 |
2008/05/07 | 575 | 591 | 574 | 590 | 96,700 |
2008/05/02 | 576 | 583 | 573 | 581 | 61,600 |
2008/05/01 | 584 | 595 | 566 | 569 | 225,800 |
2008/04/30 | 569 | 608 | 569 | 604 | 180,500 |
2008/04/28 | 596 | 599 | 588 | 599 | 58,000 |
2008/04/25 | 580 | 594 | 580 | 586 | 36,800 |
2008/04/24 | 594 | 594 | 580 | 580 | 37,800 |
2008/04/23 | 596 | 598 | 592 | 596 | 26,100 |
2008/04/22 | 593 | 600 | 590 | 598 | 84,300 |
2008/04/21 | 602 | 602 | 596 | 601 | 49,700 |
2008/04/18 | 598 | 604 | 596 | 603 | 64,400 |
2008/04/17 | 601 | 602 | 598 | 601 | 83,500 |
2008/04/16 | 594 | 603 | 593 | 600 | 111,000 |
2008/04/15 | 586 | 594 | 582 | 589 | 53,800 |
2008/04/14 | 575 | 586 | 575 | 586 | 45,200 |
2008/04/11 | 585 | 597 | 576 | 593 | 73,600 |
2008/04/10 | 581 | 584 | 571 | 575 | 43,400 |
2008/04/09 | 595 | 599 | 584 | 587 | 52,300 |
2008/04/08 | 603 | 606 | 594 | 595 | 52,900 |
2008/04/07 | 600 | 612 | 599 | 608 | 131,100 |
2008/04/04 | 595 | 607 | 595 | 603 | 141,000 |
2008/04/03 | 590 | 597 | 585 | 596 | 98,400 |
2008/04/02 | 597 | 599 | 583 | 592 | 73,300 |
2008/04/01 | 555 | 579 | 551 | 579 | 83,200 |
2008/03/31 | 563 | 575 | 550 | 550 | 75,400 |
2008/03/28 | 578 | 579 | 565 | 573 | 44,600 |
2008/03/27 | 569 | 584 | 563 | 583 | 68,500 |
2008/03/26 | 592 | 595 | 583 | 589 | 50,500 |
2008/03/25 | 598 | 605 | 594 | 603 | 89,000 |
2008/03/24 | 599 | 600 | 594 | 596 | 52,400 |
2008/03/21 | 577 | 600 | 577 | 599 | 78,100 |
2008/03/19 | 587 | 587 | 572 | 577 | 54,100 |
2008/03/18 | 559 | 570 | 557 | 569 | 82,400 |
2008/03/17 | 586 | 589 | 558 | 559 | 115,300 |
2008/03/14 | 580 | 589 | 573 | 585 | 113,700 |
2008/03/13 | 596 | 600 | 567 | 571 | 125,300 |
2008/03/12 | 600 | 608 | 587 | 599 | 143,900 |
2008/03/11 | 590 | 600 | 583 | 599 | 97,200 |
2008/03/10 | 583 | 597 | 583 | 597 | 90,500 |
2008/03/07 | 575 | 594 | 574 | 588 | 115,600 |
2008/03/06 | 566 | 588 | 561 | 584 | 66,300 |
2008/03/05 | 559 | 579 | 547 | 568 | 109,900 |
2008/03/04 | 593 | 593 | 569 | 569 | 116,600 |
2008/03/03 | 589 | 596 | 583 | 593 | 73,300 |
2008/02/29 | 580 | 600 | 570 | 594 | 143,200 |
2008/02/28 | 576 | 582 | 572 | 579 | 81,300 |
2008/02/27 | 573 | 583 | 573 | 580 | 91,300 |
2008/02/26 | 573 | 580 | 571 | 571 | 91,100 |
2008/02/25 | 563 | 585 | 562 | 579 | 170,700 |
2008/02/22 | 558 | 561 | 553 | 560 | 59,100 |
2008/02/21 | 557 | 562 | 557 | 558 | 105,400 |
2008/02/20 | 553 | 558 | 549 | 556 | 92,000 |
2008/02/19 | 556 | 563 | 543 | 553 | 82,800 |
2008/02/18 | 552 | 560 | 552 | 557 | 84,100 |
2008/02/15 | 537 | 554 | 536 | 549 | 119,700 |
2008/02/14 | 530 | 545 | 530 | 544 | 85,200 |
2008/02/13 | 528 | 539 | 524 | 529 | 72,500 |
2008/02/12 | 523 | 535 | 516 | 527 | 91,000 |
2008/02/08 | 515 | 536 | 515 | 533 | 131,200 |
2008/02/07 | 512 | 520 | 512 | 515 | 57,200 |
2008/02/06 | 513 | 522 | 503 | 510 | 129,400 |
2008/02/05 | 517 | 532 | 511 | 523 | 120,500 |
2008/02/04 | 497 | 517 | 497 | 517 | 95,600 |
2008/02/01 | 498 | 506 | 490 | 495 | 90,400 |
2008/01/31 | 476 | 495 | 472 | 494 | 99,100 |
2008/01/30 | 469 | 491 | 467 | 476 | 142,300 |
2008/01/29 | 438 | 484 | 436 | 472 | 249,500 |
2008/01/28 | 422 | 432 | 417 | 428 | 80,900 |
2008/01/25 | 387 | 444 | 377 | 412 | 93,900 |
2008/01/24 | 371 | 371 | 351 | 369 | 21,300 |
2008/01/23 | 350 | 367 | 350 | 351 | 22,500 |
2008/01/22 | 372 | 372 | 336 | 345 | 53,700 |
2008/01/21 | 400 | 401 | 379 | 382 | 38,600 |
2008/01/18 | 400 | 404 | 390 | 396 | 39,700 |
2008/01/17 | 388 | 409 | 388 | 405 | 37,100 |
2008/01/16 | 395 | 405 | 375 | 388 | 39,200 |
2008/01/15 | 416 | 428 | 403 | 405 | 51,000 |
2008/01/11 | 437 | 445 | 415 | 419 | 99,600 |
2008/01/10 | 429 | 435 | 420 | 432 | 27,000 |
2008/01/09 | 412 | 437 | 412 | 434 | 39,000 |
2008/01/08 | 422 | 427 | 420 | 423 | 22,000 |
2008/01/07 | 442 | 444 | 415 | 430 | 55,800 |
2008/01/04 | 446 | 455 | 440 | 455 | 19,100 |