1. HOME >
  2. 株価時系列 >
  3. 8005 >
  4. 2020年

8005 (株)スクロール の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30752779750778787,700778
2020-12-29735764734755617,700755
2020-12-28739748731737656,100737
2020-12-25740746720735542,900735
2020-12-24709738707738617,800738
2020-12-23700716693709596,500709
2020-12-22727727693696881,700696
2020-12-21736741726735391,300735
2020-12-18733747729732483,600732
2020-12-17733736718732667,300732
2020-12-16733737722737375,600737
2020-12-15748754721726569,400726
2020-12-14740752734742377,300742
2020-12-11740752722740611,600740
2020-12-10749760736740345,200740
2020-12-09742752732747406,500747
2020-12-08709743705742484,900742
2020-12-07733738712713813,300713
2020-12-04753756723737733,600737
2020-12-03776779744753865,700753
2020-12-02769778758776663,800776
2020-12-017807877527691,060,400769
2020-11-307407757407731,161,200773
2020-11-27722735714734588,500734
2020-11-26713735703722919,500722
2020-11-25719723705709776,500709
2020-11-24708723703719541,800719
2020-11-20702706684701804,100701
2020-11-196997106897041,000,700704
2020-11-18698715698705763,700705
2020-11-17725732699704961,300704
2020-11-167497577307371,011,200737
2020-11-137587847337442,923,300744
2020-11-127367397027131,038,500713
2020-11-116937216847211,213,800721
2020-11-106927016736801,607,400680
2020-11-09739745721725910,300725
2020-11-067557677347371,165,600737
2020-11-057557627327512,006,500751
2020-11-047277457107412,046,900741
2020-11-027617676957034,163,500703
2020-10-308348567977973,441,400797
2020-10-299339529119471,069,200947
2020-10-28918949911945769,500945
2020-10-278799358629141,145,100914
2020-10-269749849129151,071,000915
2020-10-239909969299741,255,000974
2020-10-221,0301,0359839931,238,000993
2020-10-211,0201,0641,0201,0391,047,5001,039
2020-10-209881,0329821,025722,7001,025
2020-10-199971,006966988621,700988
2020-10-161,0171,0309729821,061,400982
2020-10-151,0301,0691,0101,0291,289,2001,029
2020-10-141,0211,0439771,0141,896,6001,014
2020-10-139471,0529461,0272,784,8001,027
2020-10-12923940907939758,300939
2020-10-09884918882918716,300918
2020-10-08902902880887519,900887
2020-10-07880914872900705,700900
2020-10-06900900875882491,400882
2020-10-05909909876898705,800898
2020-10-02915927888901992,900901
2020-09-309359398919121,077,800912
2020-09-298959428889351,091,700935
2020-09-288979358849071,408,800907
2020-09-25867895867890728,700890
2020-09-24888893852861849,800861
2020-09-23900918896899787,700899
2020-09-18881907872892885,500892
2020-09-178999068738771,028,800877
2020-09-168769148579141,565,500914
2020-09-15824860824857821,300857
2020-09-148818848278421,664,300842
2020-09-11916916876882988,200882
2020-09-108989348949181,273,400918
2020-09-09854899854883873,300883
2020-09-08889894855880797,600880
2020-09-079079078608771,363,400877
2020-09-049039238909171,118,400917
2020-09-039519709129331,548,500933
2020-09-029379599219452,072,900945
2020-09-018809498739462,680,900946
2020-08-318308918308871,845,800887
2020-08-288398537968092,053,000809
2020-08-278768968348431,392,200843
2020-08-268689108588821,448,100882
2020-08-258909088548661,843,600866
2020-08-248809248618992,856,600899
2020-08-218208688128542,126,100854
2020-08-208398558058283,096,000828
2020-08-197487747277431,513,100743
2020-08-18741755710723864,300723
2020-08-17725753719739816,700739
2020-08-14705726696713556,500713
2020-08-13688706686705607,400705
2020-08-12714715683688776,000688
2020-08-117127386877261,333,800726
2020-08-077317376736911,474,000691
2020-08-067267587217312,210,900731
2020-08-057648117007358,722,800735
2020-08-04749749749749141,300749
2020-08-0364964964964996,300649
2020-07-31569569527549457,000549
2020-07-30580591566575340,100575
2020-07-29609617565570532,200570
2020-07-28583614582607615,800607
2020-07-27544592540583641,400583
2020-07-22550553528544283,800544
2020-07-21517555517554401,000554
2020-07-20511517499515173,000515
2020-07-17500515498508258,500508
2020-07-16500500480495180,200495
2020-07-15463500463500343,200500
2020-07-14466468453459129,100459
2020-07-13435466435466226,600466
2020-07-10426435425427123,500427
2020-07-09435436427427113,600427
