8005 (株)スクロールの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	351	351	344	349	78,800	349
2010-12-29	342	347	341	347	66,600	347
2010-12-28	346	349	344	346	44,600	346
2010-12-27	351	352	347	349	57,100	349
2010-12-24	355	355	348	350	114,100	350
2010-12-22	352	353	346	349	100,900	349
2010-12-21	351	358	348	351	164,700	351
2010-12-20	351	358	344	348	393,200	348
2010-12-17	330	350	329	343	450,700	343
2010-12-16	331	331	327	329	96,800	329
2010-12-15	326	333	326	330	154,900	330
2010-12-14	327	328	324	327	71,800	327
2010-12-13	327	328	326	327	84,600	327
2010-12-10	330	330	325	326	205,000	326
2010-12-09	323	328	323	326	160,900	326
2010-12-08	322	323	320	322	121,200	322
2010-12-07	319	323	317	322	94,800	322
2010-12-06	315	323	314	320	82,200	320
2010-12-03	316	316	314	314	45,400	314
2010-12-02	316	316	313	313	58,900	313
2010-12-01	313	314	311	313	56,800	313
2010-11-30	316	317	313	313	101,400	313
2010-11-29	316	318	316	317	45,000	317
2010-11-26	317	318	315	316	59,800	316
2010-11-25	320	320	315	315	134,100	315
2010-11-24	315	319	315	317	118,900	317
2010-11-22	316	320	315	317	112,800	317
2010-11-19	322	322	315	317	104,000	317
2010-11-18	321	321	316	318	67,000	318
2010-11-17	316	318	314	316	43,700	316
2010-11-16	318	321	316	319	40,500	319
2010-11-15	318	320	316	318	21,700	318
2010-11-12	316	319	314	316	60,500	316
2010-11-11	322	323	319	321	34,100	321
2010-11-10	321	325	320	322	83,600	322
2010-11-09	318	323	317	322	81,200	322
2010-11-08	320	321	317	320	96,100	320
2010-11-05	315	319	314	318	132,600	318
2010-11-04	319	320	310	311	164,300	311
2010-11-02	306	306	303	303	69,900	303
2010-11-01	308	308	305	305	59,300	305
2010-10-29	311	311	306	308	58,500	308
2010-10-28	313	315	306	313	193,600	313
2010-10-27	318	322	315	321	70,900	321
2010-10-26	322	322	312	314	76,000	314
2010-10-25	323	323	317	322	103,300	322
2010-10-22	313	326	313	323	237,800	323
2010-10-21	312	315	306	312	125,900	312
2010-10-20	314	314	309	310	92,300	310
2010-10-19	310	314	310	314	63,700	314
2010-10-18	312	312	307	310	28,700	310
2010-10-15	308	312	308	309	38,900	309
2010-10-14	314	314	309	311	38,700	311
2010-10-13	309	313	308	312	58,200	312
2010-10-12	310	316	308	308	151,200	308
2010-10-08	303	317	303	315	191,400	315
2010-10-07	308	309	306	308	31,700	308
2010-10-06	303	309	301	309	68,400	309
2010-10-05	304	305	300	303	121,200	303
2010-10-04	305	308	303	303	96,400	303
2010-10-01	315	315	308	309	85,100	309
2010-09-30	315	323	311	315	150,500	315
2010-09-29	315	317	313	315	57,200	315
2010-09-28	315	317	310	313	131,100	313
2010-09-27	320	325	306	322	310,100	322
2010-09-24	328	328	321	322	191,600	322
2010-09-22	325	330	319	329	207,300	329
2010-09-21	333	333	325	326	268,300	326
2010-09-17	322	327	318	327	291,400	327
2010-09-16	324	328	317	320	425,300	320
2010-09-15	312	323	311	321	297,000	321
2010-09-14	312	314	311	312	87,900	312
2010-09-13	312	316	311	311	173,800	311
2010-09-10	308	314	307	311	349,100	311
2010-09-09	306	307	305	306	46,000	306
2010-09-08	307	308	305	306	45,100	306
2010-09-07	307	309	306	307	62,600	307
2010-09-06	306	308	305	307	53,100	307
2010-09-03	306	307	303	304	86,400	304
2010-09-02	304	305	303	305	54,800	305
2010-09-01	303	305	301	304	139,100	304
