8005 (株)スクロールの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	712	717	709	713	100,500	713
2022-12-29	709	712	694	712	193,800	712
2022-12-28	712	715	708	711	122,200	711
2022-12-27	712	718	710	716	145,100	716
2022-12-26	708	711	704	710	103,600	710
2022-12-23	711	712	705	707	104,500	707
2022-12-22	712	714	708	711	99,500	711
2022-12-21	710	714	706	709	122,400	709
2022-12-20	718	718	698	708	228,500	708
2022-12-19	715	719	713	716	101,600	716
2022-12-16	720	725	717	718	105,900	718
2022-12-15	722	727	722	724	51,900	724
2022-12-14	724	726	721	724	54,700	724
2022-12-13	722	725	719	723	84,900	723
2022-12-12	715	720	715	717	60,600	717
2022-12-09	720	720	712	720	95,200	720
2022-12-08	712	714	705	714	90,800	714
2022-12-07	701	715	701	714	76,100	714
2022-12-06	703	707	701	704	81,700	704
2022-12-05	710	711	702	706	76,700	706
2022-12-02	709	712	699	708	180,500	708
2022-12-01	714	715	709	709	115,500	709
2022-11-30	717	719	710	711	132,900	711
2022-11-29	727	727	717	717	125,500	717
2022-11-28	736	736	729	731	75,500	731
2022-11-25	740	741	734	736	83,400	736
2022-11-24	730	736	727	734	127,800	734
2022-11-22	721	725	719	724	123,400	724
2022-11-21	711	719	708	719	119,500	719
2022-11-18	711	714	707	710	172,800	710
2022-11-17	701	708	700	706	126,700	706
2022-11-16	703	704	695	701	69,200	701
2022-11-15	705	707	698	700	104,900	700
2022-11-14	711	717	707	707	73,100	707
2022-11-11	714	715	707	713	107,500	713
2022-11-10	705	711	702	702	93,600	702
2022-11-09	713	717	708	712	78,600	712
2022-11-08	709	719	707	713	87,900	713
2022-11-07	705	710	702	707	48,600	707
2022-11-04	702	709	700	704	158,200	704
2022-11-02	696	706	693	704	237,000	704
2022-11-01	697	706	696	698	168,500	698
2022-10-31	691	709	687	690	309,700	690
2022-10-28	684	687	666	670	479,200	670
2022-10-27	692	692	679	690	177,000	690
2022-10-26	701	704	694	694	84,600	694
2022-10-25	693	703	689	696	117,800	696
2022-10-24	694	697	689	689	64,400	689
2022-10-21	691	693	687	689	86,300	689
2022-10-20	695	695	687	694	101,600	694
2022-10-19	700	702	696	698	70,700	698
2022-10-18	695	702	695	702	69,100	702
2022-10-17	700	703	692	693	98,300	693
2022-10-14	701	710	697	704	110,100	704
2022-10-13	692	697	689	691	141,000	691
2022-10-12	700	701	692	699	108,300	699
2022-10-11	702	710	700	702	215,400	702
2022-10-07	712	718	708	714	122,200	714
2022-10-06	717	725	716	716	85,600	716
2022-10-05	725	725	715	716	107,900	716
2022-10-04	713	723	713	718	150,200	718
2022-10-03	708	712	695	712	185,700	712
2022-09-30	695	713	695	701	219,100	701
2022-09-29	688	710	688	701	271,500	701
2022-09-28	706	707	678	688	564,400	688
2022-09-27	715	722	709	710	177,400	710
2022-09-26	724	725	704	710	339,800	710
2022-09-22	727	729	722	729	238,300	729
2022-09-21	740	740	722	727	286,000	727
2022-09-20	743	746	740	741	129,400	741
2022-09-16	745	745	731	738	166,700	738
2022-09-15	731	750	726	747	237,100	747
2022-09-14	730	733	723	727	269,800	727
2022-09-13	750	750	738	739	123,600	739
2022-09-12	744	749	741	748	124,000	748
2022-09-09	736	745	736	745	169,200	745
2022-09-08	733	740	727	737	190,200	737
2022-09-07	748	749	727	730	273,000	730
2022-09-06	762	764	746	747	256,000	747
2022-09-05	761	762	754	759	174,100	759
2022-09-02	777	778	761	763	319,000	763
2022-09-01	785	787	773	777	227,700	777
