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 |
---|---|---|---|---|---|
2009/12/30 | 317 | 320 | 311 | 311 | 33,800 |
2009/12/29 | 327 | 327 | 313 | 316 | 45,500 |
2009/12/28 | 322 | 330 | 318 | 330 | 44,100 |
2009/12/25 | 322 | 323 | 317 | 322 | 42,900 |
2009/12/24 | 321 | 321 | 316 | 317 | 36,900 |
2009/12/22 | 315 | 323 | 315 | 322 | 33,700 |
2009/12/21 | 331 | 331 | 313 | 318 | 96,700 |
2009/12/18 | 309 | 325 | 308 | 325 | 58,200 |
2009/12/17 | 306 | 309 | 305 | 308 | 16,100 |
2009/12/16 | 300 | 306 | 300 | 306 | 29,700 |
2009/12/15 | 302 | 303 | 300 | 302 | 19,000 |
2009/12/14 | 310 | 310 | 300 | 307 | 35,500 |
2009/12/11 | 308 | 309 | 294 | 308 | 60,100 |
2009/12/10 | 318 | 318 | 310 | 311 | 48,500 |
2009/12/09 | 310 | 315 | 310 | 313 | 13,300 |
2009/12/08 | 313 | 321 | 312 | 313 | 26,000 |
2009/12/07 | 322 | 324 | 313 | 316 | 44,200 |
2009/12/04 | 320 | 323 | 310 | 323 | 21,500 |
2009/12/03 | 319 | 323 | 317 | 320 | 33,400 |
2009/12/02 | 321 | 321 | 313 | 314 | 21,100 |
2009/12/01 | 315 | 320 | 310 | 316 | 47,300 |
2009/11/30 | 311 | 320 | 309 | 320 | 14,600 |
2009/11/27 | 315 | 315 | 307 | 310 | 14,900 |
2009/11/26 | 315 | 321 | 310 | 313 | 29,200 |
2009/11/25 | 322 | 322 | 308 | 312 | 38,200 |
2009/11/24 | 318 | 318 | 307 | 315 | 37,800 |
2009/11/20 | 337 | 337 | 323 | 323 | 66,400 |
2009/11/19 | 332 | 336 | 328 | 334 | 30,100 |
2009/11/18 | 324 | 333 | 324 | 332 | 20,700 |
2009/11/17 | 337 | 347 | 326 | 327 | 24,100 |
2009/11/16 | 348 | 348 | 337 | 337 | 7,300 |
2009/11/13 | 354 | 354 | 347 | 349 | 19,400 |
2009/11/12 | 361 | 362 | 352 | 354 | 29,600 |
2009/11/11 | 363 | 365 | 360 | 360 | 8,300 |
2009/11/10 | 359 | 369 | 359 | 363 | 17,300 |
2009/11/09 | 372 | 372 | 363 | 365 | 12,000 |
2009/11/06 | 375 | 375 | 371 | 372 | 12,700 |
2009/11/05 | 376 | 380 | 372 | 379 | 17,000 |
2009/11/04 | 373 | 381 | 371 | 376 | 15,600 |
2009/11/02 | 377 | 378 | 373 | 375 | 20,900 |
2009/10/30 | 376 | 386 | 376 | 385 | 25,200 |
2009/10/29 | 370 | 380 | 367 | 379 | 54,300 |
2009/10/28 | 373 | 379 | 373 | 374 | 56,600 |
2009/10/27 | 400 | 402 | 389 | 393 | 49,300 |
2009/10/26 | 396 | 405 | 395 | 405 | 33,900 |
2009/10/23 | 405 | 405 | 394 | 395 | 37,100 |
2009/10/22 | 396 | 398 | 391 | 398 | 41,700 |
2009/10/21 | 399 | 401 | 392 | 401 | 79,300 |
2009/10/20 | 382 | 382 | 376 | 379 | 43,900 |
2009/10/19 | 375 | 380 | 375 | 380 | 30,100 |
2009/10/16 | 377 | 378 | 373 | 377 | 19,700 |
2009/10/15 | 376 | 376 | 371 | 374 | 19,100 |
2009/10/14 | 379 | 379 | 370 | 375 | 38,400 |
2009/10/13 | 378 | 379 | 371 | 378 | 16,700 |
2009/10/09 | 378 | 384 | 373 | 379 | 18,500 |
2009/10/08 | 381 | 382 | 379 | 379 | 20,800 |
2009/10/07 | 385 | 388 | 379 | 388 | 19,700 |
2009/10/06 | 385 | 387 | 380 | 386 | 14,200 |
2009/10/05 | 393 | 393 | 385 | 392 | 13,300 |
