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
1998-12-305975975975973,000597
1998-12-295976005975974,000597
1998-12-285965965965963,000596
1998-12-2559559559559510,000595
1998-12-245895895895892,000589
1998-12-225895895895891,000589
1998-12-215905905895897,000589
1998-12-1858558558058510,000585
1998-12-1758058558058011,000580
1998-12-165855855805807,000580
1998-12-1558058558058011,000580
1998-12-145855855805807,000580
1998-12-1158458558458511,000585
1998-12-1057958557958534,000585
1998-12-0958458455055019,000550
1998-12-0858458457458419,000584
1998-12-0757457457457419,000574
1998-12-045505555505552,000555
1998-12-035255545245508,000550
1998-12-025955955955951,000595
1998-12-0157057057057011,000570
1998-11-3058859958059911,000599
1998-11-2755857855857843,000578
1998-11-265585585585581,000558
1998-11-2555855955855814,000558
1998-11-2455858055855833,000558
1998-11-205595595015018,000501
1998-11-1956056055955911,000559
1998-11-185495495495495,000549
1998-11-175485485485489,000548
1998-11-1654854854854810,000548
1998-11-135485485485487,000548
1998-11-1254854854754811,000548
1998-11-115325475325475,000547
1998-11-105305305305307,000530
1998-11-095305305305302,000530
1998-11-065305305305304,000530
1998-11-055305305305303,000530
1998-11-045495495305302,000530
1998-11-025105105105108,000510
1998-10-3050050150050111,000501
1998-10-2951055047055013,000550
1998-10-285105105105105,000510
1998-10-275105105105106,000510
1998-10-265005004994999,000499
1998-10-2350050050050010,000500
1998-10-224985004984985,000498
1998-10-214514984514985,000498
1998-10-2046546545145110,000451
1998-10-195005004514518,000451
1998-10-165005005005004,000500
1998-10-155005005005004,000500
1998-10-135005004784786,000478
1998-10-125005005005002,000500
1998-10-095005004704707,000470
1998-10-085005005005007,000500
1998-10-075005005005001,000500
1998-10-0647047047047010,000470
1998-10-054704704704708,000470
1998-10-025005004704702,000470
1998-10-015105105005005,000500
1998-09-305105105105106,000510
1998-09-294804804704705,000470
1998-09-285005005005006,000500
1998-09-255005005005008,000500
1998-09-245005005005006,000500
1998-09-2249150049150010,000500
1998-09-215005004804806,000480
1998-09-185005005005007,000500
1998-09-175005005005005,000500
1998-09-1649850049850014,000500
1998-09-144984984984986,000498
1998-09-1149849849849814,000498
1998-09-104914914904907,000490
1998-09-094904904904901,000490
1998-09-084994994904902,000490
1998-09-044464504464509,000450
1998-09-034514514514511,000451
1998-09-025005004994992,000499
1998-09-014664714504504,000450
1998-08-314514904514903,000490
1998-08-284504504504504,000450
1998-08-2647047045045012,000450
1998-08-2550050047047020,000470
1998-08-244854854854854,000485
1998-08-214854854854854,000485
1998-08-2048548548548513,000485
1998-08-194754804754808,000480
1998-08-184704704704701,000470
1998-08-174984984404406,000440
1998-08-144994994994994,000499
1998-08-134994994994995,000499
1998-08-125005005005009,000500
1998-08-1145050044950013,000500
1998-08-104994994404407,000440
1998-08-07499499499499322,000499
1998-08-065005004994995,000499
1998-08-055005005005005,000500
1998-08-045195205005008,000500
1998-07-315205205205205,000520
1998-07-305205205205205,000520
1998-07-295485485205205,000520
1998-07-285485485485489,000548
1998-07-275485485485484,000548
1998-07-2455055055055014,000550
1998-07-2352055052055013,000550
1998-07-225385385205206,000520
1998-07-215395395395395,000539
1998-07-175305395305396,000539
1998-07-165405405405404,000540
1998-07-155505505505505,000550
1998-07-145505505495497,000549
1998-07-135405505405502,000550
1998-07-105325325305304,000530