2022-08-31	790	792	786	787	86,700	787
2022-08-30	790	797	787	796	128,700	796
2022-08-29	783	788	781	784	125,100	784
2022-08-26	800	801	795	795	77,300	795
2022-08-25	802	806	796	799	97,000	799
2022-08-24	793	797	792	796	82,300	796
2022-08-23	791	796	787	796	80,800	796
2022-08-22	790	794	787	794	81,300	794
2022-08-19	801	802	791	793	132,000	793
2022-08-18	795	800	795	799	123,600	799
2022-08-17	796	802	795	799	190,000	799
2022-08-16	781	795	775	794	180,600	794
2022-08-15	784	789	776	784	176,700	784
2022-08-12	781	791	777	782	172,400	782
2022-08-10	780	780	772	773	210,800	773
2022-08-09	795	795	775	786	268,000	786
2022-08-08	790	799	787	791	208,200	791
2022-08-05	780	790	775	790	168,900	790
2022-08-04	787	789	777	780	288,400	780
2022-08-03	796	798	782	786	380,900	786
2022-08-02	818	819	791	791	508,700	791
2022-08-01	847	848	818	818	608,600	818
2022-07-29	910	910	886	886	215,100	886
2022-07-28	914	918	905	915	211,600	915
2022-07-27	937	937	914	915	140,800	915
2022-07-26	936	944	934	942	82,700	942
2022-07-25	945	945	932	935	129,300	935
2022-07-22	951	955	943	946	104,600	946
2022-07-21	937	957	935	954	248,600	954
2022-07-20	933	940	931	939	147,600	939
2022-07-19	922	928	917	928	95,400	928
2022-07-15	923	928	908	917	144,400	917
2022-07-14	923	928	918	924	89,700	924
2022-07-13	913	927	908	923	87,500	923
2022-07-12	927	927	908	914	143,800	914
2022-07-11	935	939	923	929	158,900	929
2022-07-08	920	948	920	929	395,000	929
2022-07-07	927	930	914	917	150,900	917
2022-07-06	910	925	910	923	227,600	923
2022-07-05	916	919	906	909	188,500	909
2022-07-04	911	923	907	913	207,200	913
2022-07-01	906	917	894	907	217,000	907
2022-06-30	911	918	905	910	148,700	910
2022-06-29	903	915	900	915	168,800	915
2022-06-28	908	914	906	914	126,600	914
2022-06-27	900	912	899	910	204,500	910
2022-06-24	904	916	886	886	461,600	886
2022-06-23	880	900	877	896	177,500	896
2022-06-22	893	895	874	880	152,800	880
2022-06-21	878	901	878	890	388,600	890
2022-06-20	888	888	863	874	280,200	874
2022-06-17	870	882	867	882	218,300	882
2022-06-16	878	895	869	882	236,100	882
2022-06-15	868	885	865	869	142,200	869
2022-06-14	865	879	862	870	183,200	870
2022-06-13	849	876	849	874	206,200	874
2022-06-10	874	879	862	862	157,400	862
2022-06-09	868	887	864	878	222,600	878
2022-06-08	866	877	859	869	228,700	869
2022-06-07	863	870	853	860	182,300	860
2022-06-06	835	868	833	860	293,100	860
2022-06-03	844	850	839	844	102,100	844
2022-06-02	842	849	836	844	136,400	844
2022-06-01	844	850	837	842	121,500	842
2022-05-31	838	847	831	843	152,400	843
2022-05-30	823	842	820	842	328,900	842
2022-05-27	824	825	807	814	110,700	814
2022-05-26	806	829	806	817	177,400	817
2022-05-25	809	811	795	810	126,900	810
2022-05-24	817	817	809	815	94,500	815
2022-05-23	799	815	799	815	198,700	815
2022-05-20	801	801	790	795	164,400	795
2022-05-19	788	800	781	800	217,200	800
2022-05-18	829	829	803	803	201,500	803
2022-05-17	812	830	812	825	206,400	825
2022-05-16	831	836	802	810	312,500	810
2022-05-13	833	839	817	831	280,800	831
2022-05-12	826	848	814	824	381,300	824
2022-05-11	805	834	779	830	983,800	830
2022-05-10	848	856	834	844	436,300	844
2022-05-09	842	860	835	857	372,200	857
2022-05-06	827	854	826	849	392,500	849