2009/10/02 | 384 | 398 | 382 | 392 | 24,500 |
2009/10/01 | 404 | 404 | 394 | 399 | 15,100 |
2009/09/30 | 399 | 403 | 396 | 403 | 13,300 |
2009/09/29 | 400 | 400 | 393 | 400 | 17,100 |
2009/09/28 | 396 | 400 | 395 | 399 | 16,100 |
2009/09/25 | 404 | 404 | 392 | 396 | 28,300 |
2009/09/24 | 407 | 407 | 403 | 407 | 63,100 |
2009/09/18 | 394 | 400 | 394 | 397 | 29,300 |
2009/09/17 | 394 | 397 | 393 | 395 | 19,600 |
2009/09/16 | 394 | 398 | 393 | 393 | 18,900 |
2009/09/15 | 392 | 396 | 392 | 394 | 13,700 |
2009/09/14 | 395 | 397 | 391 | 393 | 22,800 |
2009/09/11 | 395 | 401 | 395 | 396 | 41,500 |
2009/09/10 | 398 | 402 | 396 | 399 | 22,900 |
2009/09/09 | 394 | 396 | 393 | 393 | 16,900 |
2009/09/08 | 393 | 397 | 393 | 395 | 5,200 |
2009/09/07 | 399 | 399 | 393 | 393 | 17,500 |
2009/09/04 | 394 | 396 | 393 | 395 | 25,400 |
2009/09/03 | 391 | 395 | 391 | 393 | 18,200 |
2009/09/02 | 398 | 399 | 391 | 393 | 29,400 |
2009/09/01 | 399 | 402 | 398 | 398 | 21,700 |
2009/08/31 | 401 | 407 | 401 | 402 | 15,000 |
2009/08/28 | 402 | 405 | 400 | 401 | 11,200 |
2009/08/27 | 407 | 407 | 397 | 400 | 28,500 |
2009/08/26 | 407 | 409 | 405 | 408 | 12,400 |
2009/08/25 | 407 | 409 | 403 | 407 | 26,600 |
2009/08/24 | 407 | 412 | 407 | 412 | 21,000 |
2009/08/21 | 406 | 409 | 399 | 404 | 26,500 |
2009/08/20 | 410 | 412 | 402 | 411 | 47,900 |
2009/08/19 | 410 | 412 | 409 | 411 | 26,300 |
2009/08/18 | 407 | 409 | 406 | 409 | 13,900 |
2009/08/17 | 408 | 411 | 405 | 408 | 21,400 |
2009/08/14 | 411 | 411 | 408 | 408 | 11,800 |
2009/08/13 | 403 | 410 | 403 | 407 | 12,400 |
2009/08/12 | 405 | 408 | 403 | 403 | 15,200 |
2009/08/11 | 407 | 408 | 407 | 407 | 6,200 |
2009/08/10 | 401 | 407 | 401 | 406 | 16,900 |
2009/08/07 | 406 | 410 | 403 | 406 | 13,200 |
2009/08/06 | 406 | 412 | 406 | 408 | 11,800 |
2009/08/05 | 409 | 417 | 407 | 408 | 17,900 |
2009/08/04 | 409 | 413 | 406 | 409 | 37,600 |
2009/08/03 | 411 | 413 | 407 | 412 | 26,700 |
2009/07/31 | 423 | 426 | 410 | 410 | 66,000 |
2009/07/30 | 408 | 423 | 405 | 420 | 101,600 |
2009/07/29 | 400 | 400 | 396 | 399 | 13,200 |
2009/07/28 | 403 | 403 | 397 | 399 | 5,200 |
2009/07/27 | 393 | 402 | 393 | 401 | 11,300 |
2009/07/24 | 396 | 398 | 392 | 396 | 21,300 |
2009/07/23 | 396 | 399 | 392 | 395 | 18,600 |
2009/07/22 | 395 | 401 | 392 | 397 | 33,000 |
2009/07/21 | 401 | 401 | 395 | 396 | 52,300 |
2009/07/17 | 390 | 402 | 388 | 398 | 30,800 |
2009/07/16 | 391 | 393 | 386 | 387 | 17,800 |
2009/07/15 | 388 | 394 | 385 | 388 | 20,100 |
2009/07/14 | 390 | 394 | 386 | 391 | 21,400 |
2009/07/13 | 388 | 396 | 387 | 390 | 31,000 |
2009/07/10 | 405 | 405 | 395 | 398 | 37,400 |
2009/07/09 | 405 | 407 | 398 | 404 | 34,700 |
2009/07/08 | 408 | 413 | 407 | 410 | 15,000 |
2009/07/07 | 413 | 418 | 411 | 416 | 15,700 |
2009/07/06 | 412 | 415 | 407 | 409 | 22,300 |
2009/07/03 | 407 | 419 | 406 | 416 | 15,400 |
