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 |
---|---|---|---|---|---|
2013/12/30 | 332 | 343 | 331 | 341 | 101,700 |
2013/12/27 | 330 | 331 | 326 | 330 | 77,100 |
2013/12/26 | 320 | 332 | 318 | 329 | 145,700 |
2013/12/25 | 314 | 322 | 312 | 318 | 105,500 |
2013/12/24 | 314 | 315 | 310 | 314 | 135,100 |
2013/12/20 | 306 | 315 | 303 | 314 | 373,300 |
2013/12/19 | 303 | 304 | 301 | 304 | 122,500 |
2013/12/18 | 301 | 302 | 300 | 302 | 51,100 |
2013/12/17 | 300 | 302 | 300 | 302 | 95,700 |
2013/12/16 | 298 | 304 | 298 | 301 | 31,400 |
2013/12/13 | 297 | 303 | 297 | 300 | 157,000 |
2013/12/12 | 300 | 301 | 298 | 300 | 25,100 |
2013/12/11 | 299 | 300 | 297 | 298 | 26,400 |
2013/12/10 | 298 | 301 | 296 | 297 | 71,900 |
2013/12/09 | 299 | 301 | 298 | 301 | 52,500 |
2013/12/06 | 295 | 298 | 294 | 295 | 29,900 |
2013/12/05 | 296 | 300 | 293 | 293 | 45,300 |
2013/12/04 | 299 | 301 | 295 | 297 | 37,200 |
2013/12/03 | 302 | 303 | 297 | 300 | 85,800 |
2013/12/02 | 300 | 302 | 298 | 299 | 66,600 |
2013/11/29 | 300 | 303 | 298 | 301 | 116,200 |
2013/11/28 | 295 | 295 | 294 | 294 | 11,400 |
2013/11/27 | 294 | 296 | 293 | 295 | 18,700 |
2013/11/26 | 295 | 298 | 294 | 296 | 26,100 |
2013/11/25 | 299 | 299 | 292 | 298 | 49,800 |
2013/11/22 | 299 | 300 | 294 | 298 | 50,100 |
2013/11/21 | 292 | 300 | 290 | 299 | 117,000 |
2013/11/20 | 283 | 295 | 283 | 292 | 138,800 |
2013/11/19 | 286 | 288 | 283 | 286 | 57,900 |
2013/11/18 | 285 | 286 | 282 | 286 | 43,300 |
2013/11/15 | 280 | 285 | 279 | 285 | 51,500 |
2013/11/14 | 279 | 282 | 279 | 280 | 36,400 |
2013/11/13 | 275 | 281 | 275 | 281 | 59,600 |
2013/11/12 | 275 | 276 | 273 | 276 | 39,600 |
2013/11/11 | 275 | 276 | 274 | 275 | 20,300 |
2013/11/08 | 274 | 275 | 273 | 273 | 19,200 |
2013/11/07 | 278 | 278 | 273 | 275 | 22,300 |
2013/11/06 | 276 | 277 | 275 | 277 | 17,400 |
2013/11/05 | 274 | 276 | 274 | 274 | 22,200 |
2013/11/01 | 279 | 280 | 274 | 274 | 63,300 |
2013/10/31 | 280 | 281 | 278 | 279 | 63,600 |
2013/10/30 | 290 | 290 | 278 | 278 | 265,700 |
2013/10/29 | 294 | 295 | 292 | 295 | 29,200 |
2013/10/28 | 296 | 297 | 293 | 295 | 38,000 |
2013/10/25 | 293 | 300 | 293 | 297 | 78,900 |
2013/10/24 | 297 | 297 | 290 | 297 | 35,100 |
2013/10/23 | 296 | 298 | 294 | 295 | 38,700 |
2013/10/22 | 298 | 299 | 293 | 294 | 97,600 |
2013/10/21 | 304 | 305 | 297 | 300 | 446,800 |
2013/10/18 | 284 | 288 | 282 | 288 | 110,200 |
2013/10/17 | 282 | 284 | 282 | 283 | 29,800 |
2013/10/16 | 281 | 283 | 280 | 283 | 12,200 |
2013/10/15 | 281 | 282 | 280 | 281 | 20,200 |
2013/10/11 | 279 | 282 | 278 | 282 | 23,700 |
2013/10/10 | 277 | 279 | 276 | 279 | 36,500 |
2013/10/09 | 277 | 281 | 275 | 281 | 36,300 |
2013/10/08 | 278 | 282 | 275 | 282 | 37,500 |
2013/10/07 | 275 | 280 | 274 | 279 | 30,300 |
2013/10/04 | 278 | 279 | 276 | 278 | 11,600 |
2013/10/03 | 280 | 281 | 279 | 280 | 15,900 |