2022-05-02	801	836	798	830	581,100	830
2022-04-28	790	800	784	798	150,800	798
2022-04-27	785	794	772	791	286,200	791
2022-04-26	804	807	788	788	249,400	788
2022-04-25	799	808	795	799	213,800	799
2022-04-22	794	806	791	806	142,800	806
2022-04-21	799	802	788	800	235,800	800
2022-04-20	794	798	789	797	185,200	797
2022-04-19	793	795	781	787	204,800	787
2022-04-18	785	792	777	791	200,600	791
2022-04-15	789	791	785	790	160,000	790
2022-04-14	797	800	787	792	203,400	792
2022-04-13	793	802	791	798	159,200	798
2022-04-12	795	800	788	793	196,600	793
2022-04-11	814	814	793	801	330,400	801
2022-04-08	816	820	808	814	238,800	814
2022-04-07	825	826	806	815	295,500	815
2022-04-06	840	846	834	836	203,100	836
2022-04-05	836	850	821	846	366,900	846
2022-04-04	832	840	821	822	245,700	822
2022-04-01	826	833	808	833	313,600	833
2022-03-31	875	877	833	833	495,600	833
2022-03-30	864	880	855	879	332,800	879
2022-03-29	903	907	892	903	480,900	903
2022-03-28	921	923	888	896	632,200	896
2022-03-25	932	940	922	922	381,300	922
2022-03-24	925	929	915	929	254,500	929
2022-03-23	932	941	927	927	349,500	927
2022-03-22	928	929	919	926	268,700	926
2022-03-18	912	929	912	922	295,000	922
2022-03-17	925	931	906	910	266,900	910
2022-03-16	922	924	907	910	165,600	910
2022-03-15	909	920	905	914	172,700	914
2022-03-14	892	915	892	907	227,400	907
2022-03-11	888	897	885	892	192,500	892
2022-03-10	893	898	884	895	283,100	895
2022-03-09	878	888	867	868	300,100	868
2022-03-08	873	905	867	880	365,200	880
2022-03-07	890	892	874	883	322,600	883
2022-03-04	900	904	887	897	376,600	897
2022-03-03	917	919	903	904	261,300	904
2022-03-02	914	920	904	905	255,200	905
2022-03-01	921	931	915	923	279,600	923
2022-02-28	908	916	900	914	275,800	914
2022-02-25	911	911	897	902	279,200	902
2022-02-24	918	920	887	899	461,400	899
2022-02-22	933	942	917	930	317,200	930
2022-02-21	920	944	913	935	430,000	935
2022-02-18	908	927	902	927	313,600	927
2022-02-17	917	924	913	916	258,500	916
2022-02-16	937	940	912	916	267,700	916
2022-02-15	904	934	902	918	646,000	918
2022-02-14	903	908	899	899	267,200	899
2022-02-10	895	916	893	912	455,500	912
2022-02-09	890	903	879	882	598,100	882
2022-02-08	899	902	878	879	480,600	879
2022-02-07	903	913	898	904	325,600	904
2022-02-04	908	915	895	902	337,100	902
2022-02-03	901	914	886	911	499,600	911
2022-02-02	896	916	881	912	1,034,500	912
2022-02-01	840	890	840	889	1,341,800	889
2022-01-31	838	850	809	823	1,460,600	823
2022-01-28	841	844	828	837	596,500	837
2022-01-27	861	866	829	832	514,700	832
2022-01-26	843	865	840	855	278,400	855
2022-01-25	870	870	832	834	591,100	834
2022-01-24	859	868	849	865	239,500	865
2022-01-21	840	863	830	861	297,000	861
2022-01-20	837	855	835	850	356,900	850
2022-01-19	850	856	834	839	416,600	839
2022-01-18	864	874	851	862	261,100	862
2022-01-17	872	880	856	857	404,500	857
2022-01-14	879	881	863	874	291,300	874
2022-01-13	880	893	871	888	294,700	888
2022-01-12	870	882	870	880	305,600	880
2022-01-11	852	865	844	865	315,200	865
2022-01-07	838	851	833	848	265,200	848
2022-01-06	829	839	825	831	234,500	831
2022-01-05	855	855	830	840	434,200	840
2022-01-04	863	866	848	858	208,600	858

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 [2022年度]

8005 (株)スクロールの時系列データ [2022年度]