2010-08-31	306	307	303	304	61,000	304
2010-08-30	303	308	303	307	86,400	307
2010-08-27	306	307	304	304	68,100	304
2010-08-26	305	307	305	306	38,900	306
2010-08-25	303	306	303	304	84,600	304
2010-08-24	307	310	304	306	169,800	306
2010-08-23	307	310	305	310	104,000	310
2010-08-20	310	312	307	307	169,300	307
2010-08-19	309	310	308	310	69,600	310
2010-08-18	309	309	307	308	43,600	308
2010-08-17	307	308	306	308	77,700	308
2010-08-16	305	309	305	307	88,700	307
2010-08-13	304	307	304	304	79,100	304
2010-08-12	301	304	300	303	168,300	303
2010-08-11	308	309	303	305	166,300	305
2010-08-10	309	314	309	309	203,700	309
2010-08-09	306	310	306	310	103,200	310
2010-08-06	305	307	304	306	81,100	306
2010-08-05	305	310	305	308	173,200	308
2010-08-04	308	308	303	303	162,100	303
2010-08-03	308	308	303	308	178,100	308
2010-08-02	309	311	305	306	147,100	306
2010-07-30	312	314	305	308	231,200	308
2010-07-29	310	316	308	311	445,000	311
2010-07-28	309	311	307	310	214,000	310
2010-07-27	308	315	308	310	325,100	310
2010-07-26	302	307	302	306	147,100	306
2010-07-23	305	307	300	303	280,700	303
2010-07-22	304	306	300	305	314,800	305
2010-07-21	308	309	305	305	142,000	305
2010-07-20	310	310	307	308	272,300	308
2010-07-16	310	311	308	310	357,600	310
2010-07-15	306	318	304	310	647,700	310
2010-07-14	305	308	304	306	249,900	306
2010-07-13	304	307	302	303	1,257,100	303
2010-07-12	309	309	304	304	263,600	304
2010-07-09	304	310	302	306	450,400	306
2010-07-08	314	315	308	308	294,300	308
2010-07-07	311	313	309	311	390,700	311
2010-07-06	314	314	309	311	1,121,200	311
2010-07-05	306	325	303	319	1,221,000	319
2010-07-02	314	323	305	305	478,000	305
2010-07-01	329	329	315	317	322,100	317
2010-06-30	327	343	326	328	308,600	328
2010-06-29	326	350	323	334	565,400	334
2010-06-28	351	352	330	334	557,400	334
2010-06-25	370	371	359	359	513,400	359
2010-06-24	434	439	431	439	12,600	439
2010-06-23	436	439	430	433	13,000	433
2010-06-22	439	444	436	441	22,100	441
2010-06-21	440	447	430	439	86,900	439
2010-06-18	407	424	407	424	53,100	424
2010-06-17	400	406	400	405	15,500	405
2010-06-16	400	400	393	397	21,600	397
2010-06-15	392	394	389	393	13,900	393
2010-06-14	399	400	396	397	17,800	397
2010-06-11	412	412	398	399	37,100	399
2010-06-10	407	408	398	404	19,100	404
2010-06-09	412	415	405	409	22,600	409
2010-06-08	412	423	411	420	20,200	420
2010-06-07	434	434	413	420	36,600	420
2010-06-04	440	450	440	445	16,800	445
2010-06-03	435	447	435	440	22,000	440
2010-06-02	433	438	429	430	16,200	430
2010-06-01	437	438	428	431	18,400	431
2010-05-31	423	439	423	435	36,000	435
2010-05-28	432	451	423	423	41,000	423
2010-05-27	415	435	415	425	44,600	425
2010-05-26	433	440	414	423	77,800	423
2010-05-25	455	455	436	441	58,000	441
2010-05-24	440	454	438	450	45,300	450
2010-05-21	444	459	437	448	72,500	448
2010-05-20	462	472	456	467	59,800	467
2010-05-19	461	473	455	467	76,300	467
2010-05-18	458	475	456	465	41,900	465
2010-05-17	471	480	453	464	99,300	464
2010-05-14	455	464	450	463	47,500	463
2010-05-13	460	460	446	455	16,700	455
2010-05-12	455	459	450	458	22,300	458
2010-05-11	451	466	447	447	39,100	447
2010-05-10	448	454	431	453	55,500	453
2010-05-07	440	458	428	448	63,900	448
2010-05-06	441	462	438	458	71,500	458
