8005 (株)スクロール の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 1995-12-27 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-12-26 | 850 | 860 | 850 | 860 | 2,000 | 860 |
| 1995-12-25 | 838 | 838 | 838 | 838 | 3,000 | 838 |
| 1995-12-22 | 838 | 840 | 838 | 838 | 8,000 | 838 |
| 1995-12-21 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1995-12-20 | 850 | 850 | 845 | 845 | 6,000 | 845 |
| 1995-12-19 | 840 | 840 | 839 | 839 | 19,000 | 839 |
| 1995-12-18 | 837 | 840 | 834 | 834 | 8,000 | 834 |
| 1995-12-15 | 850 | 850 | 837 | 837 | 8,000 | 837 |
| 1995-12-14 | 819 | 840 | 819 | 840 | 12,000 | 840 |
| 1995-12-13 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1995-12-12 | 835 | 835 | 819 | 819 | 3,000 | 819 |
| 1995-12-11 | 819 | 819 | 819 | 819 | 7,000 | 819 |
| 1995-12-07 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1995-12-06 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1995-12-04 | 780 | 790 | 780 | 785 | 4,000 | 785 |
| 1995-12-01 | 780 | 780 | 780 | 780 | 9,000 | 780 |
| 1995-11-30 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1995-11-29 | 780 | 780 | 779 | 779 | 6,000 | 779 |
| 1995-11-28 | 778 | 779 | 778 | 779 | 3,000 | 779 |
| 1995-11-27 | 780 | 785 | 780 | 780 | 13,000 | 780 |
| 1995-11-24 | 780 | 780 | 780 | 780 | 21,000 | 780 |
| 1995-11-22 | 770 | 773 | 770 | 773 | 4,000 | 773 |
| 1995-11-21 | 768 | 769 | 768 | 769 | 4,000 | 769 |
| 1995-11-20 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1995-11-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-11-16 | 747 | 750 | 740 | 740 | 5,000 | 740 |
| 1995-11-13 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1995-11-10 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-11-09 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 1995-11-08 | 740 | 740 | 735 | 735 | 5,000 | 735 |
| 1995-11-07 | 755 | 755 | 735 | 735 | 3,000 | 735 |
| 1995-11-06 | 755 | 765 | 755 | 765 | 6,000 | 765 |
| 1995-11-01 | 698 | 698 | 688 | 698 | 12,000 | 698 |
| 1995-10-31 | 701 | 705 | 686 | 686 | 9,000 | 686 |
| 1995-10-27 | 701 | 721 | 701 | 721 | 5,000 | 721 |
| 1995-10-26 | 731 | 731 | 721 | 721 | 4,000 | 721 |
| 1995-10-25 | 742 | 743 | 741 | 741 | 11,000 | 741 |
| 1995-10-24 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 1995-10-23 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1995-10-20 | 757 | 765 | 757 | 765 | 8,000 | 765 |
| 1995-10-19 | 772 | 772 | 767 | 767 | 5,000 | 767 |
| 1995-10-18 | 772 | 772 | 772 | 772 | 4,000 | 772 |
| 1995-10-17 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1995-10-16 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1995-10-12 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1995-10-11 | 780 | 780 | 780 | 780 | 14,000 | 780 |
| 1995-10-09 | 780 | 780 | 780 | 780 | 11,000 | 780 |
| 1995-10-06 | 740 | 780 | 740 | 780 | 9,000 | 780 |
| 1995-10-05 | 735 | 740 | 735 | 740 | 14,000 | 740 |
| 1995-10-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-10-03 | 741 | 741 | 740 | 740 | 2,000 | 740 |
| 1995-09-29 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1995-09-28 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 1995-09-25 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1995-09-21 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1995-09-20 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1995-09-19 | 834 | 835 | 834 | 835 | 11,000 | 835 |
| 1995-09-18 | 833 | 835 | 833 | 835 | 8,000 | 835 |
| 1995-09-14 | 831 | 831 | 831 | 831 | 6,000 | 831 |
| 1995-09-13 | 829 | 831 | 829 | 829 | 24,000 | 829 |
| 1995-09-12 | 835 | 835 | 829 | 829 | 24,000 | 829 |
| 1995-09-11 | 840 | 840 | 840 | 840 | 24,000 | 840 |
| 1995-09-08 | 813 | 840 | 813 | 840 | 11,000 | 840 |
| 1995-09-07 | 780 | 810 | 780 | 810 | 6,000 | 810 |
