8005 (株)スクロール の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 755 | 756 | 755 | 756 | 4,000 | 756 |
| 1999-12-28 | 772 | 772 | 750 | 750 | 9,000 | 750 |
| 1999-12-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-12-24 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1999-12-22 | 780 | 780 | 777 | 778 | 9,000 | 778 |
| 1999-12-21 | 880 | 880 | 770 | 790 | 19,000 | 790 |
| 1999-12-20 | 781 | 800 | 778 | 800 | 11,000 | 800 |
| 1999-12-17 | 859 | 859 | 856 | 856 | 8,000 | 856 |
| 1999-12-16 | 860 | 860 | 859 | 859 | 4,000 | 859 |
| 1999-12-15 | 880 | 880 | 861 | 861 | 6,000 | 861 |
| 1999-12-14 | 899 | 900 | 899 | 900 | 9,000 | 900 |
| 1999-12-13 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 1999-12-10 | 900 | 900 | 899 | 899 | 33,000 | 899 |
| 1999-12-09 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1999-12-08 | 870 | 900 | 870 | 900 | 11,000 | 900 |
| 1999-12-07 | 900 | 920 | 870 | 870 | 41,000 | 870 |
| 1999-12-06 | 890 | 891 | 890 | 890 | 7,000 | 890 |
| 1999-12-03 | 913 | 913 | 890 | 890 | 9,000 | 890 |
| 1999-12-02 | 911 | 913 | 911 | 913 | 8,000 | 913 |
| 1999-12-01 | 890 | 910 | 890 | 910 | 7,000 | 910 |
| 1999-11-30 | 933 | 933 | 915 | 915 | 16,000 | 915 |
| 1999-11-29 | 910 | 948 | 910 | 930 | 24,000 | 930 |
| 1999-11-26 | 891 | 910 | 891 | 900 | 17,000 | 900 |
| 1999-11-25 | 875 | 890 | 875 | 890 | 15,000 | 890 |
| 1999-11-24 | 880 | 880 | 841 | 869 | 20,000 | 869 |
| 1999-11-22 | 919 | 920 | 891 | 891 | 27,000 | 891 |
| 1999-11-19 | 940 | 940 | 890 | 929 | 67,000 | 929 |
| 1999-11-18 | 786 | 840 | 786 | 840 | 40,000 | 840 |
| 1999-11-17 | 785 | 786 | 785 | 785 | 3,000 | 785 |
| 1999-11-16 | 800 | 800 | 785 | 785 | 8,000 | 785 |
| 1999-11-15 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1999-11-12 | 800 | 802 | 800 | 800 | 9,000 | 800 |
| 1999-11-11 | 808 | 810 | 800 | 800 | 14,000 | 800 |
| 1999-11-10 | 808 | 810 | 808 | 808 | 10,000 | 808 |
| 1999-11-09 | 809 | 809 | 795 | 808 | 11,000 | 808 |
| 1999-11-08 | 819 | 819 | 786 | 786 | 16,000 | 786 |
| 1999-11-05 | 770 | 830 | 770 | 819 | 38,000 | 819 |
| 1999-11-04 | 787 | 788 | 770 | 770 | 12,000 | 770 |
| 1999-11-02 | 785 | 787 | 785 | 787 | 5,000 | 787 |
| 1999-11-01 | 773 | 797 | 770 | 793 | 31,000 | 793 |
| 1999-10-29 | 771 | 781 | 771 | 772 | 3,000 | 772 |
| 1999-10-27 | 800 | 800 | 771 | 781 | 10,000 | 781 |
| 1999-10-26 | 775 | 800 | 775 | 800 | 26,000 | 800 |
| 1999-10-25 | 770 | 790 | 765 | 775 | 19,000 | 775 |
| 1999-10-22 | 720 | 759 | 720 | 750 | 14,000 | 750 |
| 1999-10-21 | 721 | 721 | 720 | 720 | 12,000 | 720 |
| 1999-10-20 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1999-10-19 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1999-10-18 | 710 | 715 | 710 | 715 | 7,000 | 715 |
| 1999-10-15 | 741 | 742 | 700 | 710 | 22,000 | 710 |
| 1999-10-14 | 740 | 742 | 740 | 741 | 5,000 | 741 |
| 1999-10-13 | 750 | 750 | 745 | 749 | 9,000 | 749 |
| 1999-10-12 | 745 | 751 | 745 | 751 | 5,000 | 751 |
| 1999-10-08 | 750 | 751 | 735 | 735 | 11,000 | 735 |
| 1999-10-07 | 745 | 751 | 745 | 750 | 18,000 | 750 |
| 1999-10-06 | 747 | 747 | 744 | 744 | 13,000 | 744 |
| 1999-10-05 | 770 | 770 | 747 | 747 | 42,000 | 747 |
| 1999-10-04 | 730 | 730 | 670 | 670 | 10,000 | 670 |
