8005 (株)スクロール の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 430 | 445 | 430 | 445 | 13,000 | 445 |
| 1996-12-27 | 456 | 456 | 435 | 435 | 11,000 | 435 |
| 1996-12-26 | 478 | 478 | 469 | 469 | 7,000 | 469 |
| 1996-12-25 | 488 | 490 | 487 | 487 | 11,000 | 487 |
| 1996-12-20 | 530 | 538 | 522 | 522 | 7,000 | 522 |
| 1996-12-18 | 570 | 570 | 550 | 550 | 3,000 | 550 |
| 1996-12-17 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1996-12-13 | 610 | 620 | 610 | 610 | 9,000 | 610 |
| 1996-12-12 | 620 | 635 | 620 | 630 | 6,000 | 630 |
| 1996-12-11 | 600 | 630 | 600 | 630 | 4,000 | 630 |
| 1996-12-10 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-12-09 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 1996-12-06 | 602 | 605 | 590 | 605 | 25,000 | 605 |
| 1996-12-05 | 600 | 602 | 600 | 602 | 6,000 | 602 |
| 1996-12-04 | 599 | 600 | 598 | 600 | 7,000 | 600 |
| 1996-12-03 | 600 | 610 | 600 | 605 | 13,000 | 605 |
| 1996-12-02 | 620 | 636 | 620 | 620 | 30,000 | 620 |
| 1996-11-29 | 630 | 635 | 630 | 630 | 4,000 | 630 |
| 1996-11-28 | 649 | 649 | 630 | 640 | 14,000 | 640 |
| 1996-11-27 | 655 | 655 | 649 | 649 | 8,000 | 649 |
| 1996-11-26 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 1996-11-25 | 654 | 655 | 650 | 655 | 13,000 | 655 |
| 1996-11-22 | 645 | 650 | 645 | 650 | 3,000 | 650 |
| 1996-11-21 | 648 | 650 | 648 | 650 | 4,000 | 650 |
| 1996-11-20 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1996-11-19 | 649 | 649 | 649 | 649 | 11,000 | 649 |
| 1996-11-18 | 639 | 649 | 639 | 649 | 4,000 | 649 |
| 1996-11-15 | 649 | 649 | 649 | 649 | 5,000 | 649 |
| 1996-11-14 | 640 | 648 | 640 | 648 | 3,000 | 648 |
| 1996-11-13 | 660 | 660 | 650 | 650 | 19,000 | 650 |
| 1996-11-12 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 1996-11-11 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1996-11-08 | 665 | 665 | 657 | 662 | 9,000 | 662 |
| 1996-11-07 | 669 | 669 | 655 | 665 | 13,000 | 665 |
| 1996-11-06 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1996-11-05 | 670 | 675 | 655 | 670 | 16,000 | 670 |
| 1996-11-01 | 651 | 670 | 651 | 670 | 10,000 | 670 |
| 1996-10-31 | 679 | 679 | 660 | 660 | 15,000 | 660 |
| 1996-10-28 | 672 | 680 | 662 | 680 | 7,000 | 680 |
| 1996-10-25 | 699 | 699 | 680 | 680 | 35,000 | 680 |
| 1996-10-24 | 694 | 700 | 690 | 699 | 11,000 | 699 |
| 1996-10-23 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1996-10-22 | 714 | 715 | 705 | 705 | 5,000 | 705 |
| 1996-10-21 | 715 | 715 | 715 | 715 | 9,000 | 715 |
| 1996-10-18 | 719 | 719 | 719 | 719 | 7,000 | 719 |
| 1996-10-17 | 715 | 720 | 715 | 715 | 14,000 | 715 |
| 1996-10-16 | 714 | 715 | 714 | 715 | 11,000 | 715 |
| 1996-10-15 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-10-14 | 714 | 714 | 714 | 714 | 6,000 | 714 |
| 1996-10-11 | 715 | 715 | 713 | 715 | 10,000 | 715 |
| 1996-10-09 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 1996-10-07 | 715 | 715 | 706 | 706 | 7,000 | 706 |
| 1996-10-04 | 702 | 705 | 700 | 705 | 10,000 | 705 |
| 1996-10-03 | 705 | 705 | 702 | 705 | 5,000 | 705 |
| 1996-10-02 | 719 | 719 | 705 | 705 | 10,000 | 705 |
| 1996-10-01 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1996-09-30 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-09-27 | 701 | 722 | 701 | 722 | 5,000 | 722 |
