8005 (株)スクロールの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	852	852	839	849	195,500	849
2021-12-29	830	849	828	849	249,700	849
2021-12-28	818	830	814	830	329,400	830
2021-12-27	815	818	808	810	237,400	810
2021-12-24	807	829	803	815	395,800	815
2021-12-23	806	806	797	804	155,900	804
2021-12-22	793	806	788	803	477,600	803
2021-12-21	766	788	757	786	677,300	786
2021-12-20	786	787	750	756	819,200	756
2021-12-17	784	788	779	788	229,900	788
2021-12-16	800	800	788	788	183,000	788
2021-12-15	786	801	786	791	275,700	791
2021-12-14	781	792	778	788	353,600	788
2021-12-13	788	789	774	779	250,000	779
2021-12-10	790	791	778	779	287,000	779
2021-12-09	805	810	790	795	263,700	795
2021-12-08	820	822	800	800	294,200	800
2021-12-07	794	810	792	809	329,600	809
2021-12-06	784	794	782	785	228,900	785
2021-12-03	778	793	765	793	392,000	793
2021-12-02	785	795	770	771	415,600	771
2021-12-01	779	798	759	796	772,400	796
2021-11-30	800	817	767	767	752,500	767
2021-11-29	791	821	788	791	635,700	791
2021-11-26	805	807	789	802	607,400	802
2021-11-25	820	829	807	809	459,200	809
2021-11-24	827	830	810	814	355,300	814
2021-11-22	828	833	820	827	261,700	827
2021-11-19	832	841	820	831	487,200	831
2021-11-18	832	835	822	833	485,500	833
2021-11-17	851	854	827	829	639,700	829
2021-11-16	870	874	851	854	374,300	854
2021-11-15	890	891	863	867	375,700	867
2021-11-12	888	902	886	887	288,200	887
2021-11-11	901	912	886	886	269,200	886
2021-11-10	892	907	891	902	310,000	902
2021-11-09	926	926	892	894	533,400	894
2021-11-08	944	944	914	919	434,600	919
2021-11-05	945	949	912	940	645,000	940
2021-11-04	959	995	941	950	1,319,700	950
2021-11-02	920	964	906	959	1,054,400	959
2021-11-01	903	932	879	925	1,894,000	925
2021-10-29	881	883	852	863	814,800	863
2021-10-28	870	878	851	875	663,900	875
2021-10-27	875	882	865	873	395,400	873
2021-10-26	893	898	866	882	510,400	882
2021-10-25	881	890	873	881	390,400	881
2021-10-22	868	891	862	886	338,600	886
2021-10-21	875	879	856	860	254,800	860
2021-10-20	895	905	874	875	345,800	875
2021-10-19	886	896	879	894	164,000	894
2021-10-18	885	887	875	880	145,000	880
2021-10-15	869	880	864	879	129,200	879
2021-10-14	874	874	856	857	139,400	857
2021-10-13	876	880	864	866	168,500	866
2021-10-12	893	898	882	884	160,800	884
2021-10-11	877	892	870	889	254,900	889
2021-10-08	867	879	865	870	184,300	870
2021-10-07	858	875	852	858	334,000	858
2021-10-06	848	881	839	846	563,800	846
2021-10-05	842	849	815	838	764,400	838
2021-10-04	883	888	852	852	363,300	852
2021-10-01	860	878	859	875	309,800	875
2021-09-30	867	870	856	867	224,300	867
2021-09-29	852	870	849	867	377,100	867
2021-09-28	888	892	867	877	451,200	877
2021-09-27	902	905	882	886	382,600	886
2021-09-24	891	909	886	902	529,300	902
2021-09-22	876	886	871	875	349,500	875
2021-09-21	876	889	868	884	478,800	884
2021-09-17	892	908	885	903	286,200	903
2021-09-16	909	909	883	891	356,100	891
2021-09-15	914	916	898	903	314,400	903
2021-09-14	928	930	912	917	318,800	917
2021-09-13	916	930	909	926	431,400	926
2021-09-10	901	916	897	915	267,300	915
2021-09-09	919	920	896	902	339,600	902
2021-09-08	888	934	888	926	553,400	926
2021-09-07	905	913	886	892	321,500	892
2021-09-06	917	926	890	895	565,100	895
2021-09-03	923	932	916	917	479,200	917
2021-09-02	946	946	916	917	522,700	917
2021-09-01	918	944	910	943	635,900	943
2021-08-31	877	916	873	912	681,200	912
2021-08-30	870	883	868	877	261,100	877
2021-08-27	853	863	848	862	197,700	862
2021-08-26	842	859	842	858	261,900	858
