8005 (株)スクロールの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	502	509	502	505	12,600	505
2006-12-28	510	510	503	505	18,800	505
2006-12-27	510	512	504	506	29,500	506
2006-12-26	505	510	505	510	11,300	510
2006-12-25	508	510	506	507	32,300	507
2006-12-22	509	509	506	507	15,100	507
2006-12-21	510	510	506	508	17,900	508
2006-12-20	503	509	503	509	12,000	509
2006-12-19	507	510	503	503	27,700	503
2006-12-18	506	513	506	510	12,300	510
2006-12-15	506	512	506	507	10,400	507
2006-12-14	510	513	509	509	13,700	509
2006-12-13	506	513	506	511	29,000	511
2006-12-12	507	510	505	510	18,500	510
2006-12-11	509	511	509	510	15,100	510
2006-12-08	516	516	508	509	49,100	509
2006-12-07	513	515	509	514	19,200	514
2006-12-06	507	513	503	512	91,900	512
2006-12-05	498	503	497	503	33,700	503
2006-12-04	497	502	492	498	48,800	498
2006-12-01	495	499	494	496	14,200	496
2006-11-30	490	496	489	494	28,800	494
2006-11-29	494	494	487	492	31,700	492
2006-11-28	487	493	485	491	21,400	491
2006-11-27	485	494	485	493	25,500	493
2006-11-24	498	498	481	486	33,400	486
2006-11-22	480	488	477	488	23,700	488
2006-11-21	488	488	480	480	22,200	480
2006-11-20	498	499	486	488	27,100	488
2006-11-17	498	498	490	496	47,200	496
2006-11-16	499	499	497	497	13,600	497
2006-11-15	500	503	498	498	14,400	498
2006-11-14	499	504	499	499	20,900	499
2006-11-13	497	503	497	498	34,500	498
2006-11-10	505	505	498	499	26,000	499
2006-11-09	501	504	500	500	40,900	500
2006-11-08	502	507	500	500	61,400	500
2006-11-07	507	509	502	503	25,600	503
2006-11-06	508	509	502	506	41,100	506
2006-11-02	508	511	507	510	43,000	510
2006-11-01	512	512	506	508	17,800	508
2006-10-31	510	517	509	512	50,100	512
2006-10-30	525	525	512	512	72,000	512
2006-10-27	529	532	518	524	37,000	524
2006-10-26	525	532	520	528	29,500	528
2006-10-25	536	538	527	528	23,700	528
2006-10-24	532	534	524	526	33,000	526
2006-10-23	530	541	519	532	59,200	532
2006-10-20	515	519	509	512	23,200	512
2006-10-19	520	520	511	515	15,900	515
2006-10-18	515	515	506	513	24,400	513
2006-10-17	516	516	510	510	14,000	510
2006-10-16	511	520	511	516	15,300	516
2006-10-13	517	517	506	511	15,000	511
2006-10-12	508	515	502	507	22,200	507
2006-10-11	522	526	506	507	23,900	507
2006-10-10	528	529	520	521	18,300	521
2006-10-06	536	536	525	529	34,800	529
2006-10-05	527	535	526	535	33,400	535
2006-10-04	529	532	526	527	14,700	527
2006-10-03	532	534	526	531	24,100	531
2006-10-02	535	544	535	540	18,400	540
2006-09-29	540	540	536	538	12,200	538
2006-09-28	536	539	531	538	17,400	538
2006-09-27	531	541	530	537	27,600	537
2006-09-26	532	533	523	524	39,500	524
2006-09-25	545	545	536	538	56,400	538
2006-09-22	536	542	535	536	15,800	536
2006-09-21	540	546	535	540	9,200	540
2006-09-20	545	545	540	540	17,100	540
2006-09-19	545	549	540	547	23,700	547
2006-09-15	547	547	540	541	7,600	541
2006-09-14	542	543	538	541	15,000	541
2006-09-13	549	550	538	538	13,300	538
2006-09-12	545	555	540	540	17,200	540
2006-09-11	550	550	541	541	26,000	541
2006-09-08	548	555	548	550	46,800	550
2006-09-07	554	559	549	550	29,200	550
2006-09-06	558	560	552	559	59,400	559
2006-09-05	544	550	543	549	17,500	549
2006-09-04	542	545	540	544	17,900	544
2006-09-01	544	545	535	539	12,900	539
