8005 (株)スクロール の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1994-12-27 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1994-12-26 | 836 | 840 | 835 | 840 | 7,000 | 840 |
| 1994-12-22 | 810 | 810 | 810 | 810 | 16,000 | 810 |
| 1994-12-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-12-20 | 810 | 810 | 809 | 809 | 9,000 | 809 |
| 1994-12-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-12-15 | 810 | 810 | 800 | 800 | 6,000 | 800 |
| 1994-12-14 | 800 | 810 | 800 | 810 | 14,000 | 810 |
| 1994-12-13 | 801 | 810 | 800 | 800 | 28,000 | 800 |
| 1994-12-12 | 810 | 810 | 780 | 800 | 26,000 | 800 |
| 1994-12-09 | 840 | 840 | 830 | 830 | 23,000 | 830 |
| 1994-12-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-12-02 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1994-11-30 | 929 | 929 | 928 | 928 | 2,000 | 928 |
| 1994-11-28 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1994-11-25 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1994-11-22 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1994-11-21 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1994-11-18 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1994-11-17 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1994-11-16 | 910 | 930 | 910 | 930 | 9,000 | 930 |
| 1994-11-15 | 900 | 910 | 900 | 910 | 3,000 | 910 |
| 1994-11-14 | 870 | 900 | 870 | 900 | 25,000 | 900 |
| 1994-11-11 | 874 | 875 | 870 | 870 | 6,000 | 870 |
| 1994-11-10 | 884 | 884 | 874 | 874 | 7,000 | 874 |
| 1994-11-09 | 886 | 890 | 880 | 880 | 8,000 | 880 |
| 1994-11-08 | 871 | 890 | 871 | 890 | 4,000 | 890 |
| 1994-11-07 | 869 | 870 | 869 | 870 | 13,000 | 870 |
| 1994-11-04 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1994-11-02 | 916 | 930 | 910 | 910 | 9,000 | 910 |
| 1994-11-01 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1994-10-31 | 916 | 925 | 916 | 925 | 5,000 | 925 |
| 1994-10-27 | 915 | 915 | 910 | 915 | 6,000 | 915 |
| 1994-10-26 | 915 | 915 | 910 | 915 | 6,000 | 915 |
| 1994-10-25 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1994-10-24 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1994-10-21 | 920 | 931 | 920 | 930 | 9,000 | 930 |
| 1994-10-20 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1994-10-19 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1994-10-18 | 942 | 943 | 942 | 943 | 6,000 | 943 |
| 1994-10-17 | 942 | 942 | 942 | 942 | 9,000 | 942 |
| 1994-10-14 | 960 | 960 | 941 | 941 | 9,000 | 941 |
| 1994-10-13 | 950 | 960 | 950 | 960 | 32,000 | 960 |
| 1994-10-12 | 950 | 960 | 950 | 950 | 13,000 | 950 |
| 1994-10-07 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1994-10-06 | 999 | 999 | 970 | 970 | 8,000 | 970 |
| 1994-10-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1994-10-04 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1994-09-30 | 1,030 | 1,030 | 1,010 | 1,030 | 39,000 | 1,030 |
| 1994-09-29 | 980 | 1,040 | 980 | 1,030 | 11,000 | 1,030 |
| 1994-09-28 | 960 | 980 | 959 | 980 | 23,000 | 980 |
| 1994-09-27 | 950 | 960 | 950 | 960 | 4,000 | 960 |
| 1994-09-26 | 921 | 950 | 921 | 950 | 2,000 | 950 |
| 1994-09-22 | 921 | 921 | 920 | 920 | 6,000 | 920 |
| 1994-09-21 | 919 | 922 | 919 | 920 | 13,000 | 920 |
| 1994-09-20 | 949 | 949 | 939 | 939 | 7,000 | 939 |
| 1994-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1994-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1994-09-09 | 999 | 999 | 999 | 999 | 14,000 | 999 |
| 1994-09-07 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1994-09-02 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1994-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1994-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-08-30 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1994-08-29 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1994-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1994-08-24 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1994-08-22 | 1,040 | 1,040 | 1,040 | 1,040 | 16,000 | 1,040 |
| 1994-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1994-08-18 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1994-08-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1994-08-15 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-08-12 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 1994-08-11 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 1,050 |
