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 |
---|---|---|---|---|---|
2016/12/30 | 341 | 344 | 341 | 344 | 55,300 |
2016/12/29 | 351 | 352 | 342 | 343 | 122,900 |
2016/12/28 | 353 | 356 | 351 | 352 | 85,100 |
2016/12/27 | 350 | 354 | 347 | 353 | 100,900 |
2016/12/26 | 353 | 354 | 351 | 352 | 76,000 |
2016/12/22 | 357 | 357 | 350 | 353 | 89,100 |
2016/12/21 | 358 | 359 | 354 | 355 | 53,300 |
2016/12/20 | 356 | 359 | 356 | 356 | 106,600 |
2016/12/19 | 357 | 359 | 356 | 359 | 108,900 |
2016/12/16 | 359 | 362 | 357 | 360 | 105,800 |
2016/12/15 | 355 | 360 | 353 | 359 | 138,900 |
2016/12/14 | 356 | 356 | 351 | 352 | 77,200 |
2016/12/13 | 357 | 359 | 352 | 355 | 101,000 |
2016/12/12 | 358 | 360 | 352 | 356 | 88,500 |
2016/12/09 | 357 | 357 | 353 | 357 | 127,800 |
2016/12/08 | 354 | 356 | 352 | 356 | 123,100 |
2016/12/07 | 353 | 355 | 352 | 353 | 75,500 |
2016/12/06 | 350 | 353 | 350 | 353 | 82,000 |
2016/12/05 | 345 | 349 | 343 | 348 | 117,100 |
2016/12/02 | 350 | 351 | 343 | 346 | 93,900 |
2016/12/01 | 356 | 356 | 350 | 350 | 107,800 |
2016/11/30 | 354 | 356 | 352 | 353 | 58,500 |
2016/11/29 | 351 | 355 | 351 | 354 | 124,700 |
2016/11/28 | 350 | 353 | 350 | 351 | 69,000 |
2016/11/25 | 349 | 352 | 347 | 351 | 78,500 |
2016/11/24 | 346 | 348 | 344 | 347 | 79,100 |
2016/11/22 | 341 | 344 | 339 | 343 | 101,300 |
2016/11/21 | 340 | 343 | 339 | 341 | 92,000 |
2016/11/18 | 338 | 341 | 336 | 340 | 73,100 |
2016/11/17 | 333 | 337 | 333 | 334 | 88,200 |
2016/11/16 | 332 | 334 | 329 | 333 | 115,500 |
2016/11/15 | 328 | 331 | 326 | 329 | 116,200 |
2016/11/14 | 324 | 331 | 321 | 326 | 189,500 |
2016/11/11 | 337 | 339 | 327 | 329 | 129,800 |
2016/11/10 | 339 | 342 | 330 | 339 | 80,600 |
2016/11/09 | 346 | 349 | 312 | 323 | 301,200 |
2016/11/08 | 351 | 352 | 348 | 349 | 97,200 |
2016/11/07 | 355 | 357 | 348 | 350 | 119,000 |
2016/11/04 | 358 | 359 | 348 | 349 | 139,700 |
2016/11/02 | 362 | 363 | 359 | 360 | 112,000 |
2016/11/01 | 366 | 366 | 362 | 364 | 118,500 |
2016/10/31 | 367 | 376 | 365 | 366 | 159,600 |
2016/10/28 | 370 | 374 | 359 | 367 | 393,800 |
2016/10/27 | 388 | 395 | 386 | 394 | 114,400 |
2016/10/26 | 384 | 388 | 383 | 386 | 70,800 |
2016/10/25 | 389 | 390 | 385 | 387 | 67,800 |
2016/10/24 | 378 | 389 | 374 | 388 | 95,300 |
2016/10/21 | 389 | 389 | 387 | 388 | 40,700 |
2016/10/20 | 387 | 390 | 384 | 390 | 96,400 |
2016/10/19 | 381 | 388 | 381 | 387 | 63,000 |
2016/10/18 | 376 | 385 | 374 | 380 | 89,800 |
2016/10/17 | 379 | 379 | 373 | 378 | 42,100 |
2016/10/14 | 379 | 380 | 372 | 376 | 46,100 |
2016/10/13 | 379 | 381 | 377 | 381 | 23,500 |
2016/10/12 | 376 | 381 | 372 | 377 | 74,900 |
2016/10/11 | 380 | 384 | 378 | 380 | 19,100 |
2016/10/07 | 385 | 385 | 377 | 380 | 33,800 |
2016/10/06 | 385 | 388 | 384 | 385 | 32,100 |
2016/10/05 | 385 | 385 | 380 | 383 | 32,300 |
2016/10/04 | 379 | 382 | 378 | 381 | 33,600 |
