8005 (株)スクロールの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	519	524	518	519	13,300	519
2004-12-29	513	519	513	515	33,200	515
2004-12-28	517	517	509	511	30,400	511
2004-12-27	512	519	506	510	64,700	510
2004-12-24	520	520	510	515	94,900	515
2004-12-22	508	519	506	515	50,600	515
2004-12-21	507	515	506	511	46,400	511
2004-12-20	510	511	500	505	44,700	505
2004-12-17	510	515	505	511	26,800	511
2004-12-16	507	509	503	507	8,900	507
2004-12-15	507	510	502	507	29,900	507
2004-12-14	502	510	502	510	31,000	510
2004-12-13	510	510	504	504	26,400	504
2004-12-10	517	519	507	510	59,500	510
2004-12-09	515	516	511	511	27,600	511
2004-12-08	515	524	513	517	64,200	517
2004-12-07	522	522	515	518	40,900	518
2004-12-06	517	525	512	525	34,500	525
2004-12-03	510	521	510	521	34,600	521
2004-12-02	510	517	509	514	14,600	514
2004-12-01	505	509	503	505	20,200	505
2004-11-30	505	510	504	509	32,700	509
2004-11-29	510	515	508	510	99,800	510
2004-11-26	513	523	512	515	31,700	515
2004-11-25	510	517	510	514	20,200	514
2004-11-24	513	520	511	515	28,300	515
2004-11-22	515	517	511	514	35,800	514
2004-11-19	510	519	510	518	24,500	518
2004-11-18	518	527	515	519	68,500	519
2004-11-17	525	530	524	528	25,500	528
2004-11-16	525	533	525	532	10,200	532
2004-11-15	538	538	515	536	60,200	536
2004-11-12	529	538	529	538	21,200	538
2004-11-11	541	541	530	535	14,800	535
2004-11-10	540	542	538	541	41,200	541
2004-11-09	527	537	527	535	30,100	535
2004-11-08	544	545	534	534	54,600	534
2004-11-05	518	528	514	528	73,300	528
2004-11-04	524	529	523	528	34,300	528
2004-11-02	513	520	512	520	28,500	520
2004-11-01	516	517	512	513	28,000	513
2004-10-29	526	526	512	517	41,200	517
2004-10-28	525	525	515	521	24,000	521
2004-10-27	530	530	517	519	36,400	519
2004-10-26	535	538	523	527	46,100	527
2004-10-25	552	553	532	540	70,900	540
2004-10-22	524	555	524	555	98,100	555
2004-10-21	540	540	524	525	23,100	525
2004-10-20	528	533	525	527	28,100	527
2004-10-19	538	545	533	538	40,300	538
2004-10-18	523	533	523	533	28,600	533
2004-10-15	523	530	505	528	41,600	528
2004-10-14	531	544	531	537	29,900	537
2004-10-13	540	543	539	541	52,000	541
2004-10-12	548	552	542	547	34,600	547
2004-10-08	549	555	545	548	40,700	548
2004-10-07	550	554	549	552	22,400	552
2004-10-06	550	555	546	549	65,000	549
2004-10-05	540	547	539	547	76,500	547
2004-10-04	541	542	537	541	48,000	541
2004-10-01	534	534	526	527	21,200	527
2004-09-30	510	521	508	516	45,900	516
2004-09-29	516	517	510	516	50,400	516
2004-09-28	520	524	510	518	16,100	518
2004-09-27	526	526	516	522	47,800	522
2004-09-24	534	534	525	530	91,100	530
2004-09-22	547	547	539	544	46,100	544
2004-09-21	536	548	536	544	56,000	544
2004-09-17	539	551	530	548	46,800	548
2004-09-16	568	569	545	549	46,700	549
2004-09-15	572	573	569	570	76,600	570
2004-09-14	569	572	565	569	37,900	569
2004-09-13	565	573	565	567	25,600	567
2004-09-10	587	587	555	564	87,900	564
2004-09-09	585	591	583	583	15,800	583
2004-09-08	582	596	580	590	39,200	590
2004-09-07	585	588	578	581	74,800	581
2004-09-06	575	585	571	584	81,400	584
2004-09-03	580	585	575	577	86,200	577
2004-09-02	561	586	560	575	113,700	575
2004-09-01	565	573	560	560	46,500	560
2004-08-31	565	569	560	565	45,300	565
2004-08-30	554	561	553	560	48,600	560
