8005 (株)スクロール の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1991-12-26 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1991-12-25 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1991-12-20 | 886 | 887 | 885 | 887 | 16,000 | 887 |
| 1991-12-19 | 870 | 885 | 870 | 885 | 8,000 | 885 |
| 1991-12-18 | 889 | 889 | 889 | 889 | 7,000 | 889 |
| 1991-12-17 | 893 | 893 | 889 | 889 | 9,000 | 889 |
| 1991-12-16 | 890 | 890 | 881 | 889 | 7,000 | 889 |
| 1991-12-13 | 881 | 881 | 881 | 881 | 5,000 | 881 |
| 1991-12-11 | 890 | 890 | 870 | 870 | 10,000 | 870 |
| 1991-12-10 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 1991-12-06 | 890 | 890 | 880 | 880 | 23,000 | 880 |
| 1991-12-04 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 1991-12-03 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1991-12-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1991-11-29 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 1991-11-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1991-11-26 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1991-11-25 | 895 | 900 | 895 | 895 | 27,000 | 895 |
| 1991-11-22 | 895 | 895 | 895 | 895 | 6,000 | 895 |
| 1991-11-21 | 900 | 900 | 888 | 888 | 17,000 | 888 |
| 1991-11-20 | 900 | 900 | 895 | 895 | 9,000 | 895 |
| 1991-11-19 | 905 | 905 | 900 | 900 | 6,000 | 900 |
| 1991-11-18 | 895 | 895 | 895 | 895 | 16,000 | 895 |
| 1991-11-15 | 896 | 896 | 888 | 888 | 13,000 | 888 |
| 1991-11-14 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1991-11-13 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 1991-11-11 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1991-11-08 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-11-05 | 922 | 922 | 919 | 920 | 3,000 | 920 |
| 1991-10-31 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1991-10-30 | 930 | 930 | 921 | 921 | 5,000 | 921 |
| 1991-10-28 | 891 | 891 | 891 | 891 | 5,000 | 891 |
| 1991-10-25 | 920 | 920 | 890 | 890 | 26,000 | 890 |
| 1991-10-24 | 940 | 940 | 920 | 920 | 6,000 | 920 |
| 1991-10-23 | 920 | 935 | 920 | 935 | 11,000 | 935 |
| 1991-10-22 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1991-10-21 | 930 | 930 | 920 | 920 | 7,000 | 920 |
| 1991-10-18 | 919 | 930 | 919 | 930 | 7,000 | 930 |
| 1991-10-17 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1991-10-16 | 935 | 935 | 933 | 934 | 8,000 | 934 |
| 1991-10-15 | 934 | 934 | 934 | 934 | 4,000 | 934 |
| 1991-10-11 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 1991-10-09 | 944 | 944 | 944 | 944 | 6,000 | 944 |
| 1991-10-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-10-07 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1991-10-04 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1991-10-03 | 930 | 930 | 920 | 920 | 3,000 | 920 |
| 1991-09-26 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1991-09-25 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1991-09-24 | 959 | 965 | 959 | 960 | 13,000 | 960 |
| 1991-09-20 | 935 | 965 | 935 | 959 | 17,000 | 959 |
| 1991-09-19 | 918 | 925 | 918 | 925 | 31,000 | 925 |
| 1991-09-18 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1991-09-17 | 911 | 912 | 911 | 912 | 12,000 | 912 |
| 1991-09-11 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1991-09-10 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1991-09-09 | 880 | 880 | 870 | 870 | 22,000 | 870 |
| 1991-09-06 | 887 | 887 | 887 | 887 | 3,000 | 887 |
| 1991-09-05 | 880 | 890 | 880 | 890 | 4,000 | 890 |
| 1991-09-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-08-26 | 899 | 900 | 899 | 900 | 8,000 | 900 |
| 1991-08-23 | 900 | 911 | 900 | 901 | 9,000 | 901 |
| 1991-08-22 | 950 | 950 | 930 | 930 | 4,000 | 930 |
| 1991-08-21 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1991-08-20 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1991-08-19 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1991-08-16 | 970 | 980 | 970 | 980 | 6,000 | 980 |
| 1991-08-15 | 965 | 965 | 965 | 965 | 5,000 | 965 |
