8005 (株)スクロール の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 597 | 597 | 597 | 597 | 3,000 | 597 |
1998-12-29 | 597 | 600 | 597 | 597 | 4,000 | 597 |
1998-12-28 | 596 | 596 | 596 | 596 | 3,000 | 596 |
1998-12-25 | 595 | 595 | 595 | 595 | 10,000 | 595 |
1998-12-24 | 589 | 589 | 589 | 589 | 2,000 | 589 |
1998-12-22 | 589 | 589 | 589 | 589 | 1,000 | 589 |
1998-12-21 | 590 | 590 | 589 | 589 | 7,000 | 589 |
1998-12-18 | 585 | 585 | 580 | 585 | 10,000 | 585 |
1998-12-17 | 580 | 585 | 580 | 580 | 11,000 | 580 |
1998-12-16 | 585 | 585 | 580 | 580 | 7,000 | 580 |
1998-12-15 | 580 | 585 | 580 | 580 | 11,000 | 580 |
1998-12-14 | 585 | 585 | 580 | 580 | 7,000 | 580 |
1998-12-11 | 584 | 585 | 584 | 585 | 11,000 | 585 |
1998-12-10 | 579 | 585 | 579 | 585 | 34,000 | 585 |
1998-12-09 | 584 | 584 | 550 | 550 | 19,000 | 550 |
1998-12-08 | 584 | 584 | 574 | 584 | 19,000 | 584 |
1998-12-07 | 574 | 574 | 574 | 574 | 19,000 | 574 |
1998-12-04 | 550 | 555 | 550 | 555 | 2,000 | 555 |
1998-12-03 | 525 | 554 | 524 | 550 | 8,000 | 550 |
1998-12-02 | 595 | 595 | 595 | 595 | 1,000 | 595 |
1998-12-01 | 570 | 570 | 570 | 570 | 11,000 | 570 |
1998-11-30 | 588 | 599 | 580 | 599 | 11,000 | 599 |
1998-11-27 | 558 | 578 | 558 | 578 | 43,000 | 578 |
1998-11-26 | 558 | 558 | 558 | 558 | 1,000 | 558 |
1998-11-25 | 558 | 559 | 558 | 558 | 14,000 | 558 |
1998-11-24 | 558 | 580 | 558 | 558 | 33,000 | 558 |
1998-11-20 | 559 | 559 | 501 | 501 | 8,000 | 501 |
1998-11-19 | 560 | 560 | 559 | 559 | 11,000 | 559 |
1998-11-18 | 549 | 549 | 549 | 549 | 5,000 | 549 |
1998-11-17 | 548 | 548 | 548 | 548 | 9,000 | 548 |
1998-11-16 | 548 | 548 | 548 | 548 | 10,000 | 548 |
1998-11-13 | 548 | 548 | 548 | 548 | 7,000 | 548 |
1998-11-12 | 548 | 548 | 547 | 548 | 11,000 | 548 |
1998-11-11 | 532 | 547 | 532 | 547 | 5,000 | 547 |
1998-11-10 | 530 | 530 | 530 | 530 | 7,000 | 530 |
1998-11-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
1998-11-06 | 530 | 530 | 530 | 530 | 4,000 | 530 |
1998-11-05 | 530 | 530 | 530 | 530 | 3,000 | 530 |
1998-11-04 | 549 | 549 | 530 | 530 | 2,000 | 530 |
1998-11-02 | 510 | 510 | 510 | 510 | 8,000 | 510 |
1998-10-30 | 500 | 501 | 500 | 501 | 11,000 | 501 |
1998-10-29 | 510 | 550 | 470 | 550 | 13,000 | 550 |
1998-10-28 | 510 | 510 | 510 | 510 | 5,000 | 510 |
1998-10-27 | 510 | 510 | 510 | 510 | 6,000 | 510 |
1998-10-26 | 500 | 500 | 499 | 499 | 9,000 | 499 |
1998-10-23 | 500 | 500 | 500 | 500 | 10,000 | 500 |
1998-10-22 | 498 | 500 | 498 | 498 | 5,000 | 498 |
1998-10-21 | 451 | 498 | 451 | 498 | 5,000 | 498 |
1998-10-20 | 465 | 465 | 451 | 451 | 10,000 | 451 |
1998-10-19 | 500 | 500 | 451 | 451 | 8,000 | 451 |
1998-10-16 | 500 | 500 | 500 | 500 | 4,000 | 500 |
1998-10-15 | 500 | 500 | 500 | 500 | 4,000 | 500 |
1998-10-13 | 500 | 500 | 478 | 478 | 6,000 | 478 |
1998-10-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
1998-10-09 | 500 | 500 | 470 | 470 | 7,000 | 470 |
1998-10-08 | 500 | 500 | 500 | 500 | 7,000 | 500 |
1998-10-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
