8005 (株)スクロール の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1992-12-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-12-25 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1992-12-24 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1992-12-22 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1992-12-21 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1992-12-18 | 710 | 720 | 700 | 700 | 31,000 | 700 |
| 1992-12-17 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 1992-12-16 | 720 | 720 | 710 | 710 | 11,000 | 710 |
| 1992-12-15 | 720 | 720 | 720 | 720 | 11,000 | 720 |
| 1992-12-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-12-11 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1992-12-10 | 720 | 720 | 710 | 710 | 66,000 | 710 |
| 1992-12-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-12-03 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1992-12-02 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1992-12-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-11-27 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1992-11-26 | 720 | 740 | 720 | 740 | 2,000 | 740 |
| 1992-11-25 | 740 | 740 | 740 | 740 | 10,000 | 740 |
| 1992-11-24 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1992-11-20 | 740 | 740 | 740 | 740 | 10,000 | 740 |
| 1992-11-19 | 740 | 740 | 740 | 740 | 11,000 | 740 |
| 1992-11-18 | 740 | 740 | 740 | 740 | 11,000 | 740 |
| 1992-11-17 | 749 | 749 | 749 | 749 | 11,000 | 749 |
| 1992-11-16 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1992-11-13 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1992-11-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-11-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-11-05 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1992-10-30 | 747 | 747 | 747 | 747 | 3,000 | 747 |
| 1992-10-28 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 1992-10-27 | 747 | 747 | 747 | 747 | 4,000 | 747 |
| 1992-10-26 | 743 | 743 | 743 | 743 | 5,000 | 743 |
| 1992-10-23 | 743 | 743 | 743 | 743 | 3,000 | 743 |
| 1992-10-22 | 743 | 743 | 743 | 743 | 8,000 | 743 |
| 1992-10-21 | 744 | 744 | 744 | 744 | 10,000 | 744 |
| 1992-10-20 | 749 | 749 | 749 | 749 | 10,000 | 749 |
| 1992-10-19 | 749 | 749 | 749 | 749 | 10,000 | 749 |
| 1992-10-16 | 749 | 749 | 749 | 749 | 10,000 | 749 |
| 1992-10-15 | 759 | 759 | 749 | 749 | 11,000 | 749 |
| 1992-10-14 | 759 | 759 | 759 | 759 | 26,000 | 759 |
| 1992-10-12 | 758 | 759 | 758 | 759 | 26,000 | 759 |
| 1992-10-07 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 1992-09-30 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1992-09-29 | 769 | 769 | 769 | 769 | 6,000 | 769 |
| 1992-09-25 | 741 | 741 | 741 | 741 | 4,000 | 741 |
| 1992-09-24 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 1992-09-22 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1992-09-21 | 700 | 710 | 700 | 710 | 9,000 | 710 |
| 1992-09-18 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1992-09-17 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-09-16 | 700 | 701 | 700 | 700 | 10,000 | 700 |
| 1992-09-14 | 681 | 700 | 681 | 700 | 10,000 | 700 |
| 1992-09-11 | 680 | 682 | 680 | 682 | 6,000 | 682 |
| 1992-09-10 | 671 | 671 | 671 | 671 | 10,000 | 671 |
| 1992-09-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-09-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-09-04 | 695 | 700 | 690 | 700 | 10,000 | 700 |
| 1992-09-03 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 1992-09-02 | 689 | 689 | 678 | 678 | 6,000 | 678 |
| 1992-08-31 | 671 | 672 | 670 | 670 | 9,000 | 670 |
| 1992-08-28 | 660 | 670 | 660 | 670 | 6,000 | 670 |
| 1992-08-27 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1992-08-26 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1992-08-25 | 645 | 645 | 645 | 645 | 10,000 | 645 |
| 1992-08-24 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1992-08-21 | 640 | 640 | 635 | 635 | 14,000 | 635 |
| 1992-08-20 | 640 | 640 | 635 | 640 | 16,000 | 640 |
| 1992-08-19 | 650 | 650 | 640 | 640 | 14,000 | 640 |
| 1992-08-18 | 640 | 650 | 640 | 650 | 15,000 | 650 |
| 1992-08-17 | 638 | 638 | 638 | 638 | 10,000 | 638 |
| 1992-08-14 | 638 | 638 | 638 | 638 | 10,000 | 638 |
| 1992-08-13 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 1992-08-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-08-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-08-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-07-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-07-27 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1992-07-24 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1992-07-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-07-22 | 689 | 689 | 670 | 670 | 11,000 | 670 |
| 1992-07-21 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 1992-07-20 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1992-07-17 | 680 | 690 | 680 | 690 | 18,000 | 690 |
| 1992-07-16 | 670 | 670 | 670 | 670 | 26,000 | 670 |
| 1992-07-15 | 690 | 690 | 670 | 670 | 14,000 | 670 |
| 1992-07-14 | 690 | 690 | 690 | 690 | 8,000 | 690 |
| 1992-07-13 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 1992-07-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-07-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-07-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-07-06 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1992-07-03 | 700 | 710 | 700 | 700 | 12,000 | 700 |
