8005 (株)スクロールの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	958	961	954	960	67,300	960
2023-12-28	957	959	953	958	43,200	958
2023-12-27	947	956	947	956	83,000	956
2023-12-26	944	950	943	948	61,900	948
2023-12-25	965	965	945	945	94,300	945
2023-12-22	945	954	943	948	76,700	948
2023-12-21	959	959	944	947	93,900	947
2023-12-20	960	969	958	962	138,100	962
2023-12-19	955	956	948	951	75,500	951
2023-12-18	946	958	946	955	54,200	955
2023-12-15	947	963	947	961	119,000	961
2023-12-14	968	968	945	951	108,300	951
2023-12-13	960	971	960	968	100,100	968
2023-12-12	955	964	953	957	69,200	957
2023-12-11	933	954	933	954	111,100	954
2023-12-08	946	950	929	931	116,300	931
2023-12-07	949	954	941	941	72,800	941
2023-12-06	928	952	928	952	124,400	952
2023-12-05	939	946	925	925	135,400	925
2023-12-04	930	941	928	936	72,200	936
2023-12-01	928	935	925	925	74,800	925
2023-11-30	927	929	916	925	123,800	925
2023-11-29	935	937	927	927	66,700	927
2023-11-28	930	940	928	935	73,700	935
2023-11-27	935	941	928	928	73,900	928
2023-11-24	941	944	932	934	103,700	934
2023-11-22	939	958	938	941	106,100	941
2023-11-21	926	943	923	939	102,500	939
2023-11-20	928	933	923	924	83,800	924
2023-11-17	908	926	908	926	78,400	926
2023-11-16	923	923	906	910	113,000	910
2023-11-15	918	925	912	922	130,800	922
2023-11-14	905	912	899	908	101,400	908
2023-11-13	913	917	904	904	105,000	904
2023-11-10	919	922	907	918	102,100	918
2023-11-09	903	924	891	920	161,700	920
2023-11-08	912	917	902	908	133,400	908
2023-11-07	924	929	912	914	164,000	914
2023-11-06	929	933	920	924	167,500	924
2023-11-02	937	937	916	923	156,500	923
2023-11-01	941	944	924	927	261,900	927
2023-10-31	910	940	890	940	402,800	940
2023-10-30	917	917	877	899	1,026,900	899
2023-10-27	1,057	1,092	1,057	1,090	318,200	1,090
2023-10-26	1,060	1,070	1,054	1,057	104,400	1,057
2023-10-25	1,063	1,073	1,052	1,063	150,200	1,063
2023-10-24	1,051	1,053	1,027	1,050	148,800	1,050
2023-10-23	1,064	1,067	1,034	1,036	165,300	1,036
2023-10-20	1,062	1,065	1,050	1,062	84,000	1,062
2023-10-19	1,058	1,061	1,049	1,056	77,700	1,056
2023-10-18	1,058	1,066	1,046	1,064	130,200	1,064
2023-10-17	1,046	1,056	1,038	1,048	93,700	1,048
2023-10-16	1,036	1,064	1,030	1,040	194,200	1,040
2023-10-13	1,060	1,062	1,041	1,045	145,800	1,045
2023-10-12	1,061	1,072	1,052	1,066	244,800	1,066
2023-10-11	1,010	1,073	1,002	1,068	633,800	1,068
2023-10-10	989	996	989	995	75,700	995
2023-10-06	975	981	968	976	63,600	976
2023-10-05	951	965	951	965	82,200	965
2023-10-04	955	966	945	947	202,800	947
2023-10-03	989	989	974	974	121,000	974
2023-10-02	993	1,010	990	990	106,300	990
2023-09-29	1,019	1,019	988	993	105,500	993
2023-09-28	1,005	1,029	1,005	1,016	147,700	1,016
2023-09-27	1,020	1,027	1,014	1,027	243,200	1,027
2023-09-26	1,034	1,034	1,023	1,024	98,500	1,024
2023-09-25	1,025	1,039	1,016	1,033	161,500	1,033
2023-09-22	1,008	1,024	1,007	1,018	120,300	1,018
2023-09-21	1,008	1,020	1,008	1,013	106,200	1,013
2023-09-20	1,033	1,037	1,012	1,012	233,200	1,012
2023-09-19	1,037	1,039	1,028	1,039	121,000	1,039
2023-09-15	1,028	1,042	1,024	1,037	148,500	1,037
2023-09-14	1,032	1,032	1,024	1,025	88,300	1,025
2023-09-13	1,030	1,032	1,026	1,032	82,400	1,032
2023-09-12	1,020	1,032	1,020	1,032	88,200	1,032
2023-09-11	1,010	1,017	1,009	1,015	70,200	1,015
2023-09-08	1,008	1,012	1,001	1,006	128,700	1,006
2023-09-07	1,018	1,021	1,012	1,014	110,400	1,014