2020-07-08446446438438134,000438
2020-07-0745445443544698,500446
2020-07-06439459438446180,400446
2020-07-03416443416439185,200439
2020-07-02419424407415121,400415
2020-07-01435436415417120,800417
2020-06-3045045043543681,000436
2020-06-29452452435438133,100438
2020-06-26455463449456141,300456
2020-06-25445456437452275,700452
2020-06-24458460434437259,700437
2020-06-23466479456458305,000458
2020-06-22450475445464713,500464
2020-06-19414435408434208,800434
2020-06-1840841040241093,800410
2020-06-1741442141241394,300413
2020-06-16410424409421385,900421
2020-06-15395409388401544,300401
2020-06-12356367356362141,300362
2020-06-1138138137237256,800372
2020-06-1037938337738139,000381
2020-06-0938138137738038,000380
2020-06-0838238237538082,600380
2020-06-0537737737137553,500375
2020-06-0437837836837762,800377
2020-06-0337737736837570,400375
2020-06-0237037736737459,500374
2020-06-0137337336336775,800367
2020-05-29370377368373107,400373
2020-05-28377378368371163,400371
2020-05-27384384375377135,500377
2020-05-26369393369384266,100384
2020-05-2536736836136692,700366
2020-05-2236436535836193,200361
2020-05-2135636035536073,700360
2020-05-2035735735235584,000355
2020-05-1935735835235472,500354
2020-05-1834935234635257,000352
2020-05-1534934934234866,500348
2020-05-14359359340341140,500341
2020-05-13350363346358113,300358
2020-05-12357357349354100,500354
2020-05-11369370350350503,200350
2020-05-08329336327332189,500332
2020-05-0731632431632381,300323
2020-05-01319324313313151,300313
2020-04-30317328314326147,800326
2020-04-2831031030031077,400310
2020-04-27301310298310166,200310
2020-04-24296301285301230,000301
2020-04-2328529428329460,100294
2020-04-22289289281285116,600285
2020-04-21298300290294105,300294
2020-04-20298301292301143,300301
2020-04-17294298289290108,800290
2020-04-1628229428129477,500294
2020-04-1528929328428486,100284
2020-04-1428529228428998,600289
2020-04-1329729728228299,100282
2020-04-1028829828429890,900298
2020-04-0929129428528664,700286
2020-04-0828729728229094,600290
2020-04-07282287273287108,200287
2020-04-06262275256275100,600275
2020-04-03270270254257100,500257
2020-04-0227027726226268,600262
2020-04-01286291271274139,500274
2020-03-3130330328428996,000289
2020-03-30297302286302154,400302
2020-03-27314314299309317,100309
2020-03-26306309298306181,000306
2020-03-25312312300308174,100308
2020-03-24295298286298148,100298
2020-03-23280288268288195,000288
2020-03-19281282263268143,200268
2020-03-18275287271273196,800273
2020-03-17247275247271243,800271
2020-03-16256263250258209,400258
2020-03-13240256236248332,900248
2020-03-12270275257260229,500260
2020-03-11280286275278119,000278
2020-03-10260283255280229,300280
2020-03-09290290272274226,000274
2020-03-06308308296297183,600297
2020-03-05310318310313108,900313
2020-03-0430331230230693,900306
2020-03-03326328307309152,000309
2020-03-02298322297315208,900315
2020-02-28308313300301224,500301
2020-02-27331331316317155,500317
2020-02-26330333324331116,300331
2020-02-25336339333333175,700333
2020-02-2134435134434861,400348
2020-02-2034734834234460,800344
2020-02-1934034533934299,600342
2020-02-1834634734034172,600341
2020-02-1735235234334685,200346
2020-02-1435235434935263,000352
2020-02-1335635635235436,700354
2020-02-1235835835435646,900356
2020-02-1036136135635834,600358
2020-02-0736736735736256,800362
2020-02-0636336836136574,200365
2020-02-0536236335835857,200358
2020-02-0435335835235835,700358
2020-02-0334535434435290,200352
2020-01-3135235935135359,000353
2020-01-3035836335035381,600353
2020-01-2936436535735865,900358
2020-01-28355363350362118,400362
2020-01-27361367356358117,000358
2020-01-24383383370372133,800372
2020-01-2338838838238272,100382
2020-01-2239039438839063,500390
2020-01-2138939338839144,800391
2020-01-2038639038638871,900388
2020-01-1738638638238648,200386
2020-01-1638738738238558,900385
2020-01-1538539138138593,600385
2020-01-1437838637738461,600384
2020-01-1038038237738053,100380
2020-01-0937938737638374,400383
2020-01-08383383367374134,900374
2020-01-0738238637938483,900384
2020-01-0638138538038298,000382

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