| 1994-08-10 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-08-04 | 1,030 | 1,080 | 1,030 | 1,080 | 4,000 | 1,080 |
| 1994-08-03 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1994-08-02 | 1,070 | 1,070 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1994-07-29 | 1,050 | 1,050 | 1,030 | 1,050 | 9,000 | 1,050 |
| 1994-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-07-25 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1994-07-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-07-21 | 1,060 | 1,060 | 1,020 | 1,020 | 25,000 | 1,020 |
| 1994-07-20 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1994-07-19 | 1,090 | 1,090 | 1,040 | 1,060 | 63,000 | 1,060 |
| 1994-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 1,100 |
| 1994-07-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-07-14 | 1,100 | 1,120 | 1,100 | 1,120 | 21,000 | 1,120 |
| 1994-07-13 | 1,100 | 1,100 | 1,100 | 1,100 | 24,000 | 1,100 |
| 1994-07-12 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1994-07-08 | 1,120 | 1,120 | 1,110 | 1,120 | 9,000 | 1,120 |
| 1994-07-07 | 1,110 | 1,120 | 1,110 | 1,120 | 14,000 | 1,120 |
| 1994-07-06 | 1,110 | 1,120 | 1,100 | 1,120 | 9,000 | 1,120 |
| 1994-07-05 | 1,090 | 1,110 | 1,090 | 1,110 | 24,000 | 1,110 |
| 1994-07-04 | 1,060 | 1,090 | 1,060 | 1,090 | 29,000 | 1,090 |
| 1994-07-01 | 1,060 | 1,060 | 1,060 | 1,060 | 17,000 | 1,060 |
| 1994-06-29 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1994-06-28 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1994-06-27 | 1,030 | 1,030 | 1,000 | 1,000 | 54,000 | 1,000 |
| 1994-06-24 | 1,060 | 1,060 | 1,030 | 1,050 | 52,000 | 1,050 |
| 1994-06-22 | 1,050 | 1,070 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1994-06-21 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1994-06-20 | 1,130 | 1,130 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1994-06-17 | 1,120 | 1,130 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1994-06-16 | 1,120 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1994-06-15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1994-06-14 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 | 1,150 |
| 1994-06-13 | 1,100 | 1,140 | 1,100 | 1,140 | 18,000 | 1,140 |
| 1994-06-10 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 1,090 |
| 1994-06-08 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1994-06-07 | 1,090 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 1994-06-06 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1994-06-03 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1994-06-02 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1994-06-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-05-31 | 1,100 | 1,140 | 1,100 | 1,140 | 9,000 | 1,140 |
| 1994-05-30 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1994-05-27 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1994-05-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-05-25 | 1,170 | 1,170 | 1,160 | 1,170 | 15,000 | 1,170 |
| 1994-05-24 | 1,160 | 1,180 | 1,160 | 1,180 | 38,000 | 1,180 |
| 1994-05-23 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1994-05-20 | 1,130 | 1,170 | 1,130 | 1,170 | 73,000 | 1,170 |
| 1994-05-19 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1994-05-18 | 1,100 | 1,150 | 1,100 | 1,150 | 47,000 | 1,150 |
| 1994-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-05-13 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1994-05-12 | 1,100 | 1,100 | 1,090 | 1,100 | 13,000 | 1,100 |
| 1994-05-11 | 1,040 | 1,090 | 1,040 | 1,090 | 8,000 | 1,090 |
| 1994-05-10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-05-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-04-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-04-27 | 1,050 | 1,050 | 1,000 | 1,010 | 21,000 | 1,010 |
| 1994-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1994-04-21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1994-04-20 | 1,110 | 1,110 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1994-04-19 | 1,110 | 1,120 | 1,110 | 1,110 | 29,000 | 1,110 |