| 1995-09-06 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1995-09-05 | 798 | 798 | 780 | 780 | 4,000 | 780 |
| 1995-09-04 | 812 | 812 | 798 | 798 | 2,000 | 798 |
| 1995-09-01 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-08-31 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1995-08-30 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1995-08-29 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1995-08-28 | 820 | 820 | 810 | 810 | 3,000 | 810 |
| 1995-08-25 | 800 | 820 | 800 | 820 | 5,000 | 820 |
| 1995-08-24 | 778 | 778 | 777 | 778 | 4,000 | 778 |
| 1995-08-23 | 799 | 799 | 778 | 778 | 6,000 | 778 |
| 1995-08-22 | 799 | 800 | 799 | 799 | 12,000 | 799 |
| 1995-08-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-08-18 | 829 | 829 | 810 | 810 | 4,000 | 810 |
| 1995-08-17 | 829 | 829 | 828 | 828 | 3,000 | 828 |
| 1995-08-16 | 829 | 829 | 827 | 827 | 6,000 | 827 |
| 1995-08-15 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1995-08-14 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1995-08-11 | 805 | 805 | 795 | 805 | 7,000 | 805 |
| 1995-08-08 | 815 | 815 | 795 | 815 | 7,000 | 815 |
| 1995-08-07 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1995-08-04 | 820 | 820 | 810 | 815 | 9,000 | 815 |
| 1995-08-03 | 820 | 820 | 815 | 820 | 48,000 | 820 |
| 1995-08-02 | 829 | 829 | 820 | 820 | 2,000 | 820 |
| 1995-07-31 | 830 | 830 | 820 | 820 | 10,000 | 820 |
| 1995-07-28 | 820 | 830 | 820 | 830 | 4,000 | 830 |
| 1995-07-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-07-25 | 820 | 830 | 820 | 820 | 9,000 | 820 |
| 1995-07-24 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1995-07-21 | 815 | 820 | 815 | 815 | 13,000 | 815 |
| 1995-07-20 | 820 | 820 | 815 | 815 | 14,000 | 815 |
| 1995-07-19 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1995-07-18 | 821 | 821 | 806 | 806 | 12,000 | 806 |
| 1995-07-14 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 1995-07-13 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 1995-07-12 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1995-07-10 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1995-07-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-07-06 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1995-07-05 | 735 | 735 | 735 | 735 | 10,000 | 735 |
| 1995-07-04 | 750 | 750 | 735 | 735 | 3,000 | 735 |
| 1995-07-03 | 740 | 750 | 740 | 750 | 23,000 | 750 |
| 1995-06-28 | 736 | 740 | 735 | 740 | 11,000 | 740 |
| 1995-06-27 | 739 | 739 | 735 | 735 | 2,000 | 735 |
| 1995-06-26 | 739 | 739 | 739 | 739 | 5,000 | 739 |
| 1995-06-23 | 738 | 739 | 729 | 739 | 7,000 | 739 |
| 1995-06-21 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1995-06-20 | 751 | 751 | 750 | 750 | 11,000 | 750 |
| 1995-06-19 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1995-06-16 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1995-06-15 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-06-14 | 780 | 780 | 750 | 750 | 3,000 | 750 |
| 1995-06-13 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1995-06-12 | 798 | 800 | 790 | 800 | 7,000 | 800 |
| 1995-06-09 | 810 | 810 | 808 | 808 | 7,000 | 808 |
| 1995-06-08 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1995-06-07 | 780 | 820 | 780 | 820 | 18,000 | 820 |
| 1995-06-06 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-06-05 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1995-06-02 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1995-05-26 | 780 | 780 | 775 | 775 | 5,000 | 775 |
| 1995-05-25 | 820 | 820 | 790 | 790 | 15,000 | 790 |
| 1995-05-24 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1995-05-23 | 810 | 822 | 810 | 822 | 4,000 | 822 |
| 1995-05-22 | 821 | 821 | 820 | 820 | 4,000 | 820 |
| 1995-05-19 | 790 | 820 | 790 | 820 | 7,000 | 820 |