2006-08-31	530	541	529	540	15,100	540
2006-08-30	535	538	530	534	13,500	534
2006-08-29	537	539	531	535	9,800	535
2006-08-28	540	540	530	531	28,000	531
2006-08-25	545	545	536	543	20,200	543
2006-08-24	537	538	530	534	19,700	534
2006-08-23	537	540	535	536	13,300	536
2006-08-22	538	541	537	539	12,700	539
2006-08-21	541	548	538	540	14,700	540
2006-08-18	548	550	543	548	24,700	548
2006-08-17	546	550	546	547	9,200	547
2006-08-16	550	550	543	548	18,700	548
2006-08-15	548	551	545	550	10,900	550
2006-08-14	543	548	541	544	14,600	544
2006-08-11	542	548	540	545	11,200	545
2006-08-10	542	544	537	543	10,500	543
2006-08-09	536	544	531	544	15,200	544
2006-08-08	532	536	529	536	11,600	536
2006-08-07	547	551	529	529	63,600	529
2006-08-04	524	527	524	527	7,200	527
2006-08-03	525	528	520	521	18,100	521
2006-08-02	525	529	520	529	15,900	529
2006-08-01	529	529	521	524	15,600	524
2006-07-31	540	540	520	524	27,500	524
2006-07-28	511	523	511	520	17,200	520
2006-07-27	514	522	507	520	23,100	520
2006-07-26	505	520	505	506	27,000	506
2006-07-25	541	541	514	514	29,300	514
2006-07-24	515	519	510	513	16,700	513
2006-07-21	520	525	516	518	16,300	518
2006-07-20	530	530	500	523	18,600	523
2006-07-19	510	517	500	513	29,300	513
2006-07-18	523	528	516	520	27,800	520
2006-07-14	541	541	533	533	38,800	533
2006-07-13	545	545	531	541	24,100	541
2006-07-12	555	557	548	548	15,100	548
2006-07-11	568	568	550	557	21,500	557
2006-07-10	557	570	552	568	24,400	568
2006-07-07	558	570	556	556	7,900	556
2006-07-06	573	573	560	564	65,900	564
2006-07-05	553	567	553	567	29,300	567
2006-07-04	562	562	552	556	18,800	556
2006-07-03	550	563	546	552	24,900	552
2006-06-30	551	556	544	544	31,700	544
2006-06-29	537	558	530	554	46,400	554
2006-06-28	536	538	532	536	16,300	536
2006-06-27	540	542	535	539	19,000	539
2006-06-26	540	545	533	541	15,000	541
2006-06-23	558	558	540	541	55,200	541
2006-06-22	530	544	530	544	20,000	544
2006-06-21	540	549	528	530	24,600	530
2006-06-20	537	560	531	542	14,000	542
2006-06-19	537	546	533	539	7,800	539
2006-06-16	539	549	529	531	23,400	531
2006-06-15	525	539	522	535	25,900	535
2006-06-14	522	528	521	522	27,700	522
2006-06-13	531	534	528	528	13,200	528
2006-06-12	535	538	530	537	28,800	537
2006-06-09	542	548	535	538	37,800	538
2006-06-08	556	564	542	542	25,500	542
2006-06-07	572	573	566	566	34,100	566
2006-06-06	557	568	556	568	28,400	568
2006-06-05	578	579	567	577	13,200	577
2006-06-02	574	580	561	580	20,300	580
2006-06-01	574	580	570	576	13,700	576
2006-05-31	571	580	562	573	24,400	573
2006-05-30	586	586	578	581	11,000	581
2006-05-29	585	585	581	585	13,800	585
2006-05-26	570	582	570	582	20,600	582
2006-05-25	575	579	559	575	22,700	575
2006-05-24	575	581	572	580	11,900	580
2006-05-23	577	580	573	578	11,200	578
2006-05-22	575	579	571	576	12,900	576
2006-05-19	577	578	571	575	13,500	575
2006-05-18	575	581	575	577	16,400	577
2006-05-17	585	585	575	582	14,400	582
2006-05-16	585	588	583	586	23,300	586
2006-05-15	580	585	574	582	23,900	582
2006-05-12	588	588	571	583	27,500	583
2006-05-11	587	590	575	586	77,300	586
2006-05-10	574	574	570	570	29,500	570
2006-05-09	578	581	572	573	31,200	573
2006-05-08	579	585	576	577	68,600	577
2006-05-02	559	579	559	575	23,600	575
2006-05-01	551	574	551	568	19,100	568