2004-08-27	553	554	546	554	35,700	554
2004-08-26	544	553	544	551	52,000	551
2004-08-25	535	547	535	540	37,400	540
2004-08-24	542	544	534	534	56,700	534
2004-08-23	529	535	525	532	29,000	532
2004-08-20	526	538	520	523	40,300	523
2004-08-19	513	528	513	528	23,500	528
2004-08-18	515	519	512	519	16,500	519
2004-08-17	519	519	512	516	16,500	516
2004-08-16	513	524	511	515	41,600	515
2004-08-13	514	521	512	512	43,000	512
2004-08-12	521	530	516	521	45,800	521
2004-08-11	520	523	515	518	44,500	518
2004-08-10	510	521	501	512	72,900	512
2004-08-09	491	500	491	500	31,400	500
2004-08-06	498	503	493	499	78,100	499
2004-08-05	509	514	498	498	133,300	498
2004-08-04	502	514	497	508	129,500	508
2004-08-03	545	545	497	501	225,300	501
2004-08-02	574	574	545	550	117,200	550
2004-07-30	567	582	565	575	63,800	575
2004-07-29	590	593	562	562	68,200	562
2004-07-28	595	597	585	595	35,200	595
2004-07-27	592	597	583	585	43,200	585
2004-07-26	593	600	585	591	21,700	591
2004-07-23	607	610	585	595	54,600	595
2004-07-22	602	610	601	601	78,700	601
2004-07-21	598	612	598	605	61,000	605
2004-07-20	616	616	601	601	44,100	601
2004-07-16	611	622	611	619	50,600	619
2004-07-15	620	620	612	613	49,800	613
2004-07-14	630	635	615	616	94,700	616
2004-07-13	621	628	615	626	118,400	626
2004-07-12	615	625	610	619	108,400	619
2004-07-09	595	619	591	605	158,900	605
2004-07-08	606	612	585	596	116,600	596
2004-07-07	608	616	590	613	164,200	613
2004-07-06	615	636	609	609	374,000	609
2004-07-05	604	617	600	615	146,100	615
2004-07-02	608	620	598	608	202,900	608
2004-07-01	591	630	588	623	513,800	623
2004-06-30	580	590	578	590	84,500	590
2004-06-29	570	580	570	576	40,200	576
2004-06-28	576	576	566	570	48,200	570
2004-06-25	580	580	561	566	45,300	566
2004-06-24	550	572	550	572	102,200	572
2004-06-23	569	572	558	559	48,700	559
2004-06-22	574	577	560	569	58,100	569
2004-06-21	574	588	571	578	85,100	578
2004-06-18	582	588	563	564	142,300	564
2004-06-17	572	580	560	573	155,700	573
2004-06-16	555	559	551	552	97,500	552
2004-06-15	544	556	541	545	50,600	545
2004-06-14	548	564	548	554	109,900	554
2004-06-11	544	552	538	544	91,900	544
2004-06-10	544	548	539	544	41,300	544
2004-06-09	535	551	531	542	101,300	542
2004-06-08	530	540	528	533	87,700	533
2004-06-07	523	524	509	519	118,000	519
2004-06-04	521	534	518	524	52,800	524
2004-06-03	525	525	515	516	70,400	516
2004-06-02	520	523	511	515	82,000	515
2004-06-01	542	542	516	530	70,300	530
2004-05-31	554	554	535	541	10,600	541
2004-05-28	546	547	531	544	13,000	544
2004-05-27	547	553	512	535	37,000	535
2004-05-26	544	558	530	540	26,400	540
2004-05-25	537	545	535	543	14,000	543
2004-05-24	562	565	535	538	58,600	538
2004-05-21	554	561	550	560	29,300	560
2004-05-20	526	550	526	540	30,700	540
2004-05-19	535	539	517	536	28,200	536
2004-05-18	510	530	510	520	51,400	520
2004-05-17	519	540	503	503	91,200	503
2004-05-14	541	560	525	539	65,400	539
2004-05-13	540	568	540	545	34,300	545
2004-05-12	584	584	557	560	65,300	560
2004-05-11	540	565	532	554	90,000	554
2004-05-10	600	600	552	555	130,400	555
2004-05-07	589	630	589	609	172,200	609
2004-05-06	620	660	609	639	607,000	639
2004-04-30	565	610	565	608	202,500	608
2004-04-28	600	600	580	583	43,100	583
2004-04-27	592	599	578	596	59,700	596