| 1999-10-01 | 720 | 729 | 720 | 727 | 12,000 | 727 |
| 1999-09-30 | 675 | 675 | 665 | 665 | 2,000 | 665 |
| 1999-09-29 | 690 | 690 | 675 | 675 | 5,000 | 675 |
| 1999-09-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-09-27 | 710 | 710 | 690 | 710 | 4,000 | 710 |
| 1999-09-24 | 729 | 729 | 700 | 710 | 15,000 | 710 |
| 1999-09-22 | 711 | 715 | 711 | 715 | 8,000 | 715 |
| 1999-09-21 | 729 | 729 | 711 | 715 | 7,000 | 715 |
| 1999-09-20 | 726 | 727 | 694 | 704 | 9,000 | 704 |
| 1999-09-17 | 715 | 715 | 690 | 690 | 5,000 | 690 |
| 1999-09-16 | 720 | 720 | 700 | 715 | 22,000 | 715 |
| 1999-09-14 | 725 | 730 | 725 | 730 | 32,000 | 730 |
| 1999-09-13 | 720 | 725 | 720 | 720 | 24,000 | 720 |
| 1999-09-10 | 725 | 725 | 722 | 725 | 17,000 | 725 |
| 1999-09-09 | 710 | 710 | 700 | 710 | 19,000 | 710 |
| 1999-09-08 | 715 | 715 | 710 | 710 | 6,000 | 710 |
| 1999-09-07 | 730 | 730 | 720 | 725 | 30,000 | 725 |
| 1999-09-06 | 664 | 710 | 664 | 708 | 49,000 | 708 |
| 1999-09-03 | 662 | 662 | 662 | 662 | 6,000 | 662 |
| 1999-09-02 | 695 | 695 | 661 | 662 | 10,000 | 662 |
| 1999-09-01 | 700 | 700 | 689 | 699 | 22,000 | 699 |
| 1999-08-31 | 700 | 700 | 690 | 690 | 10,000 | 690 |
| 1999-08-30 | 700 | 707 | 690 | 700 | 21,000 | 700 |
| 1999-08-27 | 684 | 696 | 684 | 690 | 32,000 | 690 |
| 1999-08-26 | 680 | 680 | 678 | 678 | 7,000 | 678 |
| 1999-08-25 | 680 | 680 | 680 | 680 | 11,000 | 680 |
| 1999-08-24 | 661 | 661 | 661 | 661 | 3,000 | 661 |
| 1999-08-23 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1999-08-20 | 679 | 679 | 665 | 665 | 8,000 | 665 |
| 1999-08-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-08-17 | 680 | 680 | 665 | 665 | 11,000 | 665 |
| 1999-08-16 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1999-08-13 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1999-08-12 | 665 | 665 | 665 | 665 | 9,000 | 665 |
| 1999-08-11 | 686 | 686 | 661 | 665 | 12,000 | 665 |
| 1999-08-10 | 696 | 696 | 696 | 696 | 4,000 | 696 |
| 1999-08-09 | 696 | 697 | 689 | 696 | 18,000 | 696 |
| 1999-08-06 | 670 | 672 | 670 | 672 | 3,000 | 672 |
| 1999-08-05 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1999-08-04 | 671 | 698 | 671 | 698 | 39,000 | 698 |
| 1999-08-03 | 671 | 671 | 671 | 671 | 6,000 | 671 |
| 1999-08-02 | 661 | 664 | 661 | 664 | 2,000 | 664 |
| 1999-07-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-07-29 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1999-07-28 | 697 | 697 | 691 | 691 | 4,000 | 691 |
| 1999-07-27 | 695 | 697 | 695 | 697 | 7,000 | 697 |
| 1999-07-26 | 661 | 700 | 661 | 700 | 7,000 | 700 |
| 1999-07-23 | 683 | 683 | 661 | 661 | 14,000 | 661 |
| 1999-07-22 | 663 | 663 | 662 | 662 | 3,000 | 662 |
| 1999-07-21 | 685 | 690 | 670 | 690 | 15,000 | 690 |
| 1999-07-19 | 700 | 700 | 680 | 680 | 12,000 | 680 |
| 1999-07-16 | 681 | 690 | 681 | 690 | 10,000 | 690 |
| 1999-07-15 | 695 | 695 | 692 | 695 | 10,000 | 695 |
| 1999-07-14 | 698 | 700 | 698 | 700 | 34,000 | 700 |
| 1999-07-13 | 690 | 700 | 690 | 700 | 28,000 | 700 |
| 1999-07-12 | 690 | 695 | 685 | 690 | 24,000 | 690 |
| 1999-07-09 | 689 | 690 | 688 | 690 | 12,000 | 690 |
| 1999-07-08 | 670 | 688 | 670 | 688 | 5,000 | 688 |