2021-08-25	853	857	835	842	224,700	842
2021-08-24	829	847	824	846	243,600	846
2021-08-23	807	826	803	823	269,000	823
2021-08-20	802	817	800	801	404,800	801
2021-08-19	812	833	805	805	370,900	805
2021-08-18	807	825	793	817	505,900	817
2021-08-17	844	845	812	814	793,800	814
2021-08-16	876	878	842	847	454,700	847
2021-08-13	874	887	872	882	202,000	882
2021-08-12	888	892	874	878	204,300	878
2021-08-11	886	888	874	882	262,900	882
2021-08-10	864	891	858	886	335,300	886
2021-08-06	865	882	859	862	332,600	862
2021-08-05	886	900	870	872	509,200	872
2021-08-04	935	938	867	875	1,163,600	875
2021-08-03	954	985	935	936	1,004,400	936
2021-08-02	948	984	931	974	1,962,000	974
2021-07-30	871	871	847	860	526,700	860
2021-07-29	860	876	854	872	333,100	872
2021-07-28	870	875	851	855	325,600	855
2021-07-27	868	868	852	864	273,800	864
2021-07-26	867	872	852	859	358,400	859
2021-07-21	859	871	852	853	323,700	853
2021-07-20	848	853	834	840	319,200	840
2021-07-19	851	854	835	852	353,700	852
2021-07-16	849	860	841	854	194,200	854
2021-07-15	863	864	845	846	235,800	846
2021-07-14	871	876	865	867	152,600	867
2021-07-13	857	879	855	877	289,000	877
2021-07-12	846	867	846	856	303,800	856
2021-07-09	821	842	810	841	405,600	841
2021-07-08	843	851	824	824	359,500	824
2021-07-07	846	864	841	844	240,600	844
2021-07-06	854	859	846	855	208,000	855
2021-07-05	861	870	853	854	204,300	854
2021-07-02	868	876	862	863	184,300	863
2021-07-01	876	877	861	864	218,800	864
2021-06-30	894	894	877	877	332,400	877
2021-06-29	885	895	873	888	259,700	888
2021-06-28	867	889	860	887	268,500	887
2021-06-25	868	877	854	872	539,300	872
2021-06-24	827	852	826	847	304,000	847
2021-06-23	827	841	820	829	299,100	829
2021-06-22	823	832	814	827	349,000	827
2021-06-21	820	820	803	813	447,400	813
2021-06-18	854	856	821	821	506,300	821
2021-06-17	872	874	850	852	292,500	852
2021-06-16	859	876	858	871	325,100	871
2021-06-15	844	858	843	854	287,200	854
2021-06-14	841	850	826	846	430,800	846
2021-06-11	851	862	840	842	358,000	842
2021-06-10	856	867	842	855	417,700	855
2021-06-09	865	874	856	856	217,200	856
2021-06-08	862	871	848	867	426,900	867
2021-06-07	865	875	857	857	360,000	857
2021-06-04	872	886	863	865	338,400	865
2021-06-03	890	895	867	871	757,400	871
2021-06-02	889	907	883	896	464,600	896
2021-06-01	895	904	884	889	467,100	889
2021-05-31	926	937	900	902	427,000	902
2021-05-28	937	943	919	928	433,100	928
2021-05-27	939	944	924	929	428,200	929
2021-05-26	935	949	926	935	399,700	935
2021-05-25	930	955	927	939	471,200	939
2021-05-24	926	933	918	922	457,700	922
2021-05-21	955	972	938	938	460,300	938
2021-05-20	978	993	959	959	495,000	959
2021-05-19	961	987	960	980	455,300	980
2021-05-18	946	972	939	964	517,000	964
2021-05-17	939	957	915	949	725,000	949
2021-05-14	900	941	900	939	710,000	939
2021-05-13	872	923	862	905	938,400	905
2021-05-12	892	912	865	882	1,114,300	882
2021-05-11	885	927	877	892	1,532,900	892
2021-05-10	859	905	835	892	3,760,800	892
2021-05-07	1,089	1,089	1,006	1,009	2,569,000	1,009
2021-05-06	1,082	1,132	1,023	1,092	4,136,300	1,092
2021-04-30	1,010	1,015	996	1,000	441,300	1,000
2021-04-28	1,006	1,013	987	1,010	557,300	1,010
2021-04-27	1,019	1,031	1,012	1,012	321,500	1,012
2021-04-26	1,032	1,037	1,016	1,017	251,100	1,017
2021-04-23	1,021	1,053	1,021	1,022	447,800	1,022
2021-04-22	1,020	1,039	1,002	1,037	664,900	1,037
2021-04-21	1,050	1,056	1,005	1,006	939,800	1,006
2021-04-20	1,064	1,078	1,051	1,072	693,700	1,072
2021-04-19	1,051	1,082	1,048	1,073	708,200	1,073
