8005 (株)スクロール の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1997-12-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-12-19 | 480 | 500 | 480 | 500 | 3,000 | 500 |
| 1997-12-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-17 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1997-12-16 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1997-12-12 | 481 | 515 | 481 | 515 | 24,000 | 515 |
| 1997-12-10 | 521 | 521 | 521 | 521 | 20,000 | 521 |
| 1997-12-09 | 521 | 521 | 521 | 521 | 12,000 | 521 |
| 1997-12-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-12-05 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1997-12-04 | 500 | 515 | 500 | 515 | 4,000 | 515 |
| 1997-12-03 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1997-12-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-12-01 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 1997-11-28 | 458 | 460 | 450 | 450 | 3,000 | 450 |
| 1997-11-27 | 458 | 458 | 458 | 458 | 13,000 | 458 |
| 1997-11-25 | 547 | 547 | 547 | 547 | 7,000 | 547 |
| 1997-11-21 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 1997-11-20 | 554 | 555 | 554 | 555 | 3,000 | 555 |
| 1997-11-19 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 1997-11-18 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 1997-11-17 | 559 | 559 | 559 | 559 | 5,000 | 559 |
| 1997-11-14 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1997-11-11 | 540 | 559 | 540 | 559 | 10,000 | 559 |
| 1997-11-10 | 554 | 554 | 550 | 550 | 7,000 | 550 |
| 1997-11-07 | 559 | 559 | 559 | 559 | 10,000 | 559 |
| 1997-11-06 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1997-11-05 | 555 | 559 | 545 | 559 | 7,000 | 559 |
| 1997-11-04 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 1997-10-30 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1997-10-29 | 560 | 560 | 560 | 560 | 240,000 | 560 |
| 1997-10-28 | 525 | 560 | 520 | 560 | 23,000 | 560 |
| 1997-10-27 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1997-10-24 | 540 | 550 | 530 | 550 | 17,000 | 550 |
| 1997-10-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-10-22 | 520 | 530 | 510 | 510 | 13,000 | 510 |
| 1997-10-21 | 530 | 530 | 515 | 530 | 15,000 | 530 |
| 1997-10-20 | 520 | 530 | 520 | 525 | 5,000 | 525 |
| 1997-10-16 | 515 | 515 | 510 | 510 | 15,000 | 510 |
| 1997-10-15 | 530 | 530 | 515 | 515 | 4,000 | 515 |
| 1997-10-14 | 540 | 550 | 540 | 550 | 10,000 | 550 |
| 1997-10-09 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1997-10-08 | 550 | 550 | 549 | 550 | 10,000 | 550 |
| 1997-10-06 | 520 | 530 | 520 | 530 | 11,000 | 530 |
| 1997-10-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-10-02 | 510 | 510 | 505 | 510 | 19,000 | 510 |
| 1997-10-01 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1997-09-25 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1997-09-24 | 520 | 521 | 520 | 520 | 6,000 | 520 |
| 1997-09-22 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-09-19 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1997-09-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-09-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-09-12 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1997-09-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-09-10 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1997-09-09 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1997-09-03 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1997-09-02 | 548 | 549 | 545 | 549 | 17,000 | 549 |
| 1997-09-01 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-08-27 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1997-08-26 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1997-08-25 | 546 | 546 | 546 | 546 | 7,000 | 546 |
| 1997-08-22 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 1997-08-20 | 557 | 557 | 556 | 556 | 31,000 | 556 |
| 1997-08-19 | 560 | 560 | 560 | 560 | 21,000 | 560 |