| 1994-04-18 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1994-04-15 | 1,110 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1994-04-13 | 1,090 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1994-04-12 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1994-04-11 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1994-04-08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1994-04-07 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 1,140 |
| 1994-04-06 | 1,110 | 1,130 | 1,110 | 1,130 | 13,000 | 1,130 |
| 1994-04-05 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1994-04-04 | 1,130 | 1,130 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1994-04-01 | 1,050 | 1,140 | 1,050 | 1,130 | 49,000 | 1,130 |
| 1994-03-31 | 1,000 | 1,050 | 1,000 | 1,050 | 22,000 | 1,050 |
| 1994-03-30 | 1,010 | 1,010 | 990 | 1,000 | 30,000 | 1,000 |
| 1994-03-29 | 1,010 | 1,010 | 990 | 1,010 | 33,000 | 1,010 |
| 1994-03-28 | 1,000 | 1,000 | 995 | 1,000 | 11,000 | 1,000 |
| 1994-03-25 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1994-03-24 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1994-03-23 | 1,120 | 1,120 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1994-03-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-03-18 | 1,130 | 1,140 | 1,130 | 1,140 | 15,000 | 1,140 |
| 1994-03-17 | 1,140 | 1,150 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1994-03-16 | 1,050 | 1,120 | 1,050 | 1,120 | 3,000 | 1,120 |
| 1994-03-15 | 1,100 | 1,110 | 1,070 | 1,070 | 13,000 | 1,070 |
| 1994-03-14 | 1,090 | 1,090 | 1,070 | 1,090 | 12,000 | 1,090 |
| 1994-03-11 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1994-03-10 | 1,000 | 1,000 | 991 | 991 | 5,000 | 991 |
| 1994-03-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-03-07 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-03-04 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1994-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-03-02 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1994-03-01 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1994-02-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-02-25 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1994-02-24 | 1,070 | 1,080 | 1,070 | 1,070 | 39,000 | 1,070 |
| 1994-02-23 | 1,070 | 1,070 | 1,070 | 1,070 | 20,000 | 1,070 |
| 1994-02-22 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 | 1,070 |
| 1994-02-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-02-18 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1994-02-16 | 1,090 | 1,090 | 1,090 | 1,090 | 16,000 | 1,090 |
| 1994-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1994-02-14 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1994-02-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-02-09 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1994-02-08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1994-02-04 | 1,130 | 1,130 | 1,130 | 1,130 | 42,000 | 1,130 |
| 1994-02-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-02-02 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 | 1,140 |
| 1994-02-01 | 1,120 | 1,150 | 1,120 | 1,120 | 17,000 | 1,120 |
| 1994-01-31 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1994-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1994-01-27 | 1,000 | 1,000 | 995 | 995 | 9,000 | 995 |
| 1994-01-26 | 990 | 995 | 990 | 995 | 10,000 | 995 |
| 1994-01-25 | 975 | 990 | 975 | 990 | 5,000 | 990 |
| 1994-01-24 | 990 | 990 | 970 | 970 | 9,000 | 970 |
| 1994-01-21 | 990 | 990 | 980 | 990 | 5,000 | 990 |
| 1994-01-20 | 970 | 980 | 970 | 980 | 24,000 | 980 |
| 1994-01-19 | 921 | 930 | 920 | 920 | 3,000 | 920 |
| 1994-01-18 | 920 | 920 | 916 | 916 | 3,000 | 916 |
| 1994-01-17 | 916 | 916 | 916 | 916 | 5,000 | 916 |
| 1994-01-14 | 915 | 916 | 915 | 916 | 2,000 | 916 |
| 1994-01-13 | 920 | 922 | 920 | 922 | 2,000 | 922 |
| 1994-01-12 | 900 | 910 | 900 | 900 | 6,000 | 900 |
| 1994-01-10 | 835 | 845 | 835 | 845 | 81,000 | 845 |
| 1994-01-07 | 835 | 835 | 835 | 835 | 15,000 | 835 |
| 1994-01-06 | 880 | 880 | 855 | 855 | 25,000 | 855 |
| 1994-01-05 | 890 | 890 | 890 | 890 | 2,000 | 890 |
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
