8005 (株)スクロール の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 566 | 566 | 550 | 550 | 11,000 | 550 |
| 2000-12-28 | 570 | 573 | 570 | 573 | 2,000 | 573 |
| 2000-12-27 | 571 | 571 | 566 | 567 | 5,000 | 567 |
| 2000-12-26 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2000-12-25 | 598 | 598 | 571 | 571 | 12,000 | 571 |
| 2000-12-22 | 557 | 565 | 550 | 550 | 16,000 | 550 |
| 2000-12-21 | 586 | 586 | 555 | 555 | 28,000 | 555 |
| 2000-12-20 | 591 | 591 | 580 | 580 | 13,000 | 580 |
| 2000-12-19 | 600 | 600 | 590 | 590 | 9,000 | 590 |
| 2000-12-18 | 600 | 601 | 596 | 596 | 10,000 | 596 |
| 2000-12-15 | 605 | 609 | 600 | 600 | 7,000 | 600 |
| 2000-12-13 | 628 | 628 | 618 | 620 | 13,000 | 620 |
| 2000-12-12 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2000-12-11 | 630 | 630 | 613 | 628 | 7,000 | 628 |
| 2000-12-08 | 638 | 638 | 630 | 630 | 35,000 | 630 |
| 2000-12-07 | 630 | 638 | 625 | 638 | 21,000 | 638 |
| 2000-12-06 | 609 | 618 | 605 | 618 | 24,000 | 618 |
| 2000-12-05 | 600 | 600 | 596 | 600 | 10,000 | 600 |
| 2000-12-04 | 618 | 618 | 599 | 599 | 39,000 | 599 |
| 2000-12-01 | 605 | 618 | 604 | 618 | 16,000 | 618 |
| 2000-11-30 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2000-11-29 | 610 | 610 | 600 | 600 | 13,000 | 600 |
| 2000-11-28 | 631 | 631 | 611 | 621 | 10,000 | 621 |
| 2000-11-27 | 640 | 640 | 609 | 609 | 5,000 | 609 |
| 2000-11-24 | 650 | 654 | 640 | 640 | 7,000 | 640 |
| 2000-11-22 | 630 | 640 | 611 | 630 | 12,000 | 630 |
| 2000-11-21 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2000-11-17 | 638 | 638 | 620 | 620 | 3,000 | 620 |
| 2000-11-16 | 643 | 643 | 638 | 638 | 7,000 | 638 |
| 2000-11-15 | 600 | 603 | 600 | 603 | 14,000 | 603 |
| 2000-11-14 | 659 | 659 | 630 | 630 | 2,000 | 630 |
| 2000-11-13 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2000-11-10 | 618 | 618 | 617 | 618 | 8,000 | 618 |
| 2000-11-09 | 653 | 654 | 630 | 631 | 6,000 | 631 |
| 2000-11-08 | 680 | 680 | 654 | 654 | 41,000 | 654 |
| 2000-11-07 | 609 | 609 | 597 | 600 | 7,000 | 600 |
| 2000-11-06 | 600 | 600 | 590 | 590 | 18,000 | 590 |
| 2000-11-02 | 601 | 601 | 599 | 599 | 12,000 | 599 |
| 2000-11-01 | 620 | 632 | 602 | 602 | 12,000 | 602 |
| 2000-10-31 | 630 | 630 | 620 | 620 | 14,000 | 620 |
| 2000-10-30 | 635 | 641 | 630 | 630 | 7,000 | 630 |
| 2000-10-27 | 671 | 674 | 635 | 635 | 8,000 | 635 |
| 2000-10-26 | 675 | 675 | 621 | 621 | 4,000 | 621 |
| 2000-10-25 | 690 | 690 | 680 | 680 | 8,000 | 680 |
| 2000-10-24 | 687 | 688 | 687 | 687 | 5,000 | 687 |
| 2000-10-23 | 691 | 691 | 690 | 690 | 3,000 | 690 |
| 2000-10-20 | 680 | 691 | 680 | 690 | 7,000 | 690 |
| 2000-10-19 | 695 | 695 | 675 | 675 | 8,000 | 675 |
| 2000-10-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-10-16 | 700 | 717 | 697 | 697 | 3,000 | 697 |
| 2000-10-13 | 690 | 691 | 690 | 690 | 5,000 | