8005 (株)スクロールの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	269	272	269	272	10,100	272
2011-12-29	267	269	265	266	21,400	266
2011-12-28	269	270	268	269	7,700	269
2011-12-27	271	273	270	270	9,300	270
2011-12-26	274	274	271	271	23,000	271
2011-12-22	276	276	274	274	46,000	274
2011-12-21	274	274	273	274	25,600	274
2011-12-20	274	274	272	274	79,100	274
2011-12-19	268	275	267	274	93,500	274
2011-12-16	270	271	266	266	31,100	266
2011-12-15	268	273	268	270	17,800	270
2011-12-14	273	274	271	272	22,100	272
2011-12-13	271	274	267	274	30,200	274
2011-12-12	265	274	265	272	52,000	272
2011-12-09	265	265	260	263	81,500	263
2011-12-08	259	264	258	264	24,700	264
2011-12-07	256	259	256	259	58,300	259
2011-12-06	261	261	257	257	58,200	257
2011-12-05	260	262	259	261	13,500	261
2011-12-02	259	260	258	258	26,100	258
2011-12-01	262	263	260	261	29,100	261
2011-11-30	262	262	259	260	30,200	260
2011-11-29	258	260	257	260	16,900	260
2011-11-28	257	259	256	257	8,800	257
2011-11-25	260	260	257	257	29,500	257
2011-11-24	258	260	255	260	34,000	260
2011-11-22	257	260	257	259	18,500	259
2011-11-21	260	261	258	259	67,900	259
2011-11-18	261	264	261	264	49,500	264
2011-11-17	257	261	257	261	25,500	261
2011-11-16	260	261	257	257	22,100	257
2011-11-15	261	261	258	258	22,000	258
2011-11-14	257	261	257	261	10,500	261
2011-11-11	257	259	256	257	25,100	257
2011-11-10	260	261	257	259	19,500	259
2011-11-09	265	266	261	265	18,200	265
2011-11-08	264	266	263	263	24,200	263
2011-11-07	261	262	260	262	16,400	262
2011-11-04	258	261	257	259	19,000	259
2011-11-02	261	261	256	256	42,400	256
2011-11-01	266	268	263	263	28,800	263
2011-10-31	270	271	265	266	53,400	266
2011-10-28	278	279	264	264	158,000	264
2011-10-27	277	279	276	279	43,800	279
2011-10-26	273	277	273	277	41,100	277
2011-10-25	279	282	274	275	95,000	275
2011-10-24	273	279	272	276	63,200	276
2011-10-21	278	279	271	272	82,500	272
2011-10-20	280	288	272	273	486,200	273
2011-10-19	261	265	261	265	57,500	265
2011-10-18	259	259	256	258	16,900	258
2011-10-17	255	259	255	258	30,000	258
2011-10-14	255	256	252	252	22,000	252
2011-10-13	258	259	254	255	27,400	255
2011-10-12	258	258	254	255	13,600	255
2011-10-11	252	258	252	257	21,400	257
2011-10-07	254	254	247	252	32,100	252
2011-10-06	248	250	247	248	15,600	248
2011-10-05	251	253	245	245	32,400	245
2011-10-04	251	252	249	250	28,600	250
2011-10-03	258	258	253	254	23,100	254
2011-09-30	266	267	250	260	51,500	260
2011-09-29	260	270	256	270	42,600	270
2011-09-28	251	260	251	260	40,300	260
2011-09-27	250	257	248	256	110,400	256
2011-09-26	258	259	243	243	67,200	243
2011-09-22	266	266	259	260	50,500	260
2011-09-21	265	266	264	264	20,700	264
2011-09-20	266	267	263	263	72,600	263
2011-09-16	265	272	265	272	64,300	272
2011-09-15	261	263	260	262	30,900	262
2011-09-14	261	262	258	260	39,700	260
2011-09-13	258	260	255	260	43,500	260
2011-09-12	258	261	257	258	45,200	258
2011-09-09	260	267	260	264	74,000	264
2011-09-08	265	265	262	263	24,600	263
2011-09-07	264	267	264	266	22,800	266
2011-09-06	270	271	263	266	46,800	266
2011-09-05	275	279	273	274	20,400	274
2011-09-02	267	276	265	276	50,600	276
2011-09-01	264	268	264	266	20,400	266
2011-08-31	265	268	262	264	24,700	264
2011-08-30	262	264	262	263	18,400	263
2011-08-29	263	263	259	262	19,200	262
2011-08-26	260	264	260	263	20,100	263
2011-08-25	268	268	260	260	40,100	260
2011-08-24	262	265	261	261	27,400	261
2011-08-23	261	266	260	262	50,000	262
2011-08-22	269	269	263	264	88,000	264
2011-08-19	251	263	249	263	53,700	263
2011-08-18	253	258	253	255	23,200	255
2011-08-17	254	256	253	254	11,200	254
2011-08-16	253	254	251	253	16,500	253
2011-08-15	252	255	249	250	19,200	250
2011-08-12	254	254	249	249	21,900	249
2011-08-11	247	252	246	252	46,000	252
2011-08-10	252	256	248	255	46,800	255
2011-08-09	238	250	237	246	72,000	246
2011-08-08	242	245	242	243	50,100	243
2011-08-05	243	250	243	248	55,400	248
2011-08-04	254	257	254	255	19,900	255
2011-08-03	258	258	253	257	63,300	257
2011-08-02	261	263	259	259	17,000	259
2011-08-01	260	266	260	262	40,400	262
2011-07-29	262	263	258	258	40,000	258
2011-07-28	267	267	262	265	38,700	265
2011-07-27	270	271	268	268	38,800	268
2011-07-26	272	272	270	271	16,600	271
2011-07-25	275	275	272	273	37,100	273
2011-07-22	270	273	270	273	25,300	273
2011-07-21	273	273	269	269	23,400	269
2011-07-20	274	274	270	271	69,200	271
2011-07-19	273	274	272	274	51,000	274
2011-07-15	269	272	269	271	26,600	271
2011-07-14	271	272	269	269	37,500	269
2011-07-13	272	275	271	271	55,300	271
2011-07-12	272	275	272	274	41,000	274
2011-07-11	270	274	270	274	22,800	274
2011-07-08	271	274	271	271	33,200	271
2011-07-07	269	271	269	271	26,400	271
2011-07-06	271	273	268	270	50,600	270
2011-07-05	273	273	271	271	30,500	271
2011-07-04	271	274	271	272	35,300	272
2011-07-01	272	273	270	270	38,000	270
2011-06-30	268	270	267	270	42,600	270
2011-06-29	268	268	265	266	30,300	266
2011-06-28	265	267	264	266	15,600	266
2011-06-27	265	266	263	263	30,600	263
2011-06-24	273	273	257	266	122,600	266
2011-06-23	255	261	255	260	34,700	260
2011-06-22	261	263	257	257	47,900	257
2011-06-21	259	261	257	258	52,200	258
2011-06-20	252	257	248	253	142,100	253
2011-06-17	246	248	243	248	106,800	248
2011-06-16	244	244	242	244	44,500	244
2011-06-15	245	245	241	242	45,600	242
2011-06-14	240	242	238	241	69,300	241
2011-06-13	244	245	238	240	98,300	240
2011-06-10	245	250	245	245	109,800	245
2011-06-09	250	252	242	246	80,900	246
2011-06-08	251	253	250	251	24,100	251
2011-06-07	250	254	250	252	24,600	252
2011-06-06	255	257	249	252	82,500	252
2011-06-03	260	262	255	255	63,300	255
2011-06-02	261	263	260	261	38,000	261
2011-06-01	262	265	260	264	35,300	264
2011-05-31	261	261	259	260	45,700	260
2011-05-30	260	262	258	259	36,000	259
2011-05-27	259	260	258	258	40,200	258
2011-05-26	260	262	259	260	19,000	260
2011-05-25	263	263	258	261	62,200	261
2011-05-24	262	263	260	261	33,900	261
2011-05-23	261	265	261	261	46,500	261
2011-05-20	267	270	262	262	74,000	262
2011-05-19	264	266	263	265	60,400	265
2011-05-18	260	266	258	262	91,900	262
2011-05-17	268	269	263	263	48,500	263
2011-05-16	269	270	266	266	40,600	266
2011-05-13	272	274	268	269	78,600	269
2011-05-12	274	274	272	272	41,200	272
2011-05-11	271	278	271	274	80,200	274
2011-05-10	272	273	270	270	79,500	270
2011-05-09	272	273	271	271	39,800	271
2011-05-06	269	272	267	271	74,300	271
2011-05-02	277	278	266	271	245,900	271
2011-04-28	281	285	280	282	44,200	282
2011-04-27	287	287	280	281	51,900	281
2011-04-26	288	288	283	285	79,300	285
2011-04-25	292	292	286	287	114,900	287
2011-04-22	290	294	290	293	39,700	293
2011-04-21	295	296	289	291	46,600	291
2011-04-20	300	300	291	294	106,500	294
2011-04-19	290	294	287	294	58,600	294
2011-04-18	293	293	288	289	39,900	289
2011-04-15	288	292	288	290	31,600	290
2011-04-14	288	293	288	290	32,000	290
2011-04-13	286	293	285	287	78,000	287
2011-04-12	294	295	288	290	60,500	290
2011-04-11	300	300	294	294	50,400	294
2011-04-08	285	300	285	295	67,200	295
2011-04-07	291	292	287	287	36,300	287
2011-04-06	294	297	281	287	82,600	287
2011-04-05	302	302	293	294	55,400	294
2011-04-04	312	312	300	303	53,900	303
2011-04-01	315	315	307	307	77,600	307
2011-03-31	314	315	309	315	78,900	315
2011-03-30	310	314	309	314	79,900	314
2011-03-29	304	312	303	310	64,700	310
2011-03-28	315	318	309	312	190,800	312
2011-03-25	316	317	313	314	109,100	314
2011-03-24	316	316	312	312	74,600	312
2011-03-23	324	324	314	316	122,200	316
2011-03-22	320	321	312	316	163,600	316
2011-03-18	301	306	295	304	185,500	304
2011-03-17	270	294	270	285	204,200	285
2011-03-16	266	291	266	289	212,000	289
2011-03-15	290	295	253	270	277,600	270
2011-03-14	286	318	282	306	279,100	306
2011-03-11	351	354	342	342	224,900	342
2011-03-10	363	365	356	356	63,100	356
2011-03-09	364	365	363	363	29,500	363
2011-03-08	364	366	362	362	40,000	362
2011-03-07	365	369	364	365	63,200	365
2011-03-04	370	370	364	365	48,800	365
2011-03-03	365	368	364	365	75,900	365
2011-03-02	366	370	363	363	117,700	363
2011-03-01	364	371	363	368	140,100	368
2011-02-28	360	366	356	364	131,500	364
2011-02-25	350	358	348	358	148,000	358
2011-02-24	359	359	350	352	205,700	352
2011-02-23	358	363	358	359	129,100	359
2011-02-22	363	364	360	361	155,900	361
2011-02-21	360	364	358	361	242,100	361
2011-02-18	358	360	355	358	222,400	358
2011-02-17	360	362	358	358	126,000	358
2011-02-16	361	363	359	360	107,300	360
2011-02-15	360	361	359	360	99,400	360
2011-02-14	363	365	359	360	111,800	360
2011-02-10	367	368	360	362	171,100	362
2011-02-09	370	370	366	368	78,000	368
2011-02-08	370	370	367	369	66,800	369
2011-02-07	372	372	366	370	69,300	370
2011-02-04	369	370	363	369	116,000	369
2011-02-03	358	367	358	367	95,800	367
2011-02-02	361	365	357	360	180,900	360
2011-02-01	362	366	358	360	82,600	360
2011-01-31	372	372	358	362	216,900	362
2011-01-28	374	380	368	377	163,500	377
2011-01-27	365	379	363	374	205,400	374
2011-01-26	360	365	358	362	115,500	362
2011-01-25	360	362	356	359	114,500	359
2011-01-24	358	359	354	358	98,600	358
2011-01-21	358	360	351	352	116,600	352
2011-01-20	358	359	355	356	125,000	356
2011-01-19	361	361	357	360	172,500	360
2011-01-18	365	365	361	361	82,400	361
2011-01-17	368	370	363	365	162,900	365
2011-01-14	356	366	356	363	139,500	363
2011-01-13	364	364	356	356	157,200	356
2011-01-12	360	365	359	361	164,700	361
2011-01-11	354	364	353	363	280,300	363
2011-01-07	347	353	344	351	167,800	351
2011-01-06	348	349	344	346	77,100	346
2011-01-05	346	349	343	344	85,100	344
2011-01-04	352	355	346	347	95,400	347

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 [2011年度]

8005 (株)スクロールの時系列データ [2011年度]