8005 (株)スクロール の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,059 | 1,068 | 1,048 | 1,050 | 56,400 | 1,050 |
| 2024-11-20 | 1,049 | 1,058 | 1,046 | 1,056 | 57,700 | 1,056 |
| 2024-11-19 | 1,045 | 1,052 | 1,042 | 1,049 | 70,400 | 1,049 |
| 2024-11-18 | 1,030 | 1,045 | 1,028 | 1,043 | 69,100 | 1,043 |
| 2024-11-15 | 1,035 | 1,035 | 1,025 | 1,031 | 51,300 | 1,031 |
| 2024-11-14 | 1,033 | 1,033 | 1,021 | 1,028 | 45,100 | 1,028 |
| 2024-11-13 | 1,031 | 1,039 | 1,024 | 1,026 | 78,400 | 1,026 |
| 2024-11-12 | 1,031 | 1,036 | 1,020 | 1,028 | 73,700 | 1,028 |
| 2024-11-11 | 1,031 | 1,034 | 1,019 | 1,027 | 53,600 | 1,027 |
| 2024-11-08 | 1,030 | 1,040 | 1,023 | 1,031 | 85,300 | 1,031 |
| 2024-11-07 | 1,025 | 1,037 | 1,014 | 1,024 | 135,600 | 1,024 |
| 2024-11-06 | 1,005 | 1,017 | 1,005 | 1,017 | 135,400 | 1,017 |
| 2024-11-05 | 974 | 1,004 | 969 | 1,002 | 190,000 | 1,002 |
| 2024-11-01 | 987 | 989 | 963 | 967 | 139,500 | 967 |
| 2024-10-31 | 953 | 962 | 952 | 957 | 83,000 | 957 |
| 2024-10-30 | 953 | 958 | 950 | 958 | 114,100 | 958 |
| 2024-10-29 | 946 | 955 | 945 | 953 | 41,200 | 953 |
| 2024-10-28 | 940 | 952 | 939 | 949 | 54,300 | 949 |
| 2024-10-25 | 959 | 959 | 939 | 943 | 75,500 | 943 |
| 2024-10-24 | 952 | 956 | 946 | 951 | 68,100 | 951 |
| 2024-10-23 | 956 | 962 | 951 | 953 | 62,400 | 953 |
| 2024-10-22 | 972 | 972 | 955 | 960 | 47,600 | 960 |
| 2024-10-21 | 984 | 985 | 966 | 966 | 74,800 | 966 |
| 2024-10-18 | 990 | 992 | 981 | 987 | 25,500 | 987 |
| 2024-10-17 | 986 | 989 | 981 | 987 | 39,700 | 987 |
| 2024-10-16 | 983 | 997 | 983 | 983 | 45,400 | 983 |
| 2024-10-15 | 985 | 989 | 978 | 989 | 82,900 | 989 |
| 2024-10-11 | 985 | 990 | 982 | 984 | 34,800 | 984 |
| 2024-10-10 | 989 | 993 | 984 | 987 | 34,500 | 987 |
| 2024-10-09 | 989 | 993 | 980 | 985 | 63,400 | 985 |
| 2024-10-08 | 990 | 997 | 981 | 987 | 54,500 | 987 |
| 2024-10-07 | 990 | 998 | 988 | 997 | 99,500 | 997 |
| 2024-10-04 | 986 | 989 | 981 | 984 | 60,300 | 984 |
| 2024-10-03 | 978 | 985 | 972 | 985 | 100,600 | 985 |
| 2024-10-02 | 970 | 982 | 965 | 969 | 79,200 | 969 |
| 2024-10-01 | 961 | 971 | 958 | 970 | 65,200 | 970 |
| 2024-09-30 | 955 | 965 | 952 | 965 | 99,300 | 965 |
| 2024-09-27 | 954 | 974 | 954 | 970 | 137,900 | 970 |
| 2024-09-26 | 965 | 976 | 961 | 976 | 191,400 | 976 |
| 2024-09-25 | 964 | 965 | 956 | 962 | 123,400 | 962 |
| 2024-09-24 | 969 | 977 | 966 | 971 | 130,200 | 971 |
| 2024-09-20 | 967 | 968 | 960 | 960 | 105,000 | 960 |
| 2024-09-19 | 963 | 967 | 958 | 961 | 79,900 | 961 |
| 2024-09-18 | 957 | 964 | 950 | 961 | 101,200 | 961 |