| 1999-07-07 | 690 | 690 | 670 | 670 | 9,000 | 670 |
| 1999-07-06 | 690 | 694 | 685 | 690 | 54,000 | 690 |
| 1999-07-05 | 660 | 685 | 660 | 685 | 41,000 | 685 |
| 1999-07-02 | 670 | 670 | 670 | 670 | 20,000 | 670 |
| 1999-07-01 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 1999-06-30 | 660 | 670 | 650 | 650 | 14,000 | 650 |
| 1999-06-29 | 675 | 675 | 660 | 660 | 5,000 | 660 |
| 1999-06-25 | 690 | 690 | 680 | 685 | 35,000 | 685 |
| 1999-06-24 | 656 | 661 | 656 | 659 | 11,000 | 659 |
| 1999-06-23 | 680 | 680 | 656 | 656 | 7,000 | 656 |
| 1999-06-22 | 666 | 680 | 650 | 680 | 12,000 | 680 |
| 1999-06-21 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1999-06-18 | 690 | 690 | 670 | 670 | 30,000 | 670 |
| 1999-06-17 | 680 | 690 | 670 | 690 | 9,000 | 690 |
| 1999-06-16 | 690 | 690 | 660 | 660 | 2,000 | 660 |
| 1999-06-15 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1999-06-14 | 690 | 690 | 670 | 670 | 2,000 | 670 |
| 1999-06-11 | 690 | 690 | 690 | 690 | 16,000 | 690 |
| 1999-06-10 | 660 | 687 | 660 | 687 | 6,000 | 687 |
| 1999-06-09 | 687 | 687 | 659 | 659 | 3,000 | 659 |
| 1999-06-07 | 684 | 690 | 684 | 690 | 9,000 | 690 |
| 1999-06-04 | 640 | 694 | 640 | 694 | 34,000 | 694 |
| 1999-06-03 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1999-06-02 | 650 | 655 | 641 | 655 | 19,000 | 655 |
| 1999-06-01 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1999-05-31 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-05-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-05-25 | 660 | 660 | 655 | 655 | 9,000 | 655 |
| 1999-05-24 | 650 | 660 | 650 | 660 | 24,000 | 660 |
| 1999-05-21 | 665 | 665 | 650 | 650 | 15,000 | 650 |
| 1999-05-20 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1999-05-18 | 674 | 675 | 674 | 675 | 5,000 | 675 |
| 1999-05-17 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1999-05-13 | 698 | 698 | 695 | 695 | 5,000 | 695 |
| 1999-05-12 | 695 | 699 | 695 | 698 | 22,000 | 698 |
| 1999-05-11 | 675 | 700 | 675 | 700 | 17,000 | 700 |
| 1999-05-10 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 1999-05-07 | 696 | 696 | 696 | 696 | 5,000 | 696 |
| 1999-05-06 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 1999-04-30 | 696 | 696 | 695 | 696 | 8,000 | 696 |
| 1999-04-28 | 696 | 700 | 696 | 699 | 15,000 | 699 |
| 1999-04-27 | 696 | 700 | 696 | 696 | 9,000 | 696 |
| 1999-04-26 | 688 | 696 | 688 | 696 | 15,000 | 696 |
| 1999-04-23 | 696 | 696 | 696 | 696 | 8,000 | 696 |
| 1999-04-22 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 1999-04-21 | 700 | 700 | 665 | 665 | 16,000 | 665 |
| 1999-04-20 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1999-04-19 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1999-04-14 | 700 | 700 | 680 | 700 | 6,000 | 700 |
| 1999-04-13 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1999-04-12 | 710 | 711 | 680 | 680 | 14,000 | 680 |
| 1999-04-09 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-04-08 | 719 | 719 | 699 | 700 | 5,000 | 700 |
| 1999-04-07 | 730 | 730 | 720 | 720 | 21,000 | 720 |
| 1999-04-06 | 750 | 750 | 730 | 730 | 43,000 | 730 |
| 1999-04-05 | 720 | 730 | 720 | 720 | 14,000 | 720 |
| 1999-04-02 | 719 | 720 | 700 | 719 | 13,000 | 719 |
| 1999-04-01 | 662 | 700 | 662 | 700 | 7,000 | 700 |