| 1996-09-26 | 721 | 722 | 721 | 722 | 4,000 | 722 |
| 1996-09-25 | 722 | 723 | 721 | 722 | 24,000 | 722 |
| 1996-09-24 | 702 | 723 | 702 | 723 | 4,000 | 723 |
| 1996-09-20 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 1996-09-18 | 729 | 730 | 728 | 728 | 3,000 | 728 |
| 1996-09-17 | 725 | 729 | 725 | 729 | 12,000 | 729 |
| 1996-09-13 | 700 | 729 | 700 | 729 | 31,000 | 729 |
| 1996-09-12 | 722 | 730 | 722 | 730 | 4,000 | 730 |
| 1996-09-11 | 740 | 741 | 730 | 730 | 7,000 | 730 |
| 1996-09-10 | 735 | 740 | 735 | 740 | 7,000 | 740 |
| 1996-09-09 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1996-09-06 | 722 | 733 | 722 | 733 | 10,000 | 733 |
| 1996-09-05 | 720 | 724 | 713 | 724 | 7,000 | 724 |
| 1996-09-04 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1996-09-03 | 724 | 724 | 720 | 724 | 6,000 | 724 |
| 1996-09-02 | 719 | 720 | 719 | 720 | 3,000 | 720 |
| 1996-08-30 | 716 | 719 | 711 | 719 | 10,000 | 719 |
| 1996-08-29 | 715 | 715 | 709 | 715 | 8,000 | 715 |
| 1996-08-28 | 735 | 735 | 715 | 715 | 7,000 | 715 |
| 1996-08-27 | 760 | 760 | 750 | 750 | 14,000 | 750 |
| 1996-08-26 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-08-23 | 790 | 792 | 761 | 761 | 19,000 | 761 |
| 1996-08-22 | 770 | 790 | 770 | 790 | 7,000 | 790 |
| 1996-08-21 | 780 | 800 | 780 | 800 | 3,000 | 800 |
| 1996-08-20 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-08-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-08-15 | 760 | 764 | 760 | 764 | 3,000 | 764 |
| 1996-08-14 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1996-08-13 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-08-12 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1996-08-09 | 740 | 750 | 730 | 750 | 11,000 | 750 |
| 1996-08-08 | 750 | 750 | 740 | 740 | 33,000 | 740 |
| 1996-08-07 | 750 | 760 | 750 | 752 | 11,000 | 752 |
| 1996-08-06 | 769 | 769 | 760 | 760 | 10,000 | 760 |
| 1996-08-05 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 1996-08-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-08-01 | 749 | 760 | 749 | 760 | 5,000 | 760 |
| 1996-07-31 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 1996-07-30 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1996-07-29 | 820 | 820 | 810 | 815 | 8,000 | 815 |
| 1996-07-26 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1996-07-25 | 841 | 841 | 840 | 841 | 14,000 | 841 |
| 1996-07-24 | 883 | 883 | 840 | 840 | 18,000 | 840 |
| 1996-07-23 | 880 | 880 | 879 | 879 | 11,000 | 879 |
| 1996-07-22 | 895 | 895 | 888 | 888 | 9,000 | 888 |
| 1996-07-19 | 900 | 913 | 895 | 895 | 59,000 | 895 |
| 1996-07-18 | 875 | 919 | 875 | 904 | 223,000 | 904 |
| 1996-07-17 | 870 | 875 | 870 | 875 | 18,000 | 875 |
| 1996-07-16 | 864 | 875 | 864 | 875 | 21,000 | 875 |
| 1996-07-15 | 876 | 876 | 875 | 875 | 24,000 | 875 |
| 1996-07-12 | 855 | 856 | 854 | 856 | 26,000 | 856 |
| 1996-07-11 | 840 | 855 | 840 | 855 | 22,000 | 855 |
| 1996-07-10 | 840 | 850 | 840 | 850 | 37,000 | 850 |
| 1996-07-09 | 831 | 845 | 831 | 840 | 29,000 | 840 |
| 1996-07-08 | 840 | 840 | 831 | 831 | 11,000 | 831 |
| 1996-07-05 | 830 | 832 | 830 | 830 | 12,000 | 830 |
| 1996-07-04 | 824 | 830 | 824 | 830 | 10,000 | 830 |
| 1996-07-03 | 824 | 824 | 824 | 824 | 4,000 | 824 |