| 2024-09-17 | 942 | 956 | 937 | 953 | 103,700 | 953 |
| 2024-09-13 | 935 | 944 | 933 | 937 | 76,000 | 937 |
| 2024-09-12 | 945 | 946 | 934 | 942 | 75,900 | 942 |
| 2024-09-11 | 949 | 949 | 929 | 933 | 107,400 | 933 |
| 2024-09-10 | 954 | 957 | 944 | 944 | 99,100 | 944 |
| 2024-09-09 | 942 | 957 | 935 | 955 | 90,000 | 955 |
| 2024-09-06 | 963 | 967 | 953 | 955 | 87,800 | 955 |
| 2024-09-05 | 962 | 973 | 956 | 963 | 98,600 | 963 |
| 2024-09-04 | 971 | 977 | 964 | 965 | 116,300 | 965 |
| 2024-09-03 | 985 | 988 | 982 | 986 | 54,000 | 986 |
| 2024-09-02 | 1,000 | 1,000 | 980 | 982 | 101,500 | 982 |
| 2024-08-30 | 994 | 994 | 989 | 993 | 28,700 | 993 |
| 2024-08-29 | 991 | 997 | 987 | 990 | 33,700 | 990 |
| 2024-08-28 | 996 | 996 | 987 | 992 | 30,600 | 992 |
| 2024-08-27 | 991 | 997 | 990 | 997 | 40,100 | 997 |
| 2024-08-26 | 990 | 994 | 985 | 990 | 37,800 | 990 |
| 2024-08-23 | 990 | 994 | 986 | 991 | 39,900 | 991 |
| 2024-08-22 | 992 | 993 | 980 | 989 | 48,900 | 989 |
| 2024-08-21 | 987 | 994 | 986 | 992 | 39,700 | 992 |
| 2024-08-20 | 982 | 998 | 982 | 994 | 62,800 | 994 |
| 2024-08-19 | 997 | 997 | 983 | 987 | 82,700 | 987 |
| 2024-08-16 | 1,005 | 1,007 | 993 | 1,004 | 59,300 | 1,004 |
| 2024-08-15 | 1,000 | 1,009 | 990 | 997 | 76,700 | 997 |
| 2024-08-14 | 990 | 999 | 987 | 995 | 48,900 | 995 |
| 2024-08-13 | 988 | 995 | 974 | 995 | 86,500 | 995 |
| 2024-08-09 | 976 | 991 | 961 | 976 | 133,700 | 976 |
| 2024-08-08 | 955 | 981 | 948 | 961 | 135,100 | 961 |
| 2024-08-07 | 959 | 986 | 941 | 962 | 167,900 | 962 |
| 2024-08-06 | 942 | 983 | 942 | 969 | 194,800 | 969 |
| 2024-08-05 | 935 | 942 | 860 | 867 | 323,500 | 867 |
| 2024-08-02 | 992 | 1,006 | 975 | 980 | 156,200 | 980 |
| 2024-08-01 | 1,057 | 1,060 | 1,010 | 1,022 | 175,800 | 1,022 |
| 2024-07-31 | 1,001 | 1,029 | 998 | 1,029 | 98,400 | 1,029 |
| 2024-07-30 | 1,016 | 1,016 | 1,001 | 1,007 | 56,800 | 1,007 |
| 2024-07-29 | 1,009 | 1,020 | 1,005 | 1,017 | 66,100 | 1,017 |
| 2024-07-26 | 1,001 | 1,013 | 994 | 999 | 84,300 | 999 |
| 2024-07-25 | 1,000 | 1,007 | 989 | 1,001 | 137,400 | 1,001 |
| 2024-07-24 | 1,011 | 1,018 | 1,002 | 1,002 | 49,000 | 1,002 |
| 2024-07-23 | 1,013 | 1,021 | 1,008 | 1,015 | 64,700 | 1,015 |
| 2024-07-22 | 1,022 | 1,026 | 1,002 | 1,012 | 144,700 | 1,012 |
| 2024-07-19 | 1,030 | 1,030 | 1,022 | 1,026 | 67,600 | 1,026 |
| 2024-07-18 | 1,033 | 1,041 | 1,030 | 1,031 | 55,400 | 1,031 |
| 2024-07-17 | 1,038 | 1,049 | 1,037 | 1,037 | 51,700 | 1,037 |
| 2024-07-16 | 1,040 | 1,045 | 1,037 | 1,037 | 68,300 | 1,037 |