2013/10/02 | 281 | 282 | 279 | 279 | 26,400 |
2013/10/01 | 281 | 282 | 280 | 280 | 20,500 |
2013/09/30 | 282 | 283 | 281 | 282 | 21,500 |
2013/09/27 | 280 | 283 | 278 | 282 | 28,800 |
2013/09/26 | 279 | 282 | 276 | 281 | 65,000 |
2013/09/25 | 283 | 285 | 280 | 282 | 201,100 |
2013/09/24 | 285 | 285 | 281 | 283 | 72,300 |
2013/09/20 | 287 | 287 | 284 | 284 | 77,100 |
2013/09/19 | 285 | 286 | 283 | 286 | 55,600 |
2013/09/18 | 284 | 285 | 282 | 284 | 39,600 |
2013/09/17 | 281 | 284 | 280 | 282 | 61,700 |
2013/09/13 | 277 | 280 | 275 | 280 | 79,100 |
2013/09/12 | 278 | 278 | 276 | 278 | 15,900 |
2013/09/11 | 278 | 279 | 273 | 279 | 33,500 |
2013/09/10 | 280 | 280 | 276 | 278 | 14,100 |
2013/09/09 | 276 | 282 | 269 | 279 | 93,100 |
2013/09/06 | 274 | 274 | 271 | 274 | 6,600 |
2013/09/05 | 272 | 273 | 270 | 273 | 11,700 |
2013/09/04 | 270 | 274 | 270 | 274 | 9,100 |
2013/09/03 | 274 | 274 | 269 | 272 | 15,500 |
2013/09/02 | 272 | 272 | 267 | 270 | 26,500 |
2013/08/30 | 277 | 277 | 270 | 272 | 21,600 |
2013/08/29 | 274 | 277 | 273 | 276 | 16,900 |
2013/08/28 | 270 | 276 | 268 | 276 | 27,900 |
2013/08/27 | 273 | 273 | 271 | 272 | 7,200 |
2013/08/26 | 275 | 275 | 270 | 273 | 13,100 |
2013/08/23 | 274 | 275 | 270 | 275 | 30,300 |
2013/08/22 | 271 | 274 | 270 | 273 | 27,200 |
2013/08/21 | 267 | 273 | 266 | 273 | 39,700 |
2013/08/20 | 273 | 273 | 268 | 268 | 45,100 |
2013/08/19 | 272 | 276 | 270 | 273 | 40,600 |
2013/08/16 | 270 | 271 | 269 | 270 | 15,400 |
2013/08/15 | 272 | 273 | 269 | 270 | 18,000 |
2013/08/14 | 271 | 272 | 269 | 272 | 11,300 |
2013/08/13 | 267 | 270 | 267 | 270 | 6,000 |
2013/08/12 | 270 | 270 | 266 | 266 | 12,100 |
2013/08/09 | 268 | 270 | 266 | 267 | 21,300 |
2013/08/08 | 268 | 270 | 267 | 267 | 13,700 |
2013/08/07 | 270 | 271 | 268 | 269 | 22,000 |
2013/08/06 | 272 | 274 | 268 | 274 | 13,200 |
2013/08/05 | 272 | 274 | 271 | 273 | 17,300 |
2013/08/02 | 272 | 277 | 269 | 277 | 38,200 |
2013/08/01 | 265 | 270 | 262 | 270 | 26,300 |
2013/07/31 | 266 | 269 | 264 | 265 | 27,900 |
2013/07/30 | 264 | 269 | 264 | 269 | 30,200 |
2013/07/29 | 280 | 280 | 264 | 265 | 60,800 |
2013/07/26 | 279 | 280 | 275 | 280 | 29,800 |
2013/07/25 | 280 | 281 | 278 | 279 | 51,200 |
2013/07/24 | 278 | 279 | 277 | 279 | 14,500 |
2013/07/23 | 278 | 279 | 277 | 278 | 21,600 |
2013/07/22 | 278 | 279 | 275 | 279 | 68,900 |
2013/07/19 | 275 | 275 | 272 | 273 | 44,100 |
2013/07/18 | 269 | 274 | 268 | 274 | 51,600 |
2013/07/17 | 266 | 268 | 266 | 268 | 18,900 |
2013/07/16 | 266 | 268 | 265 | 266 | 11,700 |
2013/07/12 | 265 | 268 | 264 | 266 | 19,100 |
2013/07/11 | 266 | 267 | 264 | 266 | 21,400 |
2013/07/10 | 268 | 274 | 262 | 263 | 83,800 |
2013/07/09 | 267 | 270 | 265 | 268 | 37,500 |
2013/07/08 | 269 | 270 | 265 | 266 | 35,300 |
2013/07/05 | 265 | 268 | 264 | 267 | 12,400 |
2013/07/04 | 265 | 267 | 263 | 265 | 15,400 |