2023-09-06	1,025	1,025	1,018	1,018	79,400	1,018
2023-09-05	1,022	1,025	1,014	1,025	89,200	1,025
2023-09-04	1,024	1,024	1,014	1,019	109,800	1,019
2023-09-01	1,006	1,015	1,002	1,015	98,800	1,015
2023-08-31	997	1,009	996	1,006	141,500	1,006
2023-08-30	995	995	987	989	120,200	989
2023-08-29	988	1,005	985	999	177,400	999
2023-08-28	983	986	977	985	89,100	985
2023-08-25	981	981	973	977	69,200	977
2023-08-24	980	987	980	983	64,200	983
2023-08-23	971	984	968	984	79,000	984
2023-08-22	977	977	964	972	75,600	972
2023-08-21	961	972	961	968	54,800	968
2023-08-18	967	967	957	961	69,700	961
2023-08-17	976	976	957	970	80,500	970
2023-08-16	984	985	973	973	54,500	973
2023-08-15	980	988	974	988	85,600	988
2023-08-14	979	989	973	980	103,500	980
2023-08-10	965	977	964	971	100,300	971
2023-08-09	977	977	963	966	69,000	966
2023-08-08	984	985	975	977	52,300	977
2023-08-07	967	980	965	980	72,500	980
2023-08-04	970	978	968	969	93,700	969
2023-08-03	974	976	963	966	98,800	966
2023-08-02	985	987	977	979	116,800	979
2023-08-01	975	983	968	980	173,800	980
2023-07-31	970	991	964	969	240,200	969
2023-07-28	949	955	937	944	152,200	944
2023-07-27	943	952	940	952	74,400	952
2023-07-26	942	943	934	942	60,700	942
2023-07-25	940	942	935	941	72,800	941
2023-07-24	936	940	934	937	62,300	937
2023-07-21	935	939	932	934	59,900	934
2023-07-20	945	947	935	936	64,400	936
2023-07-19	935	945	934	945	74,400	945
2023-07-18	927	934	925	932	57,300	932
2023-07-14	932	932	915	924	101,300	924
2023-07-13	927	932	917	927	74,000	927
2023-07-12	934	934	926	927	62,700	927
2023-07-11	934	937	927	928	88,000	928
2023-07-10	932	944	932	936	109,400	936
2023-07-07	934	943	925	932	153,000	932
2023-07-06	951	955	943	945	101,300	945
2023-07-05	956	958	949	955	108,600	955
2023-07-04	966	968	959	960	158,800	960
2023-07-03	968	972	965	971	69,900	971
2023-06-30	965	967	958	967	86,400	967
2023-06-29	968	971	963	967	84,700	967
2023-06-28	956	970	954	968	94,700	968
2023-06-27	955	956	943	951	138,800	951
2023-06-26	963	970	952	958	145,900	958
2023-06-23	960	974	953	964	316,800	964
2023-06-22	936	960	934	950	283,700	950
2023-06-21	922	938	920	929	157,000	929
2023-06-20	936	936	917	922	206,800	922
2023-06-19	930	940	926	940	175,200	940
2023-06-16	913	929	911	929	171,800	929
2023-06-15	913	924	903	916	136,400	916
2023-06-14	917	920	907	913	117,600	913
2023-06-13	916	924	914	917	129,700	917
2023-06-12	919	927	917	922	111,900	922
2023-06-09	914	927	911	927	154,700	927
2023-06-08	924	930	912	917	118,700	917
2023-06-07	922	928	915	917	164,200	917
2023-06-06	916	920	912	920	130,800	920
2023-06-05	906	915	903	913	205,800	913
2023-06-02	882	903	881	901	145,600	901
2023-06-01	876	886	874	881	125,600	881
2023-05-31	892	895	880	880	77,000	880
2023-05-30	889	900	888	895	112,300	895
2023-05-29	880	891	875	883	96,200	883
2023-05-26	885	885	871	872	97,100	872
2023-05-25	886	894	884	887	85,100	887
2023-05-24	875	890	872	884	86,100	884
2023-05-23	890	895	875	878	145,600	878
2023-05-22	889	894	884	893	71,500	893
2023-05-19	892	896	884	889	132,200	889
2023-05-18	903	903	890	897	151,300	897
2023-05-17	902	907	899	903	150,500	903
2023-05-16	902	905	896	904	177,500	904
2023-05-15	901	904	889	900	237,500	900
2023-05-12	897	904	885	897	322,300	897
2023-05-11	897	902	884	892	350,200	892
2023-05-10	874	909	862	890	1,087,400	890
2023-05-09	806	809	799	799	167,000	799
2023-05-08	806	809	798	809	122,600	809