2009/07/02 | 414 | 417 | 404 | 412 | 24,500 |
2009/07/01 | 418 | 419 | 414 | 416 | 14,700 |
2009/06/30 | 414 | 422 | 414 | 418 | 5,500 |
2009/06/29 | 426 | 426 | 410 | 413 | 23,400 |
2009/06/26 | 423 | 425 | 414 | 421 | 28,200 |
2009/06/25 | 433 | 434 | 423 | 425 | 28,600 |
2009/06/24 | 422 | 427 | 419 | 423 | 17,500 |
2009/06/23 | 419 | 423 | 415 | 423 | 24,900 |
2009/06/22 | 428 | 449 | 424 | 427 | 121,000 |
2009/06/19 | 408 | 414 | 407 | 414 | 30,800 |
2009/06/18 | 412 | 412 | 408 | 410 | 16,800 |
2009/06/17 | 408 | 412 | 406 | 407 | 22,200 |
2009/06/16 | 418 | 418 | 403 | 403 | 34,400 |
2009/06/15 | 412 | 417 | 409 | 416 | 23,000 |
2009/06/12 | 409 | 409 | 405 | 408 | 45,700 |
2009/06/11 | 407 | 409 | 407 | 408 | 6,900 |
2009/06/10 | 404 | 407 | 400 | 407 | 19,100 |
2009/06/09 | 408 | 408 | 404 | 404 | 20,900 |
2009/06/08 | 404 | 411 | 404 | 407 | 18,200 |
2009/06/05 | 408 | 408 | 402 | 407 | 42,200 |
2009/06/04 | 412 | 418 | 409 | 413 | 44,000 |
2009/06/03 | 410 | 412 | 409 | 412 | 7,700 |
2009/06/02 | 415 | 415 | 405 | 405 | 35,000 |
2009/06/01 | 408 | 413 | 408 | 409 | 12,300 |
2009/05/29 | 411 | 412 | 406 | 408 | 26,400 |
2009/05/28 | 414 | 418 | 408 | 416 | 13,200 |
2009/05/27 | 423 | 426 | 414 | 414 | 26,200 |
2009/05/26 | 420 | 425 | 417 | 425 | 20,500 |
2009/05/25 | 411 | 421 | 411 | 416 | 31,900 |
2009/05/22 | 410 | 417 | 408 | 415 | 16,900 |
2009/05/21 | 413 | 415 | 405 | 410 | 13,900 |
2009/05/20 | 413 | 418 | 403 | 411 | 43,600 |
2009/05/19 | 404 | 413 | 397 | 413 | 34,300 |
2009/05/18 | 411 | 413 | 399 | 399 | 38,000 |
2009/05/15 | 407 | 409 | 401 | 409 | 25,400 |
2009/05/14 | 412 | 412 | 404 | 406 | 16,000 |
2009/05/13 | 418 | 420 | 415 | 416 | 8,600 |
2009/05/12 | 419 | 422 | 410 | 413 | 14,800 |
2009/05/11 | 418 | 429 | 418 | 418 | 26,500 |
2009/05/08 | 419 | 419 | 412 | 418 | 11,200 |
2009/05/07 | 414 | 418 | 413 | 414 | 17,300 |
2009/05/01 | 422 | 434 | 408 | 411 | 40,800 |
2009/04/30 | 437 | 437 | 425 | 427 | 26,000 |
2009/04/28 | 429 | 431 | 417 | 417 | 11,100 |
2009/04/27 | 421 | 428 | 421 | 424 | 9,700 |
2009/04/24 | 443 | 443 | 423 | 426 | 31,000 |
2009/04/23 | 414 | 446 | 414 | 438 | 58,400 |
2009/04/22 | 422 | 422 | 408 | 409 | 17,800 |
2009/04/21 | 423 | 426 | 411 | 426 | 28,300 |
2009/04/20 | 442 | 442 | 425 | 433 | 37,900 |
2009/04/17 | 428 | 438 | 423 | 437 | 28,300 |
2009/04/16 | 423 | 438 | 421 | 427 | 19,100 |
2009/04/15 | 409 | 422 | 406 | 419 | 15,700 |
2009/04/14 | 417 | 417 | 404 | 408 | 44,400 |
2009/04/13 | 431 | 432 | 415 | 417 | 37,400 |
2009/04/10 | 443 | 443 | 433 | 434 | 8,800 |
2009/04/09 | 446 | 446 | 430 | 438 | 30,100 |
2009/04/08 | 452 | 453 | 435 | 442 | 31,500 |
2009/04/07 | 475 | 475 | 446 | 472 | 14,500 |
2009/04/06 | 484 | 484 | 473 | 474 | 14,800 |
2009/04/03 | 493 | 497 | 479 | 486 | 10,900 |