1998-10-06 | 470 | 470 | 470 | 470 | 10,000 | 470 |
1998-10-05 | 470 | 470 | 470 | 470 | 8,000 | 470 |
1998-10-02 | 500 | 500 | 470 | 470 | 2,000 | 470 |
1998-10-01 | 510 | 510 | 500 | 500 | 5,000 | 500 |
1998-09-30 | 510 | 510 | 510 | 510 | 6,000 | 510 |
1998-09-29 | 480 | 480 | 470 | 470 | 5,000 | 470 |
1998-09-28 | 500 | 500 | 500 | 500 | 6,000 | 500 |
1998-09-25 | 500 | 500 | 500 | 500 | 8,000 | 500 |
1998-09-24 | 500 | 500 | 500 | 500 | 6,000 | 500 |
1998-09-22 | 491 | 500 | 491 | 500 | 10,000 | 500 |
1998-09-21 | 500 | 500 | 480 | 480 | 6,000 | 480 |
1998-09-18 | 500 | 500 | 500 | 500 | 7,000 | 500 |
1998-09-17 | 500 | 500 | 500 | 500 | 5,000 | 500 |
1998-09-16 | 498 | 500 | 498 | 500 | 14,000 | 500 |
1998-09-14 | 498 | 498 | 498 | 498 | 6,000 | 498 |
1998-09-11 | 498 | 498 | 498 | 498 | 14,000 | 498 |
1998-09-10 | 491 | 491 | 490 | 490 | 7,000 | 490 |
1998-09-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
1998-09-08 | 499 | 499 | 490 | 490 | 2,000 | 490 |
1998-09-04 | 446 | 450 | 446 | 450 | 9,000 | 450 |
1998-09-03 | 451 | 451 | 451 | 451 | 1,000 | 451 |
1998-09-02 | 500 | 500 | 499 | 499 | 2,000 | 499 |
1998-09-01 | 466 | 471 | 450 | 450 | 4,000 | 450 |
1998-08-31 | 451 | 490 | 451 | 490 | 3,000 | 490 |
1998-08-28 | 450 | 450 | 450 | 450 | 4,000 | 450 |
1998-08-26 | 470 | 470 | 450 | 450 | 12,000 | 450 |
1998-08-25 | 500 | 500 | 470 | 470 | 20,000 | 470 |
1998-08-24 | 485 | 485 | 485 | 485 | 4,000 | 485 |
1998-08-21 | 485 | 485 | 485 | 485 | 4,000 | 485 |
1998-08-20 | 485 | 485 | 485 | 485 | 13,000 | 485 |
1998-08-19 | 475 | 480 | 475 | 480 | 8,000 | 480 |
1998-08-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
1998-08-17 | 498 | 498 | 440 | 440 | 6,000 | 440 |
1998-08-14 | 499 | 499 | 499 | 499 | 4,000 | 499 |
1998-08-13 | 499 | 499 | 499 | 499 | 5,000 | 499 |
1998-08-12 | 500 | 500 | 500 | 500 | 9,000 | 500 |
1998-08-11 | 450 | 500 | 449 | 500 | 13,000 | 500 |
1998-08-10 | 499 | 499 | 440 | 440 | 7,000 | 440 |
1998-08-07 | 499 | 499 | 499 | 499 | 322,000 | 499 |
1998-08-06 | 500 | 500 | 499 | 499 | 5,000 | 499 |
1998-08-05 | 500 | 500 | 500 | 500 | 5,000 | 500 |
1998-08-04 | 519 | 520 | 500 | 500 | 8,000 | 500 |
1998-07-31 | 520 | 520 | 520 | 520 | 5,000 | 520 |
1998-07-30 | 520 | 520 | 520 | 520 | 5,000 | 520 |
1998-07-29 | 548 | 548 | 520 | 520 | 5,000 | 520 |
1998-07-28 | 548 | 548 | 548 | 548 | 9,000 | 548 |
1998-07-27 | 548 | 548 | 548 | 548 | 4,000 | 548 |
1998-07-24 | 550 | 550 | 550 | 550 | 14,000 | 550 |
1998-07-23 | 520 | 550 | 520 | 550 | 13,000 | 550 |
1998-07-22 | 538 | 538 | 520 | 520 | 6,000 | 520 |
1998-07-21 | 539 | 539 | 539 | 539 | 5,000 | 539 |
1998-07-17 | 530 | 539 | 530 | 539 | 6,000 | 539 |
1998-07-16 | 540 | 540 | 540 | 540 | 4,000 | 540 |
1998-07-15 | 550 | 550 | 550 | 550 | 5,000 | 550 |
1998-07-14 | 550 | 550 | 549 | 549 | 7,000 | 549 |
1998-07-13 | 540 | 550 | 540 | 550 | 2,000 | 550 |
1998-07-10 | 532 | 532 | 530 | 530 | 4,000 | 530 |
1998-07-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