| 2024-07-12 | 1,042 | 1,052 | 1,034 | 1,035 | 104,200 | 1,035 |
| 2024-07-11 | 1,050 | 1,055 | 1,043 | 1,045 | 77,900 | 1,045 |
| 2024-07-10 | 1,049 | 1,055 | 1,041 | 1,050 | 116,300 | 1,050 |
| 2024-07-09 | 1,026 | 1,053 | 1,026 | 1,047 | 131,500 | 1,047 |
| 2024-07-08 | 1,035 | 1,050 | 1,028 | 1,034 | 192,100 | 1,034 |
| 2024-07-05 | 1,053 | 1,071 | 1,051 | 1,057 | 142,700 | 1,057 |
| 2024-07-04 | 1,090 | 1,090 | 1,078 | 1,081 | 51,600 | 1,081 |
| 2024-07-03 | 1,095 | 1,096 | 1,078 | 1,083 | 80,600 | 1,083 |
| 2024-07-02 | 1,102 | 1,105 | 1,094 | 1,100 | 58,300 | 1,100 |
| 2024-07-01 | 1,099 | 1,106 | 1,092 | 1,100 | 66,600 | 1,100 |
| 2024-06-28 | 1,101 | 1,101 | 1,083 | 1,086 | 37,400 | 1,086 |
| 2024-06-27 | 1,099 | 1,103 | 1,095 | 1,101 | 65,300 | 1,101 |
| 2024-06-26 | 1,091 | 1,100 | 1,085 | 1,100 | 70,400 | 1,100 |
| 2024-06-25 | 1,094 | 1,099 | 1,085 | 1,091 | 125,000 | 1,091 |
| 2024-06-24 | 1,077 | 1,085 | 1,073 | 1,084 | 98,800 | 1,084 |
| 2024-06-21 | 1,086 | 1,091 | 1,069 | 1,077 | 120,400 | 1,077 |
| 2024-06-20 | 1,085 | 1,107 | 1,074 | 1,078 | 179,500 | 1,078 |
| 2024-06-19 | 1,075 | 1,095 | 1,068 | 1,095 | 127,600 | 1,095 |
| 2024-06-18 | 1,065 | 1,075 | 1,062 | 1,068 | 67,100 | 1,068 |
| 2024-06-17 | 1,065 | 1,065 | 1,038 | 1,056 | 61,800 | 1,056 |
| 2024-06-14 | 1,032 | 1,065 | 1,032 | 1,065 | 103,000 | 1,065 |
| 2024-06-13 | 1,057 | 1,059 | 1,033 | 1,037 | 55,500 | 1,037 |
| 2024-06-12 | 1,057 | 1,057 | 1,044 | 1,050 | 63,400 | 1,050 |
| 2024-06-11 | 1,079 | 1,080 | 1,062 | 1,062 | 42,200 | 1,062 |
| 2024-06-10 | 1,063 | 1,077 | 1,063 | 1,074 | 55,000 | 1,074 |
| 2024-06-07 | 1,073 | 1,073 | 1,056 | 1,063 | 58,600 | 1,063 |
| 2024-06-06 | 1,079 | 1,093 | 1,070 | 1,074 | 58,300 | 1,074 |
| 2024-06-05 | 1,088 | 1,090 | 1,073 | 1,079 | 66,700 | 1,079 |
| 2024-06-04 | 1,088 | 1,096 | 1,082 | 1,088 | 73,400 | 1,088 |
| 2024-06-03 | 1,080 | 1,089 | 1,072 | 1,089 | 113,900 | 1,089 |
| 2024-05-31 | 1,050 | 1,071 | 1,050 | 1,071 | 132,100 | 1,071 |
| 2024-05-30 | 1,030 | 1,044 | 1,025 | 1,042 | 72,900 | 1,042 |
| 2024-05-29 | 1,049 | 1,058 | 1,030 | 1,034 | 68,900 | 1,034 |
| 2024-05-28 | 1,043 | 1,050 | 1,037 | 1,044 | 82,800 | 1,044 |
| 2024-05-27 | 1,037 | 1,052 | 1,030 | 1,052 | 126,500 | 1,052 |
| 2024-05-24 | 1,012 | 1,034 | 1,011 | 1,034 | 133,300 | 1,034 |
| 2024-05-23 | 1,013 | 1,017 | 1,006 | 1,014 | 55,100 | 1,014 |
| 2024-05-22 | 1,010 | 1,019 | 1,008 | 1,011 | 52,600 | 1,011 |
| 2024-05-21 | 1,007 | 1,024 | 1,007 | 1,015 | 93,800 | 1,015 |
| 2024-05-20 | 1,000 | 1,007 | 998 | 1,007 | 100,700 | 1,007 |