2021-04-16	1,034	1,050	1,030	1,042	471,600	1,042
2021-04-15	1,030	1,049	1,019	1,042	828,200	1,042
2021-04-14	999	1,036	997	1,014	790,800	1,014
2021-04-13	987	1,004	980	1,002	1,075,800	1,002
2021-04-12	1,006	1,008	980	992	797,400	992
2021-04-09	1,012	1,024	1,004	1,007	664,200	1,007
2021-04-08	1,039	1,039	1,009	1,021	592,300	1,021
2021-04-07	1,041	1,050	1,033	1,047	361,500	1,047
2021-04-06	1,069	1,072	1,035	1,038	516,600	1,038
2021-04-05	1,050	1,072	1,035	1,067	511,200	1,067
2021-04-02	1,049	1,056	1,033	1,056	781,500	1,056
2021-04-01	1,090	1,092	1,032	1,041	903,800	1,041
2021-03-31	1,066	1,100	1,062	1,087	486,300	1,087
2021-03-30	1,060	1,084	1,044	1,070	923,400	1,070
2021-03-29	1,137	1,147	1,117	1,118	1,205,900	1,118
2021-03-26	1,131	1,142	1,112	1,140	758,000	1,140
2021-03-25	1,090	1,103	1,070	1,101	749,600	1,101
2021-03-24	1,091	1,113	1,081	1,091	808,900	1,091
2021-03-23	1,148	1,162	1,112	1,118	823,700	1,118
2021-03-22	1,157	1,159	1,133	1,146	725,600	1,146
2021-03-19	1,167	1,180	1,139	1,154	1,256,000	1,154
2021-03-18	1,184	1,210	1,174	1,197	751,800	1,197
2021-03-17	1,175	1,192	1,160	1,168	646,700	1,168
2021-03-16	1,190	1,194	1,158	1,191	1,079,300	1,191
2021-03-15	1,192	1,233	1,191	1,205	950,700	1,205
2021-03-12	1,181	1,195	1,156	1,180	1,208,200	1,180
2021-03-11	1,098	1,168	1,097	1,161	1,181,200	1,161
2021-03-10	1,088	1,130	1,077	1,112	1,004,800	1,112
2021-03-09	1,095	1,096	1,060	1,069	1,061,600	1,069
2021-03-08	1,114	1,141	1,095	1,105	995,200	1,105
2021-03-05	1,130	1,142	1,085	1,100	1,363,000	1,100
2021-03-04	1,112	1,150	1,096	1,144	1,240,400	1,144
2021-03-03	1,165	1,179	1,137	1,142	955,500	1,142
2021-03-02	1,188	1,190	1,142	1,175	916,600	1,175
2021-03-01	1,191	1,196	1,117	1,173	1,711,300	1,173
2021-02-26	1,165	1,199	1,156	1,166	1,427,700	1,166
2021-02-25	1,230	1,232	1,172	1,172	1,292,100	1,172
2021-02-24	1,222	1,262	1,201	1,205	1,238,100	1,205
2021-02-22	1,253	1,298	1,223	1,251	1,887,400	1,251
2021-02-19	1,264	1,270	1,199	1,217	2,914,300	1,217
2021-02-18	1,472	1,485	1,260	1,305	4,759,300	1,305
2021-02-17	1,408	1,475	1,408	1,473	1,999,900	1,473
2021-02-16	1,353	1,446	1,350	1,433	2,662,500	1,433
2021-02-15	1,313	1,363	1,290	1,356	1,971,900	1,356
2021-02-12	1,325	1,328	1,268	1,307	1,884,800	1,307
2021-02-10	1,279	1,335	1,266	1,298	2,798,800	1,298
2021-02-09	1,265	1,269	1,217	1,258	1,824,300	1,258
2021-02-08	1,230	1,264	1,204	1,251	3,207,100	1,251
2021-02-05	1,139	1,232	1,115	1,215	4,887,000	1,215
2021-02-04	1,132	1,165	1,094	1,138	3,493,900	1,138
2021-02-03	1,093	1,188	1,091	1,145	11,641,800	1,145
2021-02-02	974	1,120	970	1,083	16,008,100	1,083
2021-02-01	975	975	933	975	3,590,500	975
2021-01-29	848	864	814	825	1,165,900	825
2021-01-28	830	859	821	845	952,400	845
2021-01-27	870	874	851	859	603,600	859
2021-01-26	888	894	870	870	593,500	870
2021-01-25	885	900	874	894	742,700	894
2021-01-22	860	884	853	882	878,000	882
2021-01-21	861	876	843	866	1,183,700	866
2021-01-20	911	915	847	858	1,858,500	858
2021-01-19	945	962	915	917	2,070,400	917
2021-01-18	905	934	870	929	2,232,100	929
2021-01-15	839	880	832	874	978,900	874
2021-01-14	854	862	831	836	833,400	836
2021-01-13	848	868	839	854	1,150,400	854
2021-01-12	847	862	838	838	1,466,500	838
2021-01-08	792	818	791	817	988,700	817
2021-01-07	774	795	770	785	566,100	785
2021-01-06	779	790	764	764	576,800	764
2021-01-05	780	804	765	784	983,500	784
2021-01-04	779	785	758	776	867,500	776

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 [2021年度]

8005 (株)スクロールの時系列データ [2021年度]