| 1995-05-18 | 821 | 821 | 818 | 818 | 6,000 | 818 |
| 1995-05-17 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1995-05-16 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1995-05-15 | 820 | 820 | 818 | 820 | 17,000 | 820 |
| 1995-05-11 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1995-05-09 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-05-02 | 825 | 825 | 815 | 815 | 2,000 | 815 |
| 1995-04-28 | 839 | 839 | 825 | 825 | 22,000 | 825 |
| 1995-04-27 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1995-04-26 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1995-04-25 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 1995-04-21 | 844 | 850 | 830 | 830 | 8,000 | 830 |
| 1995-04-20 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1995-04-19 | 830 | 840 | 830 | 840 | 5,000 | 840 |
| 1995-04-18 | 820 | 830 | 820 | 830 | 7,000 | 830 |
| 1995-04-14 | 818 | 820 | 818 | 820 | 9,000 | 820 |
| 1995-04-13 | 810 | 819 | 810 | 819 | 12,000 | 819 |
| 1995-04-12 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 1995-04-11 | 760 | 800 | 760 | 800 | 10,000 | 800 |
| 1995-04-10 | 750 | 752 | 750 | 752 | 5,000 | 752 |
| 1995-04-07 | 730 | 750 | 730 | 750 | 5,000 | 750 |
| 1995-04-06 | 720 | 730 | 720 | 730 | 6,000 | 730 |
| 1995-04-05 | 729 | 730 | 729 | 730 | 5,000 | 730 |
| 1995-04-04 | 739 | 749 | 734 | 749 | 11,000 | 749 |
| 1995-04-03 | 739 | 739 | 739 | 739 | 7,000 | 739 |
| 1995-03-28 | 810 | 819 | 810 | 819 | 5,000 | 819 |
| 1995-03-27 | 789 | 819 | 789 | 819 | 8,000 | 819 |
| 1995-03-24 | 809 | 809 | 799 | 809 | 18,000 | 809 |
| 1995-03-23 | 819 | 820 | 815 | 820 | 6,000 | 820 |
| 1995-03-20 | 801 | 820 | 801 | 820 | 6,000 | 820 |
| 1995-03-16 | 821 | 821 | 811 | 811 | 8,000 | 811 |
| 1995-03-15 | 821 | 821 | 821 | 821 | 20,000 | 821 |
| 1995-03-14 | 780 | 821 | 780 | 821 | 10,000 | 821 |
| 1995-03-13 | 760 | 780 | 760 | 780 | 10,000 | 780 |
| 1995-03-10 | 740 | 760 | 740 | 760 | 17,000 | 760 |
| 1995-03-09 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1995-03-07 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 1995-03-06 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1995-03-03 | 700 | 700 | 695 | 695 | 3,000 | 695 |
| 1995-03-02 | 708 | 708 | 700 | 700 | 7,000 | 700 |
| 1995-03-01 | 695 | 699 | 695 | 698 | 9,000 | 698 |
| 1995-02-27 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1995-02-24 | 767 | 777 | 755 | 755 | 11,000 | 755 |
| 1995-02-21 | 819 | 819 | 817 | 817 | 3,000 | 817 |
| 1995-02-20 | 821 | 821 | 810 | 810 | 4,000 | 810 |
| 1995-02-17 | 805 | 817 | 805 | 817 | 3,000 | 817 |
| 1995-02-16 | 811 | 820 | 811 | 820 | 3,000 | 820 |
| 1995-02-15 | 821 | 821 | 821 | 821 | 10,000 | 821 |
| 1995-02-14 | 815 | 821 | 815 | 821 | 10,000 | 821 |
| 1995-02-13 | 811 | 815 | 811 | 815 | 5,000 | 815 |
| 1995-02-10 | 821 | 821 | 821 | 821 | 10,000 | 821 |
| 1995-02-02 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 1995-02-01 | 873 | 873 | 873 | 873 | 2,000 | 873 |
| 1995-01-26 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-01-25 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1995-01-24 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1995-01-23 | 890 | 900 | 890 | 900 | 12,000 | 900 |
| 1995-01-20 | 890 | 890 | 890 | 890 | 14,000 | 890 |
| 1995-01-19 | 870 | 890 | 870 | 890 | 2,000 | 890 |
| 1995-01-18 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1995-01-13 | 822 | 830 | 822 | 830 | 2,000 | 830 |
| 1995-01-12 | 820 | 821 | 820 | 820 | 10,000 | 820 |
| 1995-01-11 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1995-01-10 | 805 | 820 | 805 | 820 | 8,000 | 820 |
| 1995-01-06 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1995-01-05 | 890 | 890 | 890 | 890 | 1,000 | 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