| 2024-05-17 | 985 | 1,003 | 982 | 998 | 105,900 | 998 |
| 2024-05-16 | 986 | 989 | 972 | 985 | 109,200 | 985 |
| 2024-05-15 | 987 | 987 | 976 | 986 | 96,900 | 986 |
| 2024-05-14 | 988 | 993 | 982 | 985 | 54,900 | 985 |
| 2024-05-13 | 992 | 1,000 | 984 | 989 | 106,900 | 989 |
| 2024-05-10 | 999 | 999 | 983 | 991 | 175,700 | 991 |
| 2024-05-09 | 1,000 | 1,023 | 992 | 1,000 | 840,100 | 1,000 |
| 2024-05-08 | 918 | 918 | 909 | 909 | 91,600 | 909 |
| 2024-05-07 | 916 | 922 | 911 | 918 | 75,400 | 918 |
| 2024-05-02 | 921 | 924 | 915 | 915 | 68,300 | 915 |
| 2024-05-01 | 931 | 931 | 920 | 924 | 55,600 | 924 |
| 2024-04-30 | 929 | 939 | 924 | 939 | 73,700 | 939 |
| 2024-04-26 | 917 | 924 | 914 | 924 | 50,000 | 924 |
| 2024-04-25 | 927 | 927 | 916 | 916 | 52,200 | 916 |
| 2024-04-24 | 920 | 925 | 916 | 924 | 68,400 | 924 |
| 2024-04-23 | 924 | 924 | 917 | 923 | 41,600 | 923 |
| 2024-04-22 | 909 | 920 | 909 | 918 | 96,700 | 918 |
| 2024-04-19 | 920 | 920 | 900 | 909 | 97,000 | 909 |
| 2024-04-18 | 910 | 925 | 910 | 923 | 53,200 | 923 |
| 2024-04-17 | 921 | 921 | 910 | 911 | 89,000 | 911 |
| 2024-04-16 | 938 | 938 | 920 | 920 | 113,400 | 920 |
| 2024-04-15 | 936 | 942 | 933 | 940 | 52,400 | 940 |
| 2024-04-12 | 942 | 946 | 939 | 941 | 50,700 | 941 |
| 2024-04-11 | 940 | 946 | 936 | 943 | 49,400 | 943 |
| 2024-04-10 | 948 | 952 | 944 | 946 | 43,700 | 946 |
| 2024-04-09 | 948 | 949 | 943 | 947 | 43,600 | 947 |
| 2024-04-08 | 944 | 949 | 942 | 944 | 51,900 | 944 |
| 2024-04-05 | 941 | 945 | 934 | 942 | 77,800 | 942 |
| 2024-04-04 | 948 | 950 | 942 | 945 | 67,400 | 945 |
| 2024-04-03 | 940 | 950 | 937 | 947 | 60,100 | 947 |
| 2024-04-02 | 952 | 952 | 939 | 944 | 93,300 | 944 |
| 2024-04-01 | 961 | 961 | 950 | 950 | 85,700 | 950 |
| 2024-03-29 | 955 | 963 | 951 | 960 | 78,400 | 960 |
| 2024-03-28 | 964 | 964 | 947 | 950 | 222,900 | 950 |
| 2024-03-27 | 988 | 989 | 983 | 986 | 238,600 | 986 |
| 2024-03-26 | 980 | 985 | 973 | 981 | 110,700 | 981 |
| 2024-03-25 | 990 | 990 | 977 | 978 | 209,700 | 978 |
| 2024-03-22 | 992 | 992 | 984 | 990 | 108,000 | 990 |
| 2024-03-21 | 988 | 992 | 985 | 987 | 142,200 | 987 |
| 2024-03-19 | 973 | 980 | 965 | 980 | 118,900 | 980 |
| 2024-03-18 | 975 | 975 | 966 | 967 | 103,400 | 967 |
| 2024-03-15 | 969 | 970 | 963 | 969 | 108,800 | 969 |
| 2024-03-14 | 963 | 969 | 958 | 969 | 110,400 | 969 |
| 2024-03-13 | 964 | 970 | 957 | 965 | 125,900 | 965 |
| 2024-03-12 | 947 | 958 | 938 | 958 | 118,500 | 958 |
| 2024-03-11 | 961 | 962 | 940 | 947 | 167,600 | 947 |
| 2024-03-08 | 951 | 964 | 949 | 964 | 139,900 | 964 |