| 1991-08-14 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1991-08-13 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-08-12 | 980 | 980 | 980 | 980 | 12,000 | 980 |
| 1991-08-09 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1991-08-08 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-08-07 | 980 | 990 | 980 | 990 | 7,000 | 990 |
| 1991-08-06 | 1,000 | 1,000 | 980 | 980 | 9,000 | 980 |
| 1991-07-31 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1991-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-07-29 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1991-07-26 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1991-07-25 | 1,010 | 1,010 | 990 | 1,010 | 23,000 | 1,010 |
| 1991-07-24 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1991-07-23 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1991-07-19 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1991-07-18 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1991-07-17 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1991-07-16 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1991-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 80,000 | 1,030 |
| 1991-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1991-07-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1991-07-09 | 1,080 | 1,080 | 1,010 | 1,080 | 13,000 | 1,080 |
| 1991-07-08 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1991-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1991-07-04 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1991-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-07-02 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1991-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-06-28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1991-06-26 | 1,100 | 1,130 | 1,100 | 1,130 | 32,000 | 1,130 |
| 1991-06-25 | 1,110 | 1,110 | 1,090 | 1,110 | 13,000 | 1,110 |
| 1991-06-24 | 1,110 | 1,110 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1991-06-21 | 1,110 | 1,110 | 1,090 | 1,110 | 8,000 | 1,110 |
| 1991-06-20 | 1,130 | 1,130 | 1,090 | 1,110 | 8,000 | 1,110 |
| 1991-06-19 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 1,120 |
| 1991-06-17 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1991-06-14 | 1,080 | 1,100 | 1,080 | 1,080 | 35,000 | 1,080 |
| 1991-06-13 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1991-06-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1991-06-11 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1991-06-10 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1991-06-05 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1991-06-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1991-06-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1991-05-31 | 1,170 | 1,170 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1991-05-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-05-27 | 1,160 | 1,160 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1991-05-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-05-22 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 1,200 |
| 1991-05-21 | 1,200 | 1,200 | 1,190 | 1,200 | 9,000 | 1,200 |
| 1991-05-20 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 1,210 |
| 1991-05-17 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1991-05-16 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1991-05-15 | 1,200 | 1,210 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1991-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1991-05-09 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1991-05-08 | 1,220 | 1,220 | 1,210 | 1,220 | 12,000 | 1,220 |
| 1991-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-05-01 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1991-04-26 | 1,240 | 1,240 | 1,210 | 1,210 | 10,000 | 1,210 |
| 1991-04-25 | 1,250 | 1,250 | 1,220 | 1,240 | 16,000 | 1,240 |
| 1991-04-24 | 1,270 | 1,270 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1991-04-23 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1991-04-22 | 1,280 | 1,280 | 1,260 | 1,270 | 7,000 | 1,270 |
| 1991-04-19 | 1,250 | 1,280 | 1,250 | 1,280 | 13,000 | 1,280 |