1998-07-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
1998-07-07 | 530 | 530 | 530 | 530 | 7,000 | 530 |
1998-07-06 | 530 | 530 | 530 | 530 | 3,000 | 530 |
1998-07-03 | 521 | 530 | 521 | 530 | 12,000 | 530 |
1998-07-02 | 491 | 491 | 491 | 491 | 2,000 | 491 |
1998-06-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
1998-06-29 | 480 | 480 | 470 | 470 | 2,000 | 470 |
1998-06-25 | 491 | 491 | 491 | 491 | 15,000 | 491 |
1998-06-24 | 491 | 491 | 491 | 491 | 6,000 | 491 |
1998-06-23 | 520 | 521 | 520 | 521 | 2,000 | 521 |
1998-06-22 | 529 | 529 | 529 | 529 | 1,000 | 529 |
1998-06-19 | 529 | 529 | 529 | 529 | 5,000 | 529 |
1998-06-18 | 529 | 529 | 529 | 529 | 2,000 | 529 |
1998-06-16 | 520 | 520 | 520 | 520 | 5,000 | 520 |
1998-06-15 | 530 | 530 | 511 | 520 | 14,000 | 520 |
1998-06-12 | 530 | 530 | 530 | 530 | 19,000 | 530 |
1998-06-11 | 530 | 530 | 530 | 530 | 4,000 | 530 |
1998-06-10 | 530 | 530 | 530 | 530 | 4,000 | 530 |
1998-06-09 | 530 | 530 | 530 | 530 | 5,000 | 530 |
1998-06-08 | 511 | 530 | 511 | 530 | 6,000 | 530 |
1998-06-05 | 530 | 530 | 511 | 511 | 11,000 | 511 |
1998-06-04 | 530 | 530 | 530 | 530 | 14,000 | 530 |
1998-06-03 | 530 | 530 | 520 | 530 | 15,000 | 530 |
1998-06-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
1998-06-01 | 520 | 530 | 520 | 520 | 3,000 | 520 |
1998-05-28 | 511 | 511 | 511 | 511 | 7,000 | 511 |
1998-05-27 | 530 | 530 | 511 | 511 | 9,000 | 511 |
1998-05-26 | 530 | 530 | 530 | 530 | 5,000 | 530 |
1998-05-25 | 530 | 530 | 511 | 511 | 14,000 | 511 |
1998-05-22 | 530 | 530 | 529 | 529 | 5,000 | 529 |
1998-05-21 | 510 | 515 | 510 | 515 | 12,000 | 515 |
1998-05-20 | 510 | 510 | 510 | 510 | 9,000 | 510 |
1998-05-19 | 510 | 510 | 500 | 500 | 4,000 | 500 |
1998-05-18 | 500 | 500 | 500 | 500 | 6,000 | 500 |
1998-05-15 | 500 | 500 | 500 | 500 | 17,000 | 500 |
1998-05-14 | 500 | 500 | 500 | 500 | 10,000 | 500 |
1998-05-13 | 490 | 490 | 490 | 490 | 18,000 | 490 |
1998-05-12 | 490 | 490 | 490 | 490 | 11,000 | 490 |
1998-05-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
1998-05-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
1998-05-07 | 460 | 480 | 460 | 480 | 7,000 | 480 |
1998-05-06 | 480 | 480 | 460 | 460 | 5,000 | 460 |
1998-05-01 | 460 | 480 | 460 | 480 | 4,000 | 480 |
1998-04-30 | 468 | 475 | 468 | 475 | 5,000 | 475 |
1998-04-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
1998-04-27 | 445 | 445 | 445 | 445 | 6,000 | 445 |
1998-04-24 | 441 | 445 | 441 | 445 | 24,000 | 445 |
1998-04-23 | 440 | 440 | 440 | 440 | 19,000 | 440 |
1998-04-22 | 435 | 445 | 435 | 440 | 52,000 | 440 |
1998-04-21 | 430 | 430 | 430 | 430 | 7,000 | 430 |
1998-04-20 | 435 | 435 | 430 | 430 | 8,000 | 430 |
1998-04-17 | 440 | 440 | 415 | 430 | 9,000 | 430 |
1998-04-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
1998-04-15 | 445 | 445 | 440 | 440 | 5,000 | 440 |
1998-04-14 | 421 | 445 | 420 | 445 | 29,000 | 445 |
1998-04-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