| 1999-03-31 | 700 | 700 | 662 | 662 | 8,000 | 662 |
| 1999-03-30 | 662 | 700 | 662 | 700 | 4,000 | 700 |
| 1999-03-29 | 662 | 662 | 660 | 662 | 7,000 | 662 |
| 1999-03-26 | 671 | 671 | 662 | 662 | 5,000 | 662 |
| 1999-03-25 | 652 | 671 | 652 | 671 | 13,000 | 671 |
| 1999-03-24 | 700 | 700 | 693 | 700 | 6,000 | 700 |
| 1999-03-23 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1999-03-19 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-03-18 | 730 | 730 | 690 | 690 | 8,000 | 690 |
| 1999-03-17 | 704 | 710 | 704 | 710 | 2,000 | 710 |
| 1999-03-16 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 1999-03-15 | 711 | 750 | 701 | 730 | 50,000 | 730 |
| 1999-03-12 | 711 | 712 | 710 | 711 | 24,000 | 711 |
| 1999-03-11 | 680 | 710 | 670 | 710 | 25,000 | 710 |
| 1999-03-10 | 697 | 710 | 670 | 670 | 20,000 | 670 |
| 1999-03-09 | 710 | 710 | 700 | 700 | 13,000 | 700 |
| 1999-03-08 | 710 | 725 | 710 | 710 | 14,000 | 710 |
| 1999-03-05 | 699 | 710 | 676 | 710 | 14,000 | 710 |
| 1999-03-04 | 693 | 699 | 693 | 699 | 7,000 | 699 |
| 1999-03-03 | 694 | 694 | 693 | 693 | 9,000 | 693 |
| 1999-03-02 | 693 | 693 | 693 | 693 | 3,000 | 693 |
| 1999-03-01 | 665 | 694 | 665 | 694 | 16,000 | 694 |
| 1999-02-26 | 670 | 689 | 670 | 689 | 4,000 | 689 |
| 1999-02-25 | 666 | 694 | 666 | 694 | 7,000 | 694 |
| 1999-02-24 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1999-02-23 | 660 | 730 | 653 | 730 | 57,000 | 730 |
| 1999-02-22 | 686 | 686 | 640 | 640 | 23,000 | 640 |
| 1999-02-18 | 700 | 700 | 685 | 685 | 7,000 | 685 |
| 1999-02-17 | 692 | 700 | 692 | 700 | 9,000 | 700 |
| 1999-02-16 | 700 | 700 | 681 | 681 | 9,000 | 681 |
| 1999-02-15 | 670 | 699 | 670 | 680 | 11,000 | 680 |
| 1999-02-12 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1999-02-09 | 639 | 640 | 630 | 640 | 25,000 | 640 |
| 1999-02-08 | 639 | 639 | 630 | 639 | 15,000 | 639 |
| 1999-02-05 | 640 | 640 | 639 | 639 | 21,000 | 639 |
| 1999-02-04 | 640 | 640 | 639 | 639 | 39,000 | 639 |
| 1999-02-03 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1999-02-02 | 640 | 640 | 639 | 640 | 9,000 | 640 |
| 1999-02-01 | 640 | 640 | 630 | 640 | 32,000 | 640 |
| 1999-01-29 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 1999-01-28 | 650 | 650 | 640 | 650 | 29,000 | 650 |
| 1999-01-27 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1999-01-26 | 649 | 650 | 640 | 650 | 14,000 | 650 |
| 1999-01-25 | 649 | 650 | 640 | 650 | 50,000 | 650 |
| 1999-01-22 | 640 | 650 | 640 | 650 | 12,000 | 650 |
| 1999-01-21 | 705 | 705 | 630 | 630 | 15,000 | 630 |
| 1999-01-20 | 710 | 730 | 710 | 710 | 22,000 | 710 |
| 1999-01-19 | 690 | 710 | 690 | 710 | 24,000 | 710 |
| 1999-01-18 | 675 | 680 | 675 | 680 | 6,000 | 680 |
| 1999-01-14 | 670 | 680 | 670 | 671 | 24,000 | 671 |
| 1999-01-13 | 670 | 670 | 657 | 657 | 6,000 | 657 |
| 1999-01-12 | 650 | 655 | 650 | 651 | 10,000 | 651 |
| 1999-01-11 | 617 | 700 | 617 | 630 | 14,000 | 630 |
| 1999-01-08 | 617 | 617 | 617 | 617 | 21,000 | 617 |
| 1999-01-07 | 600 | 617 | 600 | 617 | 8,000 | 617 |
| 1999-01-06 | 617 | 617 | 617 | 617 | 6,000 | 617 |
| 1999-01-05 | 605 | 610 | 605 | 610 | 5,000 | 610 |
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