2010-04-30	454	458	452	457	120,300	457
2010-04-28	429	454	427	440	59,100	440
2010-04-27	435	449	426	444	96,500	444
2010-04-26	415	455	410	435	256,500	435
2010-04-23	387	387	382	385	36,800	385
2010-04-22	390	390	378	387	26,500	387
2010-04-21	385	390	384	389	22,600	389
2010-04-20	387	388	374	383	45,600	383
2010-04-19	365	380	365	380	37,600	380
2010-04-16	384	384	361	371	36,200	371
2010-04-15	380	382	376	381	12,700	381
2010-04-14	379	384	372	378	19,800	378
2010-04-13	375	383	375	378	17,800	378
2010-04-12	368	383	368	380	46,500	380
2010-04-09	359	369	359	366	15,700	366
2010-04-08	359	360	351	358	13,600	358
2010-04-07	358	360	358	359	13,800	359
2010-04-06	360	360	357	359	17,400	359
2010-04-05	358	358	355	356	8,100	356
2010-04-02	357	357	352	357	12,300	357
2010-04-01	348	355	348	355	19,600	355
2010-03-31	355	355	339	348	37,800	348
2010-03-30	354	354	351	351	27,900	351
2010-03-29	349	354	348	353	15,100	353
2010-03-26	351	355	350	355	46,800	355
2010-03-25	352	355	346	347	32,100	347
2010-03-24	350	355	349	352	22,100	352
2010-03-23	355	355	345	350	42,700	350
2010-03-19	338	350	338	350	42,000	350
2010-03-18	332	338	332	335	9,800	335
2010-03-17	333	333	329	331	12,300	331
2010-03-16	330	333	326	327	10,300	327
2010-03-15	330	332	326	326	10,400	326
2010-03-12	325	329	323	327	33,700	327
2010-03-11	319	323	319	322	7,500	322
2010-03-10	320	325	315	315	21,700	315
2010-03-09	321	326	321	322	13,400	322
2010-03-08	323	323	321	322	10,400	322
2010-03-05	321	326	316	318	13,800	318
2010-03-04	319	319	314	315	10,900	315
2010-03-03	321	324	317	319	11,200	319
2010-03-02	319	321	319	321	12,800	321
2010-03-01	320	326	318	320	17,900	320
2010-02-26	324	324	319	321	20,500	321
2010-02-25	323	323	315	319	27,600	319
2010-02-24	314	322	314	318	21,700	318
2010-02-23	325	325	315	319	34,400	319
2010-02-22	323	323	320	322	56,200	322
2010-02-19	312	316	311	315	36,200	315
2010-02-18	314	314	311	311	7,700	311
2010-02-17	313	314	308	312	14,000	312
2010-02-16	309	310	306	307	8,900	307
2010-02-15	313	313	306	307	9,800	307
2010-02-12	306	314	304	308	16,800	308
2010-02-10	309	313	305	306	17,000	306
2010-02-09	309	318	307	312	17,600	312
2010-02-08	310	313	309	309	13,100	309
2010-02-05	316	316	310	310	25,900	310
2010-02-04	322	322	313	318	18,600	318
2010-02-03	312	320	312	317	15,500	317
2010-02-02	312	317	308	314	29,100	314
2010-02-01	316	317	313	314	23,500	314
2010-01-29	322	322	314	314	27,800	314
2010-01-28	321	322	319	322	17,200	322
2010-01-27	315	324	315	317	37,200	317
2010-01-26	324	324	315	315	20,800	315
2010-01-25	320	322	317	321	34,900	321
2010-01-22	316	323	316	319	32,600	319
2010-01-21	316	323	316	322	36,400	322
2010-01-20	323	323	313	315	63,400	315
2010-01-19	317	325	317	319	46,200	319
2010-01-18	315	316	311	314	28,300	314
2010-01-15	316	316	314	315	19,500	315
2010-01-14	320	320	314	315	18,600	315
2010-01-13	316	319	311	318	39,300	318
2010-01-12	310	318	310	316	32,800	316
2010-01-08	310	311	306	308	18,500	308
2010-01-07	311	311	306	309	20,200	309
2010-01-06	309	311	307	310	18,700	310
2010-01-05	307	310	303	308	21,800	308
2010-01-04	312	313	303	306	40,700	306

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 [2010年度]

8005 (株)スクロールの時系列データ [2010年度]