2006-04-28	570	575	553	558	41,300	558
2006-04-27	570	577	570	573	20,700	573
2006-04-26	573	584	569	569	23,300	569
2006-04-25	560	583	560	574	38,700	574
2006-04-24	589	596	565	565	40,800	565
2006-04-21	602	609	584	596	67,700	596
2006-04-20	604	611	600	601	37,400	601
2006-04-19	607	609	603	603	10,000	603
2006-04-18	600	606	599	604	13,600	604
2006-04-17	608	608	598	599	19,200	599
2006-04-14	612	612	604	604	11,300	604
2006-04-13	605	612	601	604	21,600	604
2006-04-12	617	617	605	605	15,900	605
2006-04-11	617	619	612	616	16,200	616
2006-04-10	614	619	612	616	12,200	616
2006-04-07	620	620	614	620	23,700	620
2006-04-06	613	620	612	620	26,000	620
2006-04-05	615	617	612	612	43,600	612
2006-04-04	611	613	610	610	23,300	610
2006-04-03	608	614	607	611	22,200	611
2006-03-31	602	615	602	611	31,400	611
2006-03-30	613	617	611	616	18,100	616
2006-03-29	613	618	611	613	15,700	613
2006-03-28	625	627	600	623	26,800	623
2006-03-27	629	632	627	632	34,000	632
2006-03-24	625	629	625	627	20,000	627
2006-03-23	631	631	625	625	20,200	625
2006-03-22	626	630	624	630	17,500	630
2006-03-20	621	629	621	629	23,300	629
2006-03-17	626	626	615	626	13,500	626
2006-03-16	632	632	610	617	13,500	617
2006-03-15	627	633	625	632	27,800	632
2006-03-14	622	626	617	625	20,800	625
2006-03-13	616	621	605	619	20,300	619
2006-03-10	610	621	600	610	60,000	610
2006-03-09	609	613	602	613	19,300	613
2006-03-08	609	609	601	603	34,800	603
2006-03-07	603	610	602	610	15,200	610
2006-03-06	600	608	600	605	28,100	605
2006-03-03	602	609	599	599	19,700	599
2006-03-02	600	612	600	605	28,400	605
2006-03-01	610	610	602	602	9,900	602
2006-02-28	610	610	600	600	34,700	600
2006-02-27	606	615	605	613	30,600	613
2006-02-24	601	606	598	605	28,600	605
2006-02-23	602	603	597	598	11,800	598
2006-02-22	596	605	591	592	28,100	592
2006-02-21	590	598	586	592	27,700	592
2006-02-20	601	603	590	590	21,700	590
2006-02-17	624	624	600	600	24,000	600
2006-02-16	611	620	606	610	19,300	610
2006-02-15	615	619	610	612	19,500	612
2006-02-14	610	624	608	619	23,600	619
2006-02-13	631	631	612	612	28,700	612
2006-02-10	638	638	629	632	23,300	632
2006-02-09	637	638	632	633	12,900	633
2006-02-08	638	639	628	628	46,200	628
2006-02-07	637	640	636	640	57,700	640
2006-02-06	635	637	632	636	32,300	636
2006-02-03	630	635	630	634	19,100	634
2006-02-02	632	639	630	639	40,400	639
2006-02-01	630	635	628	632	26,300	632
2006-01-31	630	634	630	630	36,200	630
2006-01-30	630	637	628	634	59,600	634
2006-01-27	620	629	619	628	42,200	628
2006-01-26	618	619	610	618	18,500	618
2006-01-25	620	629	618	620	29,300	620
2006-01-24	615	618	606	614	25,700	614
2006-01-23	600	609	595	605	52,000	605
2006-01-20	609	611	601	605	41,000	605
2006-01-19	600	630	520	610	100,700	610
2006-01-18	620	620	594	608	48,600	608
2006-01-17	630	630	620	620	47,100	620
2006-01-16	640	640	629	633	53,000	633
2006-01-13	640	642	636	639	37,500	639
2006-01-12	647	647	639	642	57,000	642
2006-01-11	636	650	635	647	91,300	647
2006-01-10	631	650	629	633	120,200	633
2006-01-06	629	630	628	628	58,100	628
2006-01-05	625	629	623	629	36,200	629
2006-01-04	625	630	622	623	13,600	623

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 [2006年度]

8005 (株)スクロールの時系列データ [2006年度]