2023-05-02	809	813	801	804	155,200	804
2023-05-01	799	804	794	804	203,700	804
2023-04-28	796	799	781	789	189,000	789
2023-04-27	778	788	778	787	111,400	787
2023-04-26	789	789	778	779	94,900	779
2023-04-25	790	794	784	791	97,400	791
2023-04-24	781	787	781	784	58,900	784
2023-04-21	782	785	780	780	45,200	780
2023-04-20	782	788	777	779	108,500	779
2023-04-19	782	787	779	787	70,100	787
2023-04-18	783	788	779	784	87,800	784
2023-04-17	782	784	779	782	87,800	782
2023-04-14	783	786	782	782	67,800	782
2023-04-13	777	783	776	782	82,900	782
2023-04-12	777	782	777	782	69,000	782
2023-04-11	785	789	776	776	98,200	776
2023-04-10	786	787	781	785	96,800	785
2023-04-07	778	783	776	780	79,300	780
2023-04-06	784	788	775	777	126,500	777
2023-04-05	799	800	788	789	119,900	789
2023-04-04	815	815	801	808	138,400	808
2023-04-03	812	817	807	817	170,900	817
2023-03-31	796	814	796	808	182,000	808
2023-03-30	779	794	777	793	353,700	793
2023-03-29	813	815	806	814	426,400	814
2023-03-28	820	821	808	810	259,900	810
2023-03-27	825	827	818	820	213,300	820
2023-03-24	820	824	814	818	216,700	818
2023-03-23	811	824	810	824	141,000	824
2023-03-22	807	816	805	815	141,800	815
2023-03-20	812	813	796	798	215,100	798
2023-03-17	806	815	806	813	188,400	813
2023-03-16	808	811	803	811	160,700	811
2023-03-15	819	824	817	818	124,700	818
2023-03-14	816	818	803	808	233,800	808
2023-03-13	820	822	813	821	198,400	821
2023-03-10	838	842	827	830	272,200	830
2023-03-09	842	845	838	844	154,500	844
2023-03-08	830	841	830	839	182,500	839
2023-03-07	832	833	823	833	192,900	833
2023-03-06	833	833	819	829	316,400	829
2023-03-03	810	821	806	820	211,200	820
2023-03-02	811	811	802	803	130,000	803
2023-03-01	813	815	802	811	147,400	811
2023-02-28	807	814	805	814	199,000	814
2023-02-27	794	804	792	802	234,500	802
2023-02-24	791	798	788	793	186,700	793
2023-02-22	790	792	782	784	166,800	784
2023-02-21	785	792	780	792	201,400	792
2023-02-20	773	786	772	785	389,200	785
2023-02-17	770	773	763	769	224,300	769
2023-02-16	772	774	766	774	162,700	774
2023-02-15	774	775	768	770	97,800	770
2023-02-14	767	772	765	772	112,600	772
2023-02-13	768	770	758	767	157,800	767
2023-02-10	767	774	765	770	110,000	770
2023-02-09	767	773	766	768	66,300	768
2023-02-08	775	777	768	770	101,500	770
2023-02-07	776	781	773	775	94,600	775
2023-02-06	778	780	767	773	125,300	773
2023-02-03	764	777	760	772	227,700	772
2023-02-02	785	787	759	760	418,600	760
2023-02-01	780	804	769	782	1,123,200	782
2023-01-31	730	731	725	726	129,500	726
2023-01-30	724	730	724	727	114,100	727
2023-01-27	725	729	723	724	68,300	724
2023-01-26	726	727	722	724	48,200	724
2023-01-25	722	725	721	724	85,000	724
2023-01-24	728	729	723	723	85,900	723
2023-01-23	723	727	722	724	84,500	724
2023-01-20	717	721	716	720	73,400	720
2023-01-19	714	718	714	715	50,600	715
2023-01-18	711	720	710	717	102,400	717
2023-01-17	709	709	706	709	55,800	709
2023-01-16	700	710	700	702	125,800	702
2023-01-13	703	712	703	710	98,200	710
2023-01-12	710	711	704	705	64,300	705
2023-01-11	709	712	708	711	46,300	711
2023-01-10	708	713	706	708	77,600	708
2023-01-06	698	706	698	702	93,500	702
2023-01-05	700	703	693	695	148,900	695
2023-01-04	713	714	700	700	156,700	700

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11月
日	月	火	水	木	金	土
« 10月31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

8005 (株)スクロール の時系列データ [2023年度]

8005 (株)スクロールの時系列データ [2023年度]