| 1996-07-02 | 850 | 850 | 820 | 820 | 27,000 | 820 |
| 1996-07-01 | 822 | 840 | 822 | 840 | 26,000 | 840 |
| 1996-06-28 | 820 | 821 | 820 | 821 | 21,000 | 821 |
| 1996-06-27 | 811 | 820 | 811 | 820 | 8,000 | 820 |
| 1996-06-26 | 800 | 801 | 798 | 801 | 6,000 | 801 |
| 1996-06-25 | 801 | 809 | 789 | 799 | 18,000 | 799 |
| 1996-06-24 | 804 | 804 | 801 | 801 | 5,000 | 801 |
| 1996-06-21 | 772 | 805 | 765 | 805 | 13,000 | 805 |
| 1996-06-20 | 763 | 774 | 763 | 765 | 14,000 | 765 |
| 1996-06-19 | 768 | 768 | 768 | 768 | 11,000 | 768 |
| 1996-06-18 | 771 | 775 | 760 | 764 | 49,000 | 764 |
| 1996-06-17 | 816 | 816 | 766 | 767 | 18,000 | 767 |
| 1996-06-14 | 818 | 818 | 818 | 818 | 6,000 | 818 |
| 1996-06-13 | 818 | 818 | 818 | 818 | 28,000 | 818 |
| 1996-06-12 | 810 | 820 | 800 | 820 | 9,000 | 820 |
| 1996-06-11 | 800 | 820 | 800 | 820 | 10,000 | 820 |
| 1996-06-10 | 810 | 820 | 810 | 820 | 3,000 | 820 |
| 1996-06-07 | 820 | 820 | 820 | 820 | 24,000 | 820 |
| 1996-06-06 | 825 | 825 | 824 | 824 | 20,000 | 824 |
| 1996-06-05 | 827 | 827 | 825 | 825 | 19,000 | 825 |
| 1996-06-04 | 826 | 827 | 826 | 827 | 3,000 | 827 |
| 1996-06-03 | 829 | 831 | 827 | 827 | 20,000 | 827 |
| 1996-05-31 | 829 | 831 | 829 | 830 | 15,000 | 830 |
| 1996-05-30 | 829 | 830 | 829 | 829 | 17,000 | 829 |
| 1996-05-29 | 821 | 830 | 820 | 829 | 32,000 | 829 |
| 1996-05-28 | 832 | 832 | 820 | 820 | 34,000 | 820 |
| 1996-05-27 | 828 | 830 | 825 | 830 | 24,000 | 830 |
| 1996-05-24 | 828 | 830 | 825 | 830 | 25,000 | 830 |
| 1996-05-23 | 821 | 828 | 821 | 828 | 24,000 | 828 |
| 1996-05-22 | 826 | 830 | 817 | 828 | 36,000 | 828 |
| 1996-05-21 | 838 | 838 | 820 | 820 | 18,000 | 820 |
| 1996-05-20 | 844 | 844 | 828 | 828 | 13,000 | 828 |
| 1996-05-17 | 810 | 820 | 810 | 815 | 11,000 | 815 |
| 1996-05-16 | 800 | 810 | 800 | 810 | 28,000 | 810 |
| 1996-05-15 | 790 | 800 | 790 | 800 | 11,000 | 800 |
| 1996-05-14 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-05-13 | 800 | 802 | 800 | 802 | 13,000 | 802 |
| 1996-05-10 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1996-05-09 | 805 | 805 | 800 | 800 | 7,000 | 800 |
| 1996-05-08 | 812 | 812 | 800 | 805 | 14,000 | 805 |
| 1996-05-07 | 832 | 832 | 822 | 822 | 8,000 | 822 |
| 1996-05-02 | 844 | 844 | 843 | 843 | 3,000 | 843 |
| 1996-05-01 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1996-04-30 | 840 | 850 | 840 | 849 | 10,000 | 849 |
| 1996-04-26 | 850 | 850 | 836 | 850 | 17,000 | 850 |
| 1996-04-25 | 825 | 850 | 820 | 850 | 31,000 | 850 |
| 1996-04-24 | 820 | 821 | 820 | 821 | 5,000 | 821 |
| 1996-04-23 | 796 | 797 | 796 | 797 | 2,000 | 797 |
| 1996-04-22 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1996-04-19 | 820 | 820 | 800 | 800 | 17,000 | 800 |
| 1996-04-18 | 820 | 820 | 812 | 812 | 31,000 | 812 |
| 1996-04-17 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1996-04-16 | 840 | 840 | 812 | 812 | 22,000 | 812 |
| 1996-04-15 | 830 | 840 | 830 | 840 | 5,000 | 840 |
| 1996-04-12 | 820 | 830 | 820 | 830 | 17,000 | 830 |
| 1996-04-11 | 820 | 820 | 812 | 812 | 20,000 | 812 |
| 1996-04-10 | 829 | 829 | 810 | 820 | 15,000 | 820 |
| 1996-04-09 | 801 | 810 | 801 | 810 | 6,000 | 810 |
| 1996-04-08 | 811 | 819 | 800 | 800 | 7,000 | 800 |