2004-04-26	570	592	561	590	67,100	590
2004-04-23	575	582	569	569	64,500	569
2004-04-22	581	594	576	585	50,500	585
2004-04-21	588	595	582	586	40,200	586
2004-04-20	603	605	593	599	22,200	599
2004-04-19	584	606	584	601	97,900	601
2004-04-16	600	605	580	588	51,200	588
2004-04-15	620	625	587	598	133,700	598
2004-04-14	617	630	617	627	157,600	627
2004-04-13	576	665	576	637	770,000	637
2004-04-12	537	568	537	566	139,800	566
2004-04-09	549	549	536	545	55,800	545
2004-04-08	550	554	546	550	40,300	550
2004-04-07	552	552	545	549	81,300	549
2004-04-06	547	555	546	548	63,500	548
2004-04-05	549	552	545	546	68,900	546
2004-04-02	543	553	543	549	29,500	549
2004-04-01	551	553	540	545	55,000	545
2004-03-31	548	557	540	546	93,200	546
2004-03-30	546	548	541	548	38,600	548
2004-03-29	540	546	538	543	44,300	543
2004-03-26	548	549	534	538	40,400	538
2004-03-25	523	544	523	544	51,100	544
2004-03-24	538	544	527	527	52,400	527
2004-03-23	536	541	526	528	68,100	528
2004-03-22	541	553	538	541	36,900	541
2004-03-19	558	564	542	551	42,700	551
2004-03-18	565	565	553	558	52,800	558
2004-03-17	560	568	554	565	53,400	565
2004-03-16	548	554	528	553	110,000	553
2004-03-15	560	563	547	551	98,500	551
2004-03-12	562	570	555	562	132,300	562
2004-03-11	573	584	560	572	100,100	572
2004-03-10	580	592	578	583	92,800	583
2004-03-09	573	593	566	580	157,000	580
2004-03-08	568	576	565	569	81,400	569
2004-03-05	572	574	565	572	111,300	572
2004-03-04	580	580	569	574	133,300	574
2004-03-03	573	585	572	575	223,600	575
2004-03-02	559	588	555	575	255,400	575
2004-03-01	570	581	550	560	237,200	560
2004-02-27	566	578	563	567	195,400	567
2004-02-26	535	579	532	576	415,100	576
2004-02-25	523	530	518	530	138,000	530
2004-02-24	536	536	529	532	142,300	532
2004-02-23	552	555	540	546	156,600	546
2004-02-20	555	559	542	554	197,200	554
2004-02-19	539	560	536	555	407,000	555
2004-02-18	520	549	501	540	455,000	540
2004-02-17	452	530	452	515	297,900	515
2004-02-16	445	456	445	450	40,100	450
2004-02-13	426	442	420	438	62,600	438
2004-02-12	438	438	426	426	7,500	426
2004-02-10	436	437	423	433	21,000	433
2004-02-09	432	432	417	429	26,800	429
2004-02-06	442	442	425	432	25,600	432
2004-02-05	445	458	439	442	91,400	442
2004-02-04	435	440	428	435	48,200	435
2004-02-03	421	432	420	425	45,100	425
2004-02-02	413	429	413	419	26,900	419
2004-01-30	405	412	405	408	16,200	408
2004-01-29	412	412	405	405	18,900	405
2004-01-28	415	417	405	412	33,500	412
2004-01-27	420	428	415	415	34,700	415
2004-01-26	428	429	421	423	8,500	423
2004-01-23	430	434	421	421	17,800	421
2004-01-22	434	434	420	425	21,300	425
2004-01-21	428	431	424	424	8,300	424
2004-01-20	430	436	429	429	15,600	429
2004-01-19	415	427	415	427	23,600	427
2004-01-16	432	432	420	430	20,100	430
2004-01-15	442	442	432	432	18,800	432
2004-01-14	443	443	430	432	12,100	432
2004-01-13	452	455	445	445	56,700	445
2004-01-09	450	451	442	442	56,300	442
2004-01-08	426	460	422	450	56,800	450
2004-01-07	420	425	415	425	16,100	425
2004-01-06	418	427	418	421	16,300	421
2004-01-05	414	420	413	420	12,800	420

分割・併合履歴： [1987-02-25]1株→1.1株 [1983-11-01]1株→1.07株 [1983-02-24]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8005 (株)スクロール の時系列データ [2004年度]

8005 (株)スクロールの時系列データ [2004年度]