| 1991-04-18 | 1,250 | 1,250 | 1,240 | 1,250 | 56,000 | 1,250 |
| 1991-04-17 | 1,230 | 1,230 | 1,230 | 1,230 | 16,000 | 1,230 |
| 1991-04-16 | 1,240 | 1,240 | 1,220 | 1,230 | 9,000 | 1,230 |
| 1991-04-15 | 1,220 | 1,240 | 1,210 | 1,220 | 15,000 | 1,220 |
| 1991-04-12 | 1,220 | 1,220 | 1,210 | 1,210 | 10,000 | 1,210 |
| 1991-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-04-10 | 1,190 | 1,200 | 1,190 | 1,200 | 27,000 | 1,200 |
| 1991-04-09 | 1,210 | 1,210 | 1,190 | 1,190 | 22,000 | 1,190 |
| 1991-04-08 | 1,200 | 1,210 | 1,200 | 1,210 | 14,000 | 1,210 |
| 1991-04-05 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1991-04-04 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1991-04-03 | 1,180 | 1,200 | 1,180 | 1,180 | 20,000 | 1,180 |
| 1991-04-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1991-04-01 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1991-03-27 | 1,230 | 1,230 | 1,160 | 1,160 | 24,000 | 1,160 |
| 1991-03-26 | 1,250 | 1,250 | 1,220 | 1,220 | 9,000 | 1,220 |
| 1991-03-25 | 1,250 | 1,250 | 1,240 | 1,240 | 14,000 | 1,240 |
| 1991-03-22 | 1,230 | 1,230 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1991-03-20 | 1,230 | 1,230 | 1,160 | 1,160 | 31,000 | 1,160 |
| 1991-03-19 | 1,240 | 1,250 | 1,240 | 1,250 | 319,000 | 1,250 |
| 1991-03-18 | 1,160 | 1,250 | 1,160 | 1,250 | 57,000 | 1,250 |
| 1991-03-15 | 1,170 | 1,170 | 1,150 | 1,160 | 38,000 | 1,160 |
| 1991-03-14 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1991-03-13 | 1,200 | 1,200 | 1,170 | 1,200 | 33,000 | 1,200 |
| 1991-03-12 | 1,190 | 1,190 | 1,160 | 1,180 | 42,000 | 1,180 |
| 1991-03-11 | 1,160 | 1,200 | 1,160 | 1,180 | 33,000 | 1,180 |
| 1991-03-08 | 1,160 | 1,170 | 1,160 | 1,160 | 15,000 | 1,160 |
| 1991-03-07 | 1,190 | 1,190 | 1,170 | 1,170 | 16,000 | 1,170 |
| 1991-03-06 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 | 1,180 |
| 1991-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-03-01 | 1,210 | 1,210 | 1,200 | 1,210 | 21,000 | 1,210 |
| 1991-02-28 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1991-02-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-02-26 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-02-25 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 | 1,230 |
| 1991-02-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1991-02-20 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1991-02-19 | 1,250 | 1,250 | 1,240 | 1,250 | 7,000 | 1,250 |
| 1991-02-18 | 1,240 | 1,260 | 1,240 | 1,250 | 16,000 | 1,250 |
| 1991-02-15 | 1,200 | 1,230 | 1,190 | 1,230 | 7,000 | 1,230 |
| 1991-02-14 | 1,220 | 1,220 | 1,180 | 1,210 | 28,000 | 1,210 |
| 1991-02-13 | 1,200 | 1,240 | 1,200 | 1,240 | 7,000 | 1,240 |
| 1991-02-12 | 1,150 | 1,180 | 1,150 | 1,180 | 11,000 | 1,180 |
| 1991-02-08 | 1,160 | 1,180 | 1,160 | 1,170 | 9,000 | 1,170 |
| 1991-02-07 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1991-02-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1991-01-30 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 1,240 |
| 1991-01-29 | 1,240 | 1,240 | 1,220 | 1,240 | 12,000 | 1,240 |
| 1991-01-28 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1991-01-23 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1991-01-22 | 1,140 | 1,140 | 1,140 | 1,140 | 15,000 | 1,140 |
| 1991-01-21 | 1,160 | 1,160 | 1,160 | 1,160 | 15,000 | 1,160 |
| 1991-01-18 | 1,170 | 1,200 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1991-01-17 | 1,180 | 1,210 | 1,180 | 1,210 | 12,000 | 1,210 |
| 1991-01-16 | 1,210 | 1,220 | 1,210 | 1,220 | 20,000 | 1,220 |
| 1991-01-14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1991-01-11 | 1,260 | 1,260 | 1,250 | 1,250 | 22,000 | 1,250 |
| 1991-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1991-01-09 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 1,250 |
| 1991-01-08 | 1,250 | 1,250 | 1,230 | 1,230 | 36,000 | 1,230 |
| 1991-01-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1991-01-04 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 1,210 |
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
