8005 (株)スクロール の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1993-12-29 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1993-12-28 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1993-12-27 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1993-12-24 | 991 | 991 | 990 | 990 | 12,000 | 990 |
| 1993-12-22 | 990 | 990 | 990 | 990 | 32,000 | 990 |
| 1993-12-21 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1993-12-20 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1993-12-17 | 933 | 933 | 932 | 932 | 2,000 | 932 |
| 1993-12-16 | 931 | 931 | 931 | 931 | 3,000 | 931 |
| 1993-12-15 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 1993-12-13 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 1993-12-10 | 871 | 890 | 871 | 890 | 21,000 | 890 |
| 1993-12-09 | 861 | 871 | 861 | 871 | 13,000 | 871 |
| 1993-12-03 | 950 | 950 | 941 | 941 | 5,000 | 941 |
| 1993-12-02 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1993-11-26 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1993-11-25 | 1,010 | 1,010 | 1,010 | 1,010 | 27,000 | 1,010 |
| 1993-11-24 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1993-11-22 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1993-11-18 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1993-11-17 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1993-11-15 | 1,040 | 1,040 | 1,040 | 1,040 | 31,000 | 1,040 |
| 1993-11-12 | 1,040 | 1,050 | 1,030 | 1,040 | 18,000 | 1,040 |
| 1993-11-11 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1993-11-10 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1993-11-09 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1993-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-11-05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-11-02 | 1,080 | 1,090 | 1,080 | 1,090 | 10,000 | 1,090 |
| 1993-11-01 | 1,080 | 1,080 | 1,080 | 1,080 | 20,000 | 1,080 |
| 1993-10-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-10-25 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1993-10-22 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 1,120 |
| 1993-10-21 | 1,150 | 1,160 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1993-10-20 | 1,100 | 1,150 | 1,100 | 1,150 | 24,000 | 1,150 |
| 1993-10-19 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 1,100 |
| 1993-10-18 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1993-10-15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-10-14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1993-10-13 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1993-10-12 | 1,050 | 1,050 | 1,040 | 1,050 | 30,000 | 1,050 |
| 1993-10-08 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1993-10-07 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1993-10-06 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1993-10-05 | 1,070 | 1,070 | 1,050 | 1,070 | 11,000 | 1,070 |
| 1993-10-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-10-01 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 1993-09-29 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 1,070 |
| 1993-09-27 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1993-09-24 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1993-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1993-09-21 | 1,050 | 1,050 | 1,050 | 1,050 | 34,000 | 1,050 |
| 1993-09-20 | 1,060 | 1,070 | 1,050 | 1,050 | 39,000 | 1,050 |
| 1993-09-17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1993-09-16 | 1,060 | 1,080 | 1,060 | 1,080 | 15,000 | 1,080 |
| 1993-09-14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1993-09-13 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1993-09-06 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 1,040 |
| 1993-09-03 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-09-02 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1993-09-01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-08-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-08-27 | 1,060 | 1,070 | 1,020 | 1,020 | 23,000 | 1,020 |
| 1993-08-26 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1993-08-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-08-24 | 1,070 | 1,080 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1993-08-23 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 1,070 |
| 1993-08-20 | 1,020 | 1,050 | 1,020 | 1,050 | 16,000 | 1,050 |
| 1993-08-19 | 1,020 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1993-08-18 | 992 | 992 | 992 | 992 | 2,000 | 992 |
| 1993-08-17 | 991 | 1,000 | 991 | 992 | 4,000 | 992 |
| 1993-08-16 | 1,040 | 1,040 | 990 | 990 | 17,000 | 990 |
| 1993-08-12 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1993-08-11 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 | 1,040 |
| 1993-08-05 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1993-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-08-03 | 1,020 | 1,040 | 1,000 | 1,040 | 4,000 | 1,040 |
| 1993-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-07-29 | 995 | 995 | 985 | 985 | 25,000 | 985 |
| 1993-07-27 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1993-07-26 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1993-07-23 | 980 | 1,000 | 980 | 990 | 27,000 | 990 |
| 1993-07-22 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1993-07-21 | 990 | 990 | 975 | 975 | 9,000 | 975 |
| 1993-07-20 | 981 | 990 | 981 | 990 | 3,000 | 990 |
| 1993-07-19 | 975 | 975 | 975 | 975 | 13,000 | 975 |
| 1993-07-16 | 966 | 966 | 965 | 965 | 4,000 | 965 |
| 1993-07-15 | 961 | 965 | 960 | 965 | 4,000 | 965 |
| 1993-07-14 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1993-07-13 | 960 | 970 | 955 | 970 | 26,000 | 970 |
| 1993-07-12 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-07-09 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1993-07-08 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1993-07-07 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1993-07-06 | 950 | 960 | 950 | 960 | 10,000 | 960 |