| 1996-04-05 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1996-04-04 | 773 | 780 | 773 | 780 | 2,000 | 780 |
| 1996-04-03 | 762 | 770 | 760 | 770 | 14,000 | 770 |
| 1996-04-02 | 779 | 779 | 761 | 770 | 8,000 | 770 |
| 1996-04-01 | 770 | 779 | 770 | 779 | 10,000 | 779 |
| 1996-03-29 | 780 | 785 | 760 | 760 | 9,000 | 760 |
| 1996-03-28 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-03-27 | 798 | 798 | 798 | 798 | 3,000 | 798 |
| 1996-03-26 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1996-03-25 | 765 | 800 | 765 | 795 | 9,000 | 795 |
| 1996-03-22 | 770 | 770 | 764 | 764 | 90,000 | 764 |
| 1996-03-21 | 749 | 750 | 749 | 750 | 13,000 | 750 |
| 1996-03-19 | 743 | 743 | 739 | 739 | 3,000 | 739 |
| 1996-03-18 | 744 | 744 | 744 | 744 | 10,000 | 744 |
| 1996-03-15 | 730 | 744 | 726 | 744 | 7,000 | 744 |
| 1996-03-14 | 735 | 748 | 735 | 748 | 24,000 | 748 |
| 1996-03-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-03-12 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1996-03-11 | 714 | 729 | 714 | 729 | 6,000 | 729 |
| 1996-03-08 | 710 | 725 | 710 | 725 | 25,000 | 725 |
| 1996-03-07 | 737 | 737 | 710 | 710 | 9,000 | 710 |
| 1996-03-06 | 740 | 741 | 738 | 738 | 13,000 | 738 |
| 1996-03-05 | 750 | 750 | 741 | 741 | 8,000 | 741 |
| 1996-03-04 | 753 | 754 | 750 | 754 | 4,000 | 754 |
| 1996-03-01 | 753 | 753 | 753 | 753 | 4,000 | 753 |
| 1996-02-29 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 1996-02-28 | 746 | 755 | 745 | 755 | 6,000 | 755 |
| 1996-02-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-02-26 | 765 | 775 | 765 | 771 | 4,000 | 771 |
| 1996-02-23 | 809 | 814 | 794 | 794 | 7,000 | 794 |
| 1996-02-22 | 782 | 810 | 782 | 810 | 4,000 | 810 |
| 1996-02-20 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1996-02-19 | 870 | 870 | 860 | 860 | 6,000 | 860 |
| 1996-02-16 | 890 | 890 | 870 | 870 | 8,000 | 870 |
| 1996-02-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-02-14 | 870 | 880 | 870 | 880 | 13,000 | 880 |
| 1996-02-13 | 875 | 875 | 871 | 871 | 8,000 | 871 |
| 1996-02-09 | 875 | 875 | 872 | 872 | 34,000 | 872 |
| 1996-02-08 | 872 | 882 | 872 | 882 | 6,000 | 882 |
| 1996-02-07 | 879 | 879 | 872 | 872 | 18,000 | 872 |
| 1996-02-06 | 880 | 880 | 878 | 880 | 18,000 | 880 |
| 1996-02-05 | 890 | 890 | 880 | 880 | 12,000 | 880 |
| 1996-02-02 | 900 | 900 | 880 | 895 | 119,000 | 895 |
| 1996-02-01 | 905 | 909 | 903 | 903 | 30,000 | 903 |
| 1996-01-30 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1996-01-26 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1996-01-25 | 915 | 920 | 915 | 915 | 17,000 | 915 |
| 1996-01-24 | 915 | 915 | 915 | 915 | 6,000 | 915 |
| 1996-01-23 | 916 | 916 | 915 | 915 | 3,000 | 915 |
| 1996-01-22 | 915 | 918 | 915 | 915 | 11,000 | 915 |
| 1996-01-19 | 910 | 915 | 910 | 915 | 12,000 | 915 |
| 1996-01-18 | 922 | 922 | 910 | 910 | 4,000 | 910 |
| 1996-01-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-01-16 | 900 | 920 | 900 | 920 | 5,000 | 920 |
| 1996-01-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-01-10 | 898 | 900 | 898 | 900 | 11,000 | 900 |
| 1996-01-09 | 870 | 901 | 870 | 901 | 6,000 | 901 |
| 1996-01-05 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1996-01-04 | 860 | 860 | 860 | 860 | 6,000 | 860 |
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