1998-07-095405405405401,000540
1998-07-085305305305301,000530
1998-07-075305305305307,000530
1998-07-065305305305303,000530
1998-07-0352153052153012,000530
1998-07-024914914914912,000491
1998-06-304804804804802,000480
1998-06-294804804704702,000470
1998-06-2549149149149115,000491
1998-06-244914914914916,000491
1998-06-235205215205212,000521
1998-06-225295295295291,000529
1998-06-195295295295295,000529
1998-06-185295295295292,000529
1998-06-165205205205205,000520
1998-06-1553053051152014,000520
1998-06-1253053053053019,000530
1998-06-115305305305304,000530
1998-06-105305305305304,000530
1998-06-095305305305305,000530
1998-06-085115305115306,000530
1998-06-0553053051151111,000511
1998-06-0453053053053014,000530
1998-06-0353053052053015,000530
1998-06-025305305305302,000530
1998-06-015205305205203,000520
1998-05-285115115115117,000511
1998-05-275305305115119,000511
1998-05-265305305305305,000530
1998-05-2553053051151114,000511
1998-05-225305305295295,000529
1998-05-2151051551051512,000515
1998-05-205105105105109,000510
1998-05-195105105005004,000500
1998-05-185005005005006,000500
1998-05-1550050050050017,000500
1998-05-1450050050050010,000500
1998-05-1349049049049018,000490
1998-05-1249049049049011,000490
1998-05-114804804804802,000480
1998-05-084804804804802,000480
1998-05-074604804604807,000480
1998-05-064804804604605,000460
1998-05-014604804604804,000480
1998-04-304684754684755,000475
1998-04-284504504504502,000450
1998-04-274454454454456,000445
1998-04-2444144544144524,000445
1998-04-2344044044044019,000440
1998-04-2243544543544052,000440
1998-04-214304304304307,000430
1998-04-204354354304308,000430
1998-04-174404404154309,000430
1998-04-164404404404401,000440
1998-04-154454454404405,000440
1998-04-1442144542044529,000445
1998-04-134504504504502,000450
1998-04-1045045045045016,000450
1998-04-0945045045045011,000450
1998-04-0745145145045015,000450
1998-04-064504504504507,000450
1998-04-034504504504502,000450
1998-04-024604604504506,000450
1998-04-0145545545045010,000450
1998-03-314844844544543,000454
1998-03-304654844654842,000484
1998-03-274704704654652,000465
1998-03-264514514514511,000451
1998-03-254854854854857,000485
1998-03-244904904704755,000475
1998-03-234754844704706,000470
1998-03-2047648447648113,000481
1998-03-194844844844843,000484
1998-03-184844844844841,000484
1998-03-174854854854855,000485
1998-03-164854854854856,000485
1998-03-1347649047547513,000475
1998-03-125005005005004,000500
1998-03-1149549549049511,000495
1998-03-1049049049049010,000490
1998-03-094905004905009,000500
1998-03-065005004904958,000495
1998-03-055005104804809,000480
1998-03-0450051050051023,000510
1998-03-034714714714711,000471
1998-02-264704704704701,000470
1998-02-255005005005008,000500
1998-02-244984984984983,000498
1998-02-204855004855006,000500
1998-02-195005005005001,000500
1998-02-185305305005006,000500
1998-02-175105105105101,000510
1998-02-165205205205201,000520
1998-02-1350050050050010,000500
1998-02-0949953049953012,000530
1998-02-065005004994994,000499
1998-02-0453353553053030,000530
1998-02-0353353353353311,000533
1998-02-024914914884882,000488
1998-01-304914914914911,000491
1998-01-2953353349049110,000491
1998-01-2849352349352310,000523
1998-01-2751351351351313,000513
1998-01-265135135135134,000513
1998-01-235135135135135,000513
1998-01-224584584584583,000458
1998-01-204554654504656,000465
1998-01-1945045045045014,000450
1998-01-1645045045045010,000450
1998-01-144504504504501,000450
1998-01-094454504454506,000450
1998-01-084504504504507,000450
1998-01-0745545543045028,000450

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