2013/07/03 | 268 | 268 | 265 | 266 | 18,400 |
2013/07/02 | 266 | 268 | 263 | 267 | 36,300 |
2013/07/01 | 264 | 268 | 264 | 267 | 31,000 |
2013/06/28 | 259 | 265 | 258 | 265 | 34,100 |
2013/06/27 | 255 | 258 | 255 | 256 | 41,800 |
2013/06/26 | 261 | 262 | 255 | 255 | 47,300 |
2013/06/25 | 267 | 268 | 261 | 261 | 89,400 |
2013/06/24 | 261 | 264 | 258 | 264 | 40,200 |
2013/06/21 | 262 | 262 | 256 | 258 | 39,300 |
2013/06/20 | 267 | 268 | 263 | 264 | 99,300 |
2013/06/19 | 268 | 271 | 264 | 271 | 65,700 |
2013/06/18 | 264 | 268 | 263 | 267 | 28,200 |
2013/06/17 | 256 | 265 | 251 | 262 | 25,800 |
2013/06/14 | 252 | 260 | 252 | 258 | 81,900 |
2013/06/13 | 256 | 260 | 252 | 253 | 48,100 |
2013/06/12 | 260 | 262 | 257 | 258 | 22,900 |
2013/06/11 | 265 | 265 | 260 | 262 | 25,200 |
2013/06/10 | 253 | 262 | 253 | 262 | 16,200 |
2013/06/07 | 260 | 260 | 251 | 251 | 92,500 |
2013/06/06 | 263 | 266 | 259 | 260 | 43,900 |
2013/06/05 | 266 | 270 | 264 | 264 | 49,300 |
2013/06/04 | 262 | 266 | 262 | 265 | 43,600 |
2013/06/03 | 265 | 267 | 262 | 262 | 40,600 |
2013/05/31 | 265 | 268 | 265 | 266 | 28,600 |
2013/05/30 | 270 | 270 | 265 | 265 | 66,100 |
2013/05/29 | 270 | 271 | 266 | 270 | 60,200 |
2013/05/28 | 265 | 269 | 264 | 266 | 46,700 |
2013/05/27 | 268 | 268 | 262 | 262 | 83,700 |
2013/05/24 | 270 | 276 | 270 | 270 | 133,600 |
2013/05/23 | 282 | 283 | 270 | 270 | 148,700 |
2013/05/22 | 284 | 287 | 281 | 283 | 106,700 |
2013/05/21 | 280 | 284 | 278 | 280 | 68,600 |
2013/05/20 | 282 | 282 | 279 | 279 | 71,300 |
2013/05/17 | 273 | 277 | 270 | 277 | 76,100 |
2013/05/16 | 275 | 276 | 266 | 268 | 132,300 |
2013/05/15 | 280 | 280 | 274 | 274 | 73,100 |
2013/05/14 | 282 | 283 | 280 | 280 | 76,500 |
2013/05/13 | 285 | 286 | 281 | 281 | 77,700 |
2013/05/10 | 285 | 286 | 284 | 284 | 75,700 |
2013/05/09 | 286 | 287 | 284 | 284 | 54,300 |
2013/05/08 | 282 | 285 | 282 | 284 | 73,800 |
2013/05/07 | 282 | 285 | 280 | 281 | 113,700 |
2013/05/02 | 281 | 282 | 277 | 279 | 59,400 |
2013/05/01 | 285 | 286 | 281 | 282 | 86,200 |
2013/04/30 | 278 | 283 | 260 | 280 | 185,700 |
2013/04/26 | 316 | 319 | 302 | 302 | 82,000 |
2013/04/25 | 320 | 320 | 312 | 316 | 73,500 |
2013/04/24 | 316 | 321 | 310 | 320 | 108,000 |
2013/04/23 | 312 | 321 | 307 | 314 | 194,200 |
2013/04/22 | 304 | 306 | 300 | 301 | 80,400 |
2013/04/19 | 304 | 304 | 290 | 301 | 79,300 |
2013/04/18 | 300 | 303 | 299 | 302 | 63,200 |
2013/04/17 | 299 | 300 | 297 | 298 | 31,200 |
2013/04/16 | 298 | 300 | 295 | 296 | 48,300 |
2013/04/15 | 300 | 303 | 298 | 303 | 54,300 |
2013/04/12 | 297 | 302 | 296 | 300 | 50,500 |
2013/04/11 | 295 | 302 | 295 | 302 | 65,400 |
2013/04/10 | 289 | 296 | 288 | 295 | 51,700 |
2013/04/09 | 297 | 299 | 289 | 289 | 32,400 |
2013/04/08 | 291 | 298 | 291 | 297 | 49,500 |
2013/04/05 | 289 | 292 | 286 | 290 | 73,800 |