| 1993-07-05 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1993-07-02 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1993-07-01 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-06-30 | 949 | 949 | 949 | 949 | 5,000 | 949 |
| 1993-06-29 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1993-06-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-06-25 | 922 | 950 | 922 | 950 | 8,000 | 950 |
| 1993-06-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1993-06-23 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1993-06-21 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1993-06-18 | 960 | 965 | 960 | 965 | 19,000 | 965 |
| 1993-06-17 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1993-06-16 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1993-06-15 | 955 | 967 | 955 | 960 | 10,000 | 960 |
| 1993-06-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-06-11 | 936 | 950 | 932 | 950 | 12,000 | 950 |
| 1993-06-10 | 932 | 940 | 932 | 932 | 11,000 | 932 |
| 1993-06-04 | 992 | 992 | 992 | 992 | 5,000 | 992 |
| 1993-06-03 | 992 | 992 | 991 | 991 | 2,000 | 991 |
| 1993-06-02 | 993 | 994 | 993 | 994 | 4,000 | 994 |
| 1993-05-31 | 984 | 984 | 984 | 984 | 2,000 | 984 |
| 1993-05-28 | 960 | 964 | 959 | 964 | 16,000 | 964 |
| 1993-05-26 | 931 | 932 | 931 | 932 | 3,000 | 932 |
| 1993-05-25 | 925 | 932 | 925 | 932 | 13,000 | 932 |
| 1993-05-24 | 950 | 950 | 944 | 945 | 7,000 | 945 |
| 1993-05-21 | 964 | 964 | 949 | 950 | 13,000 | 950 |
| 1993-05-19 | 964 | 964 | 964 | 964 | 8,000 | 964 |
| 1993-05-18 | 964 | 964 | 964 | 964 | 4,000 | 964 |
| 1993-05-17 | 969 | 969 | 969 | 969 | 10,000 | 969 |
| 1993-05-14 | 969 | 969 | 969 | 969 | 10,000 | 969 |
| 1993-05-13 | 969 | 969 | 969 | 969 | 11,000 | 969 |
| 1993-05-12 | 971 | 971 | 969 | 969 | 4,000 | 969 |
| 1993-05-11 | 970 | 971 | 970 | 971 | 5,000 | 971 |
| 1993-05-10 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1993-05-06 | 1,060 | 1,090 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1993-04-30 | 1,020 | 1,060 | 1,020 | 1,060 | 15,000 | 1,060 |
| 1993-04-28 | 961 | 990 | 961 | 990 | 23,000 | 990 |
| 1993-04-27 | 940 | 956 | 940 | 956 | 16,000 | 956 |
| 1993-04-26 | 884 | 910 | 884 | 910 | 8,000 | 910 |
| 1993-04-23 | 842 | 871 | 842 | 871 | 18,000 | 871 |
| 1993-04-22 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1993-04-21 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1993-04-20 | 838 | 840 | 830 | 840 | 7,000 | 840 |
| 1993-04-19 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1993-04-16 | 815 | 820 | 815 | 820 | 5,000 | 820 |
| 1993-04-15 | 813 | 815 | 813 | 813 | 12,000 | 813 |
| 1993-04-14 | 813 | 813 | 813 | 813 | 34,000 | 813 |
| 1993-04-13 | 797 | 812 | 797 | 812 | 31,000 | 812 |
| 1993-04-12 | 788 | 795 | 788 | 795 | 4,000 | 795 |
| 1993-04-09 | 761 | 778 | 760 | 778 | 8,000 | 778 |
| 1993-04-08 | 723 | 750 | 723 | 750 | 19,000 | 750 |
| 1993-04-07 | 721 | 730 | 720 | 720 | 26,000 | 720 |
| 1993-04-06 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 1993-04-05 | 741 | 750 | 710 | 710 | 11,000 | 710 |
| 1993-04-02 | 740 | 740 | 730 | 740 | 8,000 | 740 |
| 1993-03-31 | 740 | 741 | 740 | 740 | 5,000 | 740 |
| 1993-03-30 | 750 | 750 | 740 | 740 | 11,000 | 740 |
| 1993-03-29 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1993-03-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-03-25 | 731 | 750 | 730 | 750 | 14,000 | 750 |
| 1993-03-24 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1993-03-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-03-22 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1993-03-19 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 1993-03-18 | 710 | 720 | 710 | 720 | 18,000 | 720 |
| 1993-03-17 | 710 | 710 | 710 | 710 | 12,000 | 710 |
| 1993-03-16 | 710 | 710 | 710 | 710 | 12,000 | 710 |
| 1993-03-15 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 1993-03-12 | 710 | 710 | 710 | 710 | 13,000 | 710 |
| 1993-03-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-03-09 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1993-03-08 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1993-03-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-02-26 | 725 | 730 | 725 | 730 | 3,000 | 730 |
| 1993-02-25 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 1993-02-23 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1993-02-22 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1993-02-19 | 734 | 737 | 734 | 734 | 19,000 | 734 |
| 1993-02-18 | 739 | 739 | 734 | 734 | 12,000 | 734 |
| 1993-02-17 | 739 | 739 | 739 | 739 | 10,000 | 739 |
| 1993-02-16 | 739 | 739 | 739 | 739 | 10,000 | 739 |
| 1993-02-15 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 1993-02-08 | 739 | 739 | 739 | 739 | 4,000 | 739 |
| 1993-02-05 | 724 | 724 | 724 | 724 | 5,000 | 724 |
| 1993-02-04 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 1993-02-03 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1993-02-02 | 694 | 694 | 694 | 694 | 5,000 | 694 |
| 1993-02-01 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 1993-01-29 | 694 | 694 | 684 | 684 | 5,000 | 684 |
| 1993-01-28 | 684 | 684 | 684 | 684 | 4,000 | 684 |
| 1993-01-27 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 1993-01-25 | 684 | 684 | 684 | 684 | 8,000 | 684 |
| 1993-01-22 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 1993-01-21 | 682 | 682 | 680 | 680 | 14,000 | 680 |
| 1993-01-20 | 681 | 681 | 680 | 680 | 12,000 | 680 |
| 1993-01-19 | 680 | 680 | 680 | 680 | 12,000 | 680 |
| 1993-01-18 | 680 | 680 | 680 | 680 | 12,000 | 680 |
| 1993-01-14 | 675 | 680 | 675 | 680 | 24,000 | 680 |
| 1993-01-08 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1993-01-07 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1993-01-06 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 1993-01-05 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1993-01-04 | 679 | 679 | 679 | 679 | 1,000 | 679 |
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