2009/04/02 | 482 | 495 | 476 | 489 | 12,200 |
2009/04/01 | 466 | 479 | 466 | 479 | 9,100 |
2009/03/31 | 480 | 496 | 456 | 466 | 18,700 |
2009/03/30 | 501 | 505 | 486 | 486 | 24,000 |
2009/03/27 | 504 | 508 | 496 | 497 | 20,900 |
2009/03/26 | 499 | 505 | 493 | 505 | 32,100 |
2009/03/25 | 496 | 500 | 491 | 500 | 38,500 |
2009/03/24 | 470 | 484 | 455 | 484 | 31,000 |
2009/03/23 | 466 | 474 | 454 | 468 | 51,400 |
2009/03/19 | 448 | 448 | 433 | 441 | 23,300 |
2009/03/18 | 446 | 449 | 440 | 440 | 14,400 |
2009/03/17 | 448 | 449 | 443 | 447 | 11,100 |
2009/03/16 | 448 | 459 | 437 | 443 | 23,700 |
2009/03/13 | 428 | 444 | 420 | 434 | 46,800 |
2009/03/12 | 429 | 429 | 420 | 423 | 13,900 |
2009/03/11 | 435 | 435 | 401 | 415 | 30,900 |
2009/03/10 | 434 | 441 | 419 | 420 | 19,000 |
2009/03/09 | 448 | 449 | 434 | 439 | 14,100 |
2009/03/06 | 475 | 477 | 445 | 457 | 35,500 |
2009/03/05 | 478 | 480 | 472 | 473 | 26,600 |
2009/03/04 | 457 | 474 | 457 | 472 | 15,900 |
2009/03/03 | 461 | 474 | 461 | 469 | 8,900 |
2009/03/02 | 463 | 473 | 463 | 468 | 8,400 |
2009/02/27 | 461 | 478 | 461 | 478 | 29,200 |
2009/02/26 | 473 | 479 | 465 | 469 | 27,700 |
2009/02/25 | 475 | 480 | 465 | 472 | 24,200 |
2009/02/24 | 446 | 456 | 446 | 456 | 15,800 |
2009/02/23 | 443 | 455 | 443 | 451 | 11,900 |
2009/02/20 | 449 | 452 | 445 | 447 | 49,500 |
2009/02/19 | 432 | 439 | 427 | 439 | 19,800 |
2009/02/18 | 412 | 435 | 412 | 427 | 23,300 |
2009/02/17 | 422 | 427 | 411 | 412 | 16,500 |
2009/02/16 | 438 | 440 | 421 | 422 | 28,800 |
2009/02/13 | 437 | 440 | 432 | 433 | 29,300 |
2009/02/12 | 429 | 444 | 429 | 438 | 102,200 |
2009/02/10 | 410 | 449 | 410 | 429 | 92,300 |
2009/02/09 | 401 | 415 | 392 | 392 | 24,200 |
2009/02/06 | 426 | 427 | 407 | 409 | 30,300 |
2009/02/05 | 434 | 437 | 428 | 428 | 30,400 |
2009/02/04 | 430 | 437 | 423 | 429 | 47,400 |
2009/02/03 | 392 | 427 | 371 | 425 | 94,400 |
2009/02/02 | 482 | 482 | 407 | 407 | 107,700 |
2009/01/30 | 494 | 494 | 475 | 487 | 50,100 |
2009/01/29 | 490 | 495 | 480 | 495 | 25,000 |
2009/01/28 | 489 | 490 | 485 | 487 | 20,200 |
2009/01/27 | 475 | 485 | 468 | 484 | 27,500 |
2009/01/26 | 465 | 483 | 465 | 477 | 19,400 |
2009/01/23 | 468 | 475 | 467 | 468 | 22,600 |
2009/01/22 | 479 | 485 | 467 | 482 | 12,700 |
2009/01/21 | 471 | 484 | 471 | 476 | 17,600 |
2009/01/20 | 491 | 491 | 480 | 484 | 29,900 |
2009/01/19 | 476 | 493 | 476 | 490 | 20,200 |
2009/01/16 | 461 | 472 | 460 | 471 | 20,900 |
2009/01/15 | 471 | 479 | 464 | 466 | 35,700 |
2009/01/14 | 483 | 491 | 482 | 486 | 13,100 |
2009/01/13 | 497 | 499 | 485 | 491 | 23,400 |
2009/01/09 | 500 | 516 | 500 | 513 | 14,000 |
2009/01/08 | 521 | 522 | 510 | 512 | 13,200 |
2009/01/07 | 538 | 538 | 527 | 527 | 15,100 |
2009/01/06 | 541 | 541 | 515 | 532 | 13,600 |
2009/01/05 | 550 | 550 | 538 | 544 | 5,600 |