2016/10/03 | 375 | 380 | 374 | 379 | 30,200 |
2016/09/30 | 377 | 378 | 372 | 373 | 63,900 |
2016/09/29 | 389 | 390 | 375 | 381 | 100,600 |
2016/09/28 | 389 | 397 | 383 | 389 | 99,100 |
2016/09/27 | 382 | 398 | 377 | 398 | 249,500 |
2016/09/26 | 379 | 385 | 378 | 381 | 156,600 |
2016/09/23 | 378 | 379 | 374 | 379 | 107,200 |
2016/09/21 | 373 | 377 | 368 | 375 | 78,100 |
2016/09/20 | 376 | 376 | 373 | 373 | 51,800 |
2016/09/16 | 370 | 375 | 369 | 375 | 65,700 |
2016/09/15 | 371 | 371 | 367 | 368 | 33,900 |
2016/09/14 | 373 | 374 | 370 | 371 | 71,400 |
2016/09/13 | 374 | 380 | 373 | 375 | 40,500 |
2016/09/12 | 368 | 372 | 367 | 369 | 75,400 |
2016/09/09 | 365 | 371 | 365 | 370 | 93,100 |
2016/09/08 | 369 | 371 | 369 | 371 | 50,800 |
2016/09/07 | 366 | 369 | 363 | 368 | 54,100 |
2016/09/06 | 364 | 369 | 364 | 366 | 76,000 |
2016/09/05 | 365 | 370 | 360 | 364 | 121,500 |
2016/09/02 | 367 | 370 | 364 | 370 | 58,700 |
2016/09/01 | 366 | 370 | 365 | 369 | 72,300 |
2016/08/31 | 368 | 371 | 363 | 366 | 49,600 |
2016/08/30 | 373 | 373 | 364 | 366 | 64,600 |
2016/08/29 | 373 | 377 | 370 | 373 | 51,300 |
2016/08/26 | 375 | 375 | 371 | 372 | 43,200 |
2016/08/25 | 390 | 391 | 374 | 374 | 92,000 |
2016/08/24 | 387 | 388 | 383 | 387 | 40,200 |
2016/08/23 | 386 | 388 | 383 | 384 | 52,000 |
2016/08/22 | 391 | 391 | 387 | 389 | 45,800 |
2016/08/19 | 386 | 390 | 382 | 390 | 84,400 |
2016/08/18 | 391 | 394 | 383 | 384 | 58,900 |
2016/08/17 | 386 | 398 | 381 | 397 | 78,200 |
2016/08/16 | 400 | 400 | 386 | 387 | 65,800 |
2016/08/15 | 396 | 400 | 393 | 400 | 57,700 |
2016/08/12 | 396 | 396 | 391 | 395 | 31,500 |
2016/08/10 | 390 | 392 | 388 | 392 | 27,600 |
2016/08/09 | 381 | 391 | 379 | 390 | 43,500 |
2016/08/08 | 379 | 383 | 379 | 381 | 35,900 |
2016/08/05 | 380 | 382 | 377 | 379 | 39,200 |
2016/08/04 | 378 | 381 | 374 | 380 | 66,800 |
2016/08/03 | 379 | 379 | 372 | 374 | 83,700 |
2016/08/02 | 380 | 383 | 379 | 380 | 37,700 |
2016/08/01 | 376 | 386 | 375 | 383 | 49,500 |
2016/07/29 | 385 | 387 | 373 | 382 | 106,100 |
2016/07/28 | 386 | 387 | 374 | 379 | 64,700 |
2016/07/27 | 383 | 388 | 381 | 387 | 49,300 |
2016/07/26 | 390 | 391 | 380 | 383 | 49,900 |
2016/07/25 | 394 | 394 | 384 | 390 | 54,000 |
2016/07/22 | 385 | 390 | 383 | 389 | 52,400 |
2016/07/21 | 399 | 399 | 384 | 390 | 73,800 |
2016/07/20 | 415 | 415 | 390 | 394 | 157,000 |
2016/07/19 | 388 | 417 | 385 | 415 | 139,500 |
2016/07/15 | 390 | 391 | 382 | 385 | 88,500 |
2016/07/14 | 388 | 394 | 385 | 390 | 58,200 |
2016/07/13 | 385 | 391 | 381 | 387 | 113,500 |
2016/07/12 | 375 | 381 | 373 | 377 | 88,100 |
2016/07/11 | 351 | 370 | 351 | 367 | 84,400 |
2016/07/08 | 359 | 363 | 348 | 350 | 74,900 |
2016/07/07 | 364 | 368 | 358 | 359 | 84,000 |
2016/07/06 | 369 | 372 | 361 | 368 | 76,200 |
2016/07/05 | 380 | 380 | 369 | 370 | 52,400 |
2016/07/04 | 379 | 383 | 377 | 380 | 52,800 |