| 2024-03-07 | 953 | 954 | 948 | 951 | 106,800 | 951 |
| 2024-03-06 | 935 | 943 | 933 | 939 | 102,600 | 939 |
| 2024-03-05 | 928 | 934 | 920 | 930 | 104,000 | 930 |
| 2024-03-04 | 937 | 937 | 927 | 928 | 155,800 | 928 |
| 2024-03-01 | 942 | 946 | 938 | 938 | 87,600 | 938 |
| 2024-02-29 | 935 | 944 | 933 | 940 | 86,000 | 940 |
| 2024-02-28 | 939 | 944 | 935 | 936 | 101,300 | 936 |
| 2024-02-27 | 927 | 934 | 926 | 934 | 111,900 | 934 |
| 2024-02-26 | 928 | 936 | 927 | 927 | 71,800 | 927 |
| 2024-02-22 | 931 | 931 | 921 | 927 | 77,900 | 927 |
| 2024-02-21 | 929 | 932 | 922 | 922 | 99,200 | 922 |
| 2024-02-20 | 938 | 940 | 928 | 929 | 180,100 | 929 |
| 2024-02-19 | 937 | 946 | 934 | 946 | 55,600 | 946 |
| 2024-02-16 | 935 | 942 | 934 | 935 | 80,300 | 935 |
| 2024-02-15 | 956 | 958 | 934 | 934 | 86,600 | 934 |
| 2024-02-14 | 958 | 959 | 943 | 951 | 138,400 | 951 |
| 2024-02-13 | 971 | 971 | 958 | 961 | 108,300 | 961 |
| 2024-02-09 | 967 | 976 | 965 | 969 | 74,200 | 969 |
| 2024-02-08 | 968 | 973 | 957 | 968 | 81,700 | 968 |
| 2024-02-07 | 966 | 973 | 960 | 968 | 89,600 | 968 |
| 2024-02-06 | 982 | 982 | 967 | 967 | 91,700 | 967 |
| 2024-02-05 | 985 | 986 | 974 | 979 | 96,200 | 979 |
| 2024-02-02 | 988 | 999 | 974 | 984 | 198,200 | 984 |
| 2024-02-01 | 970 | 985 | 958 | 976 | 327,200 | 976 |
| 2024-01-31 | 1,012 | 1,023 | 1,006 | 1,022 | 93,200 | 1,022 |
| 2024-01-30 | 1,022 | 1,025 | 1,012 | 1,012 | 62,200 | 1,012 |
| 2024-01-29 | 1,018 | 1,027 | 1,018 | 1,026 | 60,800 | 1,026 |
| 2024-01-26 | 1,025 | 1,025 | 1,012 | 1,012 | 92,200 | 1,012 |
| 2024-01-25 | 1,014 | 1,024 | 1,011 | 1,022 | 68,700 | 1,022 |
| 2024-01-24 | 1,025 | 1,027 | 1,008 | 1,012 | 72,300 | 1,012 |
| 2024-01-23 | 1,031 | 1,034 | 1,025 | 1,025 | 80,400 | 1,025 |
| 2024-01-22 | 1,022 | 1,032 | 1,019 | 1,031 | 77,600 | 1,031 |
| 2024-01-19 | 1,026 | 1,026 | 1,017 | 1,020 | 67,600 | 1,020 |
| 2024-01-18 | 1,006 | 1,022 | 1,006 | 1,017 | 71,300 | 1,017 |
| 2024-01-17 | 1,015 | 1,022 | 1,005 | 1,005 | 70,300 | 1,005 |
| 2024-01-16 | 1,020 | 1,022 | 1,010 | 1,010 | 80,500 | 1,010 |
| 2024-01-15 | 1,005 | 1,019 | 1,005 | 1,019 | 82,200 | 1,019 |
| 2024-01-12 | 1,005 | 1,009 | 992 | 999 | 108,100 | 999 |
| 2024-01-11 | 1,008 | 1,009 | 1,003 | 1,005 | 58,600 | 1,005 |
| 2024-01-10 | 1,000 | 1,007 | 996 | 1,000 | 81,800 | 1,000 |
| 2024-01-09 | 987 | 999 | 984 | 999 | 110,400 | 999 |
| 2024-01-05 | 989 | 989 | 974 | 977 | 102,400 | 977 |
| 2024-01-04 | 960 | 980 | 950 | 980 | 85,400 | 980 |
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