| 1992-06-26 | 800 | 800 | 790 | 790 | 23,000 | 790 |
| 1992-06-25 | 794 | 794 | 794 | 794 | 7,000 | 794 |
| 1992-06-22 | 799 | 799 | 799 | 799 | 5,000 | 799 |
| 1992-06-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1992-06-18 | 780 | 800 | 780 | 800 | 21,000 | 800 |
| 1992-06-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-06-15 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1992-06-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-06-11 | 740 | 740 | 730 | 740 | 11,000 | 740 |
| 1992-06-09 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1992-06-08 | 743 | 743 | 743 | 743 | 5,000 | 743 |
| 1992-06-03 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1992-06-02 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1992-06-01 | 780 | 780 | 778 | 778 | 2,000 | 778 |
| 1992-05-27 | 785 | 785 | 780 | 780 | 2,000 | 780 |
| 1992-05-26 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 1992-05-25 | 784 | 785 | 784 | 785 | 17,000 | 785 |
| 1992-05-22 | 780 | 784 | 780 | 784 | 5,000 | 784 |
| 1992-05-21 | 780 | 780 | 780 | 780 | 44,000 | 780 |
| 1992-05-20 | 780 | 780 | 780 | 780 | 15,000 | 780 |
| 1992-05-19 | 770 | 780 | 770 | 780 | 13,000 | 780 |
| 1992-05-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1992-05-15 | 780 | 780 | 760 | 760 | 9,000 | 760 |
| 1992-05-12 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1992-05-11 | 750 | 760 | 750 | 760 | 18,000 | 760 |
| 1992-05-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-05-07 | 740 | 750 | 739 | 750 | 3,000 | 750 |
| 1992-05-06 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1992-05-01 | 748 | 749 | 748 | 749 | 9,000 | 749 |
| 1992-04-27 | 769 | 769 | 769 | 769 | 5,000 | 769 |
| 1992-04-24 | 770 | 770 | 769 | 769 | 10,000 | 769 |
| 1992-04-23 | 760 | 770 | 760 | 770 | 17,000 | 770 |
| 1992-04-22 | 740 | 750 | 740 | 750 | 9,000 | 750 |
| 1992-04-21 | 730 | 740 | 730 | 740 | 8,000 | 740 |
| 1992-04-20 | 720 | 730 | 720 | 730 | 3,000 | 730 |
| 1992-04-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-04-16 | 712 | 720 | 710 | 710 | 9,000 | 710 |
| 1992-04-15 | 700 | 710 | 700 | 710 | 8,000 | 710 |
| 1992-04-14 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-04-13 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 1992-04-10 | 680 | 700 | 670 | 685 | 12,000 | 685 |
| 1992-04-09 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1992-04-08 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1992-04-06 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1992-04-03 | 730 | 730 | 725 | 725 | 15,000 | 725 |
| 1992-04-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-03-31 | 760 | 764 | 760 | 764 | 3,000 | 764 |
| 1992-03-30 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1992-03-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1992-03-26 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1992-03-25 | 730 | 741 | 730 | 740 | 14,000 | 740 |
| 1992-03-24 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1992-03-23 | 750 | 750 | 720 | 720 | 13,000 | 720 |
| 1992-03-19 | 751 | 751 | 740 | 740 | 21,000 | 740 |
| 1992-03-17 | 745 | 745 | 716 | 716 | 9,000 | 716 |
| 1992-03-16 | 745 | 745 | 745 | 745 | 8,000 | 745 |
| 1992-03-13 | 739 | 745 | 739 | 739 | 13,000 | 739 |
| 1992-03-10 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1992-03-06 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1992-03-04 | 810 | 810 | 809 | 809 | 4,000 | 809 |
| 1992-03-03 | 820 | 820 | 819 | 819 | 2,000 | 819 |
| 1992-03-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1992-02-27 | 828 | 828 | 825 | 825 | 2,000 | 825 |
| 1992-02-26 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1992-02-25 | 829 | 830 | 829 | 830 | 9,000 | 830 |
| 1992-02-24 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1992-02-21 | 827 | 830 | 827 | 830 | 11,000 | 830 |
| 1992-02-20 | 828 | 828 | 827 | 827 | 9,000 | 827 |
| 1992-02-19 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1992-02-18 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1992-02-17 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1992-02-14 | 835 | 835 | 830 | 830 | 7,000 | 830 |
| 1992-02-10 | 836 | 836 | 834 | 835 | 7,000 | 835 |
| 1992-02-07 | 812 | 835 | 812 | 835 | 8,000 | 835 |
| 1992-02-05 | 830 | 832 | 830 | 832 | 10,000 | 832 |
| 1992-02-04 | 824 | 830 | 824 | 830 | 22,000 | 830 |
| 1992-02-03 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1992-01-30 | 838 | 838 | 838 | 838 | 4,000 | 838 |
| 1992-01-28 | 844 | 844 | 841 | 841 | 3,000 | 841 |
| 1992-01-24 | 844 | 845 | 844 | 845 | 9,000 | 845 |
| 1992-01-23 | 845 | 845 | 845 | 845 | 7,000 | 845 |
| 1992-01-22 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1992-01-21 | 845 | 845 | 835 | 845 | 12,000 | 845 |
| 1992-01-20 | 845 | 845 | 845 | 845 | 11,000 | 845 |
| 1992-01-17 | 849 | 850 | 840 | 845 | 16,000 | 845 |
| 1992-01-16 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1992-01-14 | 839 | 845 | 839 | 845 | 8,000 | 845 |
| 1992-01-13 | 850 | 850 | 845 | 845 | 8,000 | 845 |
| 1992-01-10 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1992-01-09 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1992-01-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1992-01-07 | 855 | 860 | 855 | 860 | 10,000 | 860 |
| 1992-01-06 | 865 | 865 | 865 | 865 | 2,000 | 865 |
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