2016/07/01 | 378 | 383 | 375 | 379 | 117,300 |
2016/06/30 | 380 | 382 | 375 | 376 | 66,900 |
2016/06/29 | 376 | 382 | 373 | 377 | 101,300 |
2016/06/28 | 369 | 379 | 361 | 376 | 99,200 |
2016/06/27 | 368 | 382 | 368 | 374 | 110,500 |
2016/06/24 | 401 | 401 | 355 | 365 | 298,700 |
2016/06/23 | 378 | 381 | 371 | 376 | 160,800 |
2016/06/22 | 390 | 392 | 379 | 384 | 132,100 |
2016/06/21 | 398 | 398 | 387 | 393 | 176,100 |
2016/06/20 | 401 | 405 | 398 | 402 | 176,400 |
2016/06/17 | 402 | 406 | 396 | 399 | 116,700 |
2016/06/16 | 423 | 428 | 397 | 398 | 134,800 |
2016/06/15 | 425 | 434 | 421 | 426 | 79,600 |
2016/06/14 | 440 | 443 | 423 | 428 | 123,600 |
2016/06/13 | 458 | 458 | 442 | 443 | 135,400 |
2016/06/10 | 457 | 465 | 451 | 465 | 135,500 |
2016/06/09 | 456 | 459 | 452 | 453 | 55,000 |
2016/06/08 | 454 | 456 | 450 | 456 | 38,500 |
2016/06/07 | 455 | 457 | 450 | 452 | 30,700 |
2016/06/06 | 451 | 456 | 445 | 455 | 92,700 |
2016/06/03 | 460 | 463 | 452 | 458 | 112,200 |
2016/06/02 | 461 | 468 | 456 | 460 | 208,400 |
2016/06/01 | 474 | 475 | 462 | 466 | 222,000 |
2016/05/31 | 480 | 481 | 474 | 480 | 74,900 |
2016/05/30 | 475 | 483 | 474 | 480 | 81,600 |
2016/05/27 | 473 | 483 | 472 | 475 | 88,700 |
2016/05/26 | 477 | 483 | 472 | 473 | 113,600 |
2016/05/25 | 485 | 488 | 475 | 479 | 168,000 |
2016/05/24 | 479 | 487 | 475 | 479 | 192,800 |
2016/05/23 | 466 | 481 | 466 | 480 | 257,200 |
2016/05/20 | 451 | 469 | 450 | 467 | 253,300 |
2016/05/19 | 459 | 470 | 452 | 457 | 316,600 |
2016/05/18 | 459 | 474 | 459 | 464 | 360,400 |
2016/05/17 | 443 | 463 | 441 | 460 | 211,800 |
2016/05/16 | 451 | 455 | 435 | 436 | 193,200 |
2016/05/13 | 455 | 456 | 448 | 452 | 158,900 |
2016/05/12 | 456 | 467 | 449 | 458 | 258,400 |
2016/05/11 | 472 | 474 | 457 | 464 | 179,800 |
2016/05/10 | 471 | 476 | 462 | 467 | 316,700 |
2016/05/09 | 451 | 470 | 451 | 468 | 329,100 |
2016/05/06 | 438 | 450 | 437 | 447 | 318,400 |
2016/05/02 | 423 | 440 | 421 | 432 | 314,900 |
2016/04/28 | 443 | 447 | 429 | 431 | 240,900 |
2016/04/27 | 444 | 444 | 434 | 442 | 247,100 |
2016/04/26 | 459 | 459 | 439 | 445 | 300,200 |
2016/04/25 | 500 | 503 | 451 | 459 | 890,300 |
2016/04/22 | 475 | 475 | 465 | 472 | 261,000 |
2016/04/21 | 477 | 479 | 471 | 477 | 245,900 |
2016/04/20 | 497 | 497 | 469 | 472 | 542,700 |
2016/04/19 | 496 | 503 | 471 | 489 | 547,900 |
2016/04/18 | 476 | 500 | 476 | 495 | 453,300 |
2016/04/15 | 466 | 491 | 466 | 491 | 449,600 |
2016/04/14 | 458 | 478 | 454 | 474 | 410,700 |
2016/04/13 | 472 | 472 | 453 | 461 | 266,700 |
2016/04/12 | 453 | 476 | 447 | 469 | 579,200 |
2016/04/11 | 450 | 455 | 438 | 452 | 326,000 |
2016/04/08 | 415 | 448 | 413 | 446 | 241,100 |
2016/04/07 | 404 | 424 | 404 | 423 | 210,100 |
2016/04/06 | 406 | 411 | 399 | 400 | 126,100 |
2016/04/05 | 424 | 426 | 406 | 406 | 122,700 |
2016/04/04 | 424 | 429 | 419 | 426 | 131,400 |
2016/04/01 | 447 | 447 | 425 | 429 | 238,300 |