| 1997-08-18 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1997-08-14 | 550 | 560 | 550 | 560 | 17,000 | 560 |
| 1997-08-13 | 520 | 560 | 520 | 560 | 13,000 | 560 |
| 1997-08-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-08-11 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1997-08-08 | 515 | 515 | 510 | 515 | 3,000 | 515 |
| 1997-08-07 | 515 | 515 | 515 | 515 | 9,000 | 515 |
| 1997-08-06 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1997-08-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1997-08-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-07-31 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-07-25 | 550 | 555 | 550 | 555 | 8,000 | 555 |
| 1997-07-24 | 529 | 550 | 529 | 549 | 7,000 | 549 |
| 1997-07-23 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-07-18 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1997-07-15 | 537 | 548 | 537 | 548 | 3,000 | 548 |
| 1997-07-14 | 540 | 540 | 530 | 540 | 5,000 | 540 |
| 1997-07-11 | 540 | 550 | 540 | 550 | 18,000 | 550 |
| 1997-07-09 | 550 | 560 | 550 | 550 | 8,000 | 550 |
| 1997-07-08 | 550 | 560 | 550 | 560 | 9,000 | 560 |
| 1997-07-07 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1997-07-04 | 521 | 534 | 521 | 534 | 8,000 | 534 |
| 1997-07-03 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1997-07-02 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1997-07-01 | 530 | 530 | 515 | 515 | 5,000 | 515 |
| 1997-06-30 | 520 | 520 | 510 | 515 | 12,000 | 515 |
| 1997-06-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-06-26 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 1997-06-25 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1997-06-24 | 515 | 530 | 515 | 530 | 2,000 | 530 |
| 1997-06-23 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1997-06-20 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1997-06-19 | 515 | 528 | 515 | 528 | 5,000 | 528 |
| 1997-06-18 | 515 | 528 | 515 | 528 | 13,000 | 528 |
| 1997-06-17 | 520 | 528 | 520 | 528 | 7,000 | 528 |
| 1997-06-16 | 520 | 528 | 520 | 528 | 15,000 | 528 |
| 1997-06-13 | 527 | 527 | 520 | 520 | 11,000 | 520 |
| 1997-06-11 | 528 | 528 | 528 | 528 | 12,000 | 528 |
| 1997-06-10 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1997-06-09 | 539 | 539 | 530 | 539 | 7,000 | 539 |
| 1997-06-06 | 539 | 539 | 539 | 539 | 4,000 | 539 |
| 1997-06-05 | 530 | 539 | 530 | 539 | 7,000 | 539 |
| 1997-06-03 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1997-06-02 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1997-05-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-05-28 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-05-27 | 540 | 549 | 540 | 540 | 8,000 | 540 |
| 1997-05-26 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-05-23 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1997-05-22 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1997-05-20 | 540 | 540 | 520 | 530 | 5,000 | 530 |
| 1997-05-19 | 520 | 524 | 518 | 524 | 6,000 | 524 |
| 1997-05-16 | 523 | 523 | 523 | 523 | 7,000 | 523 |
| 1997-05-15 | 520 | 524 | 520 | 524 | 44,000 | 524 |
| 1997-05-14 | 534 | 534 | 533 | 534 | 7,000 | 534 |
| 1997-05-13 | 534 | 534 | 534 | 534 | 3,000 | 534 |
| 1997-05-12 | 510 | 510 | 500 | 500 | 19,000 | 500 |
| 1997-05-08 | 480 | 500 | 480 | 500 | 4,000 | 500 |
| 1997-05-07 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1997-05-06 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1997-05-02 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1997-05-01 | 475 | 475 | 475 | 475 | 39,000 | 475 |
| 1997-04-30 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 1997-04-28 | 480 | 480 | 479 | 480 | 14,000 | 480 |
| 1997-04-25 | 475 | 475 | 475 | 475 | 9,000 | 475 |
| 1997-04-24 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1997-04-23 | 500 | 500 | 500 | 500 | 40,000 | 500 |
| 1997-04-22 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1997-04-18 | 533 | 534 | 523 | 534 | 5,000 | 534 |
| 1997-04-17 | 534 | 534 | 530 | 534 | 14,000 | 534 |
| 1997-04-16 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-04-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-04-14 | 539 | 539 | 539 | 539 | 7,000 | 539 |
| 1997-04-11 | 540 | 540 | 530 | 540 | 10,000 | 540 |
| 1997-04-10 | 540 | 545 | 540 | 545 | 16,000 | 545 |
| 1997-04-09 | 540 | 540 | 540 | 540 | 26,000 | 540 |
| 1997-04-08 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1997-04-07 | 541 | 541 | 540 | 540 | 4,000 | 540 |
| 1997-04-04 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1997-04-03 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1997-04-02 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 1997-04-01 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 1997-03-31 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-03-28 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-03-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-03-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-03-25 | 550 | 550 | 540 | 540 | 13,000 | 540 |
| 1997-03-24 | 540 | 545 | 540 | 540 | 4,000 | 540 |
| 1997-03-21 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1997-03-19 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-03-18 | 540 | 540 | 540 | 540 | 22,000 | 540 |
| 1997-03-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-03-14 | 500 | 510 | 500 | 510 | 9,000 | 510 |
| 1997-03-13 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1997-03-12 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 1997-03-10 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-03-07 | 485 | 500 | 485 | 500 | 9,000 | 500 |
| 1997-03-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-03-05 | 500 | 500 | 490 | 500 | 11,000 | 500 |
| 1997-03-04 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 1997-03-03 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-02-28 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-02-27 | 460 | 464 | 460 | 460 | 6,000 | 460 |
| 1997-02-26 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1997-02-25 | 478 | 478 | 478 | 478 | 11,000 | 478 |
| 1997-02-24 | 470 | 470 | 461 | 461 | 4,000 | 461 |
| 1997-02-21 | 470 | 475 | 470 | 475 | 9,000 | 475 |
| 1997-02-20 | 471 | 471 | 460 | 460 | 15,000 | 460 |
| 1997-02-19 | 485 | 485 | 461 | 461 | 32,000 | 461 |
| 1997-02-18 | 473 | 486 | 473 | 485 | 6,000 | 485 |
| 1997-02-17 | 465 | 468 | 465 | 468 | 4,000 | 468 |
| 1997-02-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-02-13 | 470 | 470 | 460 | 465 | 3,000 | 465 |
| 1997-02-12 | 460 | 465 | 460 | 460 | 4,000 | 460 |
| 1997-02-10 | 465 | 465 | 450 | 460 | 35,000 | 460 |
| 1997-02-07 | 445 | 460 | 445 | 460 | 31,000 | 460 |
| 1997-02-06 | 451 | 460 | 451 | 460 | 10,000 | 460 |
| 1997-02-05 | 460 | 460 | 455 | 460 | 11,000 | 460 |
| 1997-02-04 | 460 | 460 | 450 | 460 | 16,000 | 460 |
| 1997-01-30 | 440 | 450 | 440 | 450 | 6,000 | 450 |
| 1997-01-29 | 450 | 450 | 440 | 449 | 24,000 | 449 |
| 1997-01-28 | 445 | 455 | 445 | 455 | 10,000 | 455 |
| 1997-01-27 | 460 | 465 | 445 | 465 | 20,000 | 465 |
| 1997-01-24 | 465 | 465 | 465 | 465 | 13,000 | 465 |
| 1997-01-23 | 440 | 466 | 440 | 465 | 45,000 | 465 |
| 1997-01-22 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1997-01-21 | 460 | 465 | 460 | 465 | 7,000 | 465 |
| 1997-01-20 | 445 | 465 | 445 | 465 | 7,000 | 465 |
| 1997-01-17 | 440 | 456 | 440 | 446 | 25,000 | 446 |
| 1997-01-16 | 435 | 442 | 435 | 441 | 30,000 | 441 |
| 1997-01-14 | 440 | 445 | 439 | 439 | 17,000 | 439 |
| 1997-01-13 | 430 | 440 | 430 | 440 | 16,000 | 440 |
| 1997-01-10 | 450 | 450 | 430 | 430 | 37,000 | 430 |
| 1997-01-08 | 461 | 465 | 455 | 455 | 8,000 | 455 |
| 1997-01-06 | 460 | 465 | 460 | 465 | 8,000 | 465 |
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