2013/04/04 | 282 | 284 | 276 | 283 | 46,400 |
2013/04/03 | 280 | 284 | 279 | 284 | 62,300 |
2013/04/02 | 279 | 285 | 278 | 283 | 63,700 |
2013/04/01 | 286 | 286 | 278 | 279 | 48,700 |
2013/03/29 | 293 | 293 | 280 | 283 | 55,100 |
2013/03/28 | 295 | 295 | 290 | 290 | 50,100 |
2013/03/27 | 286 | 297 | 286 | 293 | 72,700 |
2013/03/26 | 292 | 301 | 292 | 294 | 166,600 |
2013/03/25 | 306 | 308 | 300 | 300 | 92,600 |
2013/03/22 | 302 | 305 | 301 | 302 | 65,500 |
2013/03/21 | 295 | 305 | 295 | 304 | 154,100 |
2013/03/19 | 290 | 296 | 288 | 296 | 86,300 |
2013/03/18 | 286 | 288 | 284 | 287 | 69,300 |
2013/03/15 | 281 | 287 | 281 | 286 | 69,000 |
2013/03/14 | 282 | 286 | 281 | 281 | 81,400 |
2013/03/13 | 286 | 290 | 285 | 288 | 84,200 |
2013/03/12 | 287 | 287 | 281 | 284 | 79,100 |
2013/03/11 | 278 | 283 | 277 | 282 | 90,100 |
2013/03/08 | 271 | 277 | 271 | 275 | 91,300 |
2013/03/07 | 274 | 277 | 273 | 275 | 50,900 |
2013/03/06 | 270 | 274 | 269 | 274 | 57,400 |
2013/03/05 | 268 | 271 | 268 | 270 | 47,200 |
2013/03/04 | 270 | 272 | 268 | 268 | 68,600 |
2013/03/01 | 267 | 270 | 267 | 269 | 36,400 |
2013/02/28 | 264 | 269 | 264 | 269 | 39,100 |
2013/02/27 | 265 | 266 | 263 | 263 | 39,400 |
2013/02/26 | 264 | 268 | 264 | 265 | 34,100 |
2013/02/25 | 270 | 270 | 267 | 267 | 63,300 |
2013/02/22 | 265 | 268 | 264 | 268 | 45,700 |
2013/02/21 | 268 | 270 | 265 | 266 | 43,100 |
2013/02/20 | 268 | 269 | 266 | 267 | 67,800 |
2013/02/19 | 271 | 271 | 267 | 268 | 57,700 |
2013/02/18 | 265 | 270 | 264 | 270 | 40,800 |
2013/02/15 | 260 | 265 | 260 | 261 | 74,800 |
2013/02/14 | 266 | 268 | 265 | 266 | 28,100 |
2013/02/13 | 271 | 273 | 267 | 268 | 56,700 |
2013/02/12 | 272 | 275 | 271 | 272 | 70,700 |
2013/02/08 | 274 | 274 | 271 | 271 | 54,400 |
2013/02/07 | 275 | 275 | 274 | 274 | 35,100 |
2013/02/06 | 275 | 276 | 273 | 275 | 66,000 |
2013/02/05 | 276 | 277 | 273 | 273 | 56,900 |
2013/02/04 | 277 | 278 | 276 | 277 | 50,600 |
2013/02/01 | 275 | 276 | 273 | 273 | 55,100 |
2013/01/31 | 273 | 274 | 272 | 273 | 49,400 |
2013/01/30 | 270 | 273 | 268 | 272 | 52,800 |
2013/01/29 | 267 | 270 | 267 | 270 | 49,600 |
2013/01/28 | 271 | 271 | 267 | 267 | 65,700 |
2013/01/25 | 269 | 270 | 266 | 269 | 79,300 |
2013/01/24 | 268 | 270 | 266 | 269 | 40,900 |
2013/01/23 | 267 | 269 | 266 | 268 | 40,100 |
2013/01/22 | 275 | 275 | 270 | 271 | 64,600 |
2013/01/21 | 272 | 275 | 268 | 274 | 158,100 |
2013/01/18 | 265 | 268 | 265 | 267 | 70,700 |
2013/01/17 | 268 | 269 | 263 | 265 | 46,300 |
2013/01/16 | 266 | 268 | 265 | 267 | 39,100 |
2013/01/15 | 265 | 267 | 263 | 265 | 98,500 |
2013/01/11 | 264 | 265 | 263 | 264 | 47,900 |
2013/01/10 | 262 | 264 | 261 | 264 | 55,200 |
2013/01/09 | 261 | 264 | 260 | 262 | 26,700 |
2013/01/08 | 264 | 264 | 261 | 262 | 32,700 |
2013/01/07 | 262 | 263 | 260 | 262 | 66,300 |
2013/01/04 | 261 | 262 | 259 | 260 | 58,400 |