1998-04-10 | 450 | 450 | 450 | 450 | 16,000 | 450 |
1998-04-09 | 450 | 450 | 450 | 450 | 11,000 | 450 |
1998-04-07 | 451 | 451 | 450 | 450 | 15,000 | 450 |
1998-04-06 | 450 | 450 | 450 | 450 | 7,000 | 450 |
1998-04-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
1998-04-02 | 460 | 460 | 450 | 450 | 6,000 | 450 |
1998-04-01 | 455 | 455 | 450 | 450 | 10,000 | 450 |
1998-03-31 | 484 | 484 | 454 | 454 | 3,000 | 454 |
1998-03-30 | 465 | 484 | 465 | 484 | 2,000 | 484 |
1998-03-27 | 470 | 470 | 465 | 465 | 2,000 | 465 |
1998-03-26 | 451 | 451 | 451 | 451 | 1,000 | 451 |
1998-03-25 | 485 | 485 | 485 | 485 | 7,000 | 485 |
1998-03-24 | 490 | 490 | 470 | 475 | 5,000 | 475 |
1998-03-23 | 475 | 484 | 470 | 470 | 6,000 | 470 |
1998-03-20 | 476 | 484 | 476 | 481 | 13,000 | 481 |
1998-03-19 | 484 | 484 | 484 | 484 | 3,000 | 484 |
1998-03-18 | 484 | 484 | 484 | 484 | 1,000 | 484 |
1998-03-17 | 485 | 485 | 485 | 485 | 5,000 | 485 |
1998-03-16 | 485 | 485 | 485 | 485 | 6,000 | 485 |
1998-03-13 | 476 | 490 | 475 | 475 | 13,000 | 475 |
1998-03-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
1998-03-11 | 495 | 495 | 490 | 495 | 11,000 | 495 |
1998-03-10 | 490 | 490 | 490 | 490 | 10,000 | 490 |
1998-03-09 | 490 | 500 | 490 | 500 | 9,000 | 500 |
1998-03-06 | 500 | 500 | 490 | 495 | 8,000 | 495 |
1998-03-05 | 500 | 510 | 480 | 480 | 9,000 | 480 |
1998-03-04 | 500 | 510 | 500 | 510 | 23,000 | 510 |
1998-03-03 | 471 | 471 | 471 | 471 | 1,000 | 471 |
1998-02-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
1998-02-25 | 500 | 500 | 500 | 500 | 8,000 | 500 |
1998-02-24 | 498 | 498 | 498 | 498 | 3,000 | 498 |
1998-02-20 | 485 | 500 | 485 | 500 | 6,000 | 500 |
1998-02-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
1998-02-18 | 530 | 530 | 500 | 500 | 6,000 | 500 |
1998-02-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
1998-02-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
1998-02-13 | 500 | 500 | 500 | 500 | 10,000 | 500 |
1998-02-09 | 499 | 530 | 499 | 530 | 12,000 | 530 |
1998-02-06 | 500 | 500 | 499 | 499 | 4,000 | 499 |
1998-02-04 | 533 | 535 | 530 | 530 | 30,000 | 530 |
1998-02-03 | 533 | 533 | 533 | 533 | 11,000 | 533 |
1998-02-02 | 491 | 491 | 488 | 488 | 2,000 | 488 |
1998-01-30 | 491 | 491 | 491 | 491 | 1,000 | 491 |
1998-01-29 | 533 | 533 | 490 | 491 | 10,000 | 491 |
1998-01-28 | 493 | 523 | 493 | 523 | 10,000 | 523 |
1998-01-27 | 513 | 513 | 513 | 513 | 13,000 | 513 |
1998-01-26 | 513 | 513 | 513 | 513 | 4,000 | 513 |
1998-01-23 | 513 | 513 | 513 | 513 | 5,000 | 513 |
1998-01-22 | 458 | 458 | 458 | 458 | 3,000 | 458 |
1998-01-20 | 455 | 465 | 450 | 465 | 6,000 | 465 |
1998-01-19 | 450 | 450 | 450 | 450 | 14,000 | 450 |
1998-01-16 | 450 | 450 | 450 | 450 | 10,000 | 450 |
1998-01-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1998-01-09 | 445 | 450 | 445 | 450 | 6,000 | 450 |
1998-01-08 | 450 | 450 | 450 | 450 | 7,000 | 450 |
1998-01-07 | 455 | 455 | 430 | 450 | 28,000 | 450 |
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