2016/03/31 | 446 | 446 | 437 | 440 | 108,900 |
2016/03/30 | 435 | 447 | 432 | 445 | 246,500 |
2016/03/29 | 422 | 441 | 419 | 436 | 294,000 |
2016/03/28 | 420 | 426 | 416 | 422 | 204,100 |
2016/03/25 | 420 | 421 | 413 | 416 | 74,300 |
2016/03/24 | 426 | 428 | 414 | 416 | 134,700 |
2016/03/23 | 432 | 434 | 426 | 429 | 72,300 |
2016/03/22 | 427 | 434 | 426 | 430 | 127,200 |
2016/03/18 | 410 | 423 | 410 | 420 | 141,400 |
2016/03/17 | 416 | 418 | 406 | 410 | 105,100 |
2016/03/16 | 425 | 426 | 408 | 413 | 203,000 |
2016/03/15 | 405 | 425 | 404 | 424 | 215,300 |
2016/03/14 | 400 | 406 | 397 | 405 | 151,800 |
2016/03/11 | 389 | 399 | 389 | 399 | 122,700 |
2016/03/10 | 397 | 399 | 395 | 396 | 71,800 |
2016/03/09 | 386 | 397 | 386 | 397 | 161,100 |
2016/03/08 | 398 | 398 | 386 | 391 | 133,000 |
2016/03/07 | 400 | 403 | 394 | 398 | 123,800 |
2016/03/04 | 400 | 407 | 397 | 400 | 116,400 |
2016/03/03 | 401 | 406 | 399 | 402 | 75,800 |
2016/03/02 | 400 | 403 | 394 | 401 | 160,100 |
2016/03/01 | 396 | 398 | 386 | 392 | 129,200 |
2016/02/29 | 402 | 408 | 396 | 397 | 103,400 |
2016/02/26 | 406 | 410 | 392 | 394 | 117,900 |
2016/02/25 | 398 | 406 | 396 | 402 | 112,700 |
2016/02/24 | 388 | 408 | 385 | 395 | 134,200 |
2016/02/23 | 404 | 411 | 389 | 391 | 166,700 |
2016/02/22 | 410 | 412 | 401 | 404 | 119,100 |
2016/02/19 | 402 | 411 | 396 | 410 | 98,800 |
2016/02/18 | 398 | 410 | 398 | 408 | 150,500 |
2016/02/17 | 395 | 401 | 377 | 392 | 160,600 |
2016/02/16 | 387 | 409 | 387 | 398 | 123,800 |
2016/02/15 | 382 | 393 | 378 | 391 | 118,100 |
2016/02/12 | 365 | 380 | 360 | 368 | 345,300 |
2016/02/10 | 403 | 409 | 384 | 389 | 152,800 |
2016/02/09 | 409 | 410 | 393 | 397 | 191,600 |
2016/02/08 | 407 | 424 | 407 | 423 | 102,800 |
2016/02/05 | 415 | 418 | 401 | 407 | 110,400 |
2016/02/04 | 421 | 429 | 416 | 417 | 146,400 |
2016/02/03 | 447 | 451 | 427 | 429 | 280,100 |
2016/02/02 | 448 | 460 | 445 | 454 | 321,100 |
2016/02/01 | 445 | 450 | 434 | 445 | 628,100 |
2016/01/29 | 411 | 416 | 396 | 414 | 200,600 |
2016/01/28 | 402 | 413 | 400 | 407 | 215,400 |
2016/01/27 | 398 | 402 | 392 | 399 | 93,300 |
2016/01/26 | 384 | 397 | 383 | 390 | 127,300 |
2016/01/25 | 390 | 396 | 380 | 394 | 134,500 |
2016/01/22 | 371 | 384 | 366 | 382 | 189,900 |
2016/01/21 | 376 | 389 | 354 | 358 | 282,600 |
2016/01/20 | 398 | 403 | 378 | 379 | 142,700 |
2016/01/19 | 386 | 393 | 385 | 391 | 123,300 |
2016/01/18 | 380 | 386 | 374 | 385 | 151,100 |
2016/01/15 | 400 | 401 | 387 | 389 | 136,300 |
2016/01/14 | 397 | 397 | 386 | 392 | 199,900 |
2016/01/13 | 392 | 407 | 392 | 406 | 207,500 |
2016/01/12 | 398 | 404 | 383 | 384 | 210,200 |
2016/01/08 | 402 | 407 | 396 | 402 | 251,100 |
2016/01/07 | 409 | 413 | 405 | 407 | 123,000 |
2016/01/06 | 416 | 419 | 409 | 411 | 136,700 |
2016/01/05 | 412 | 418 | 410 | 415 | 137,500 |
2016/01/04 | 420 | 425 | 412 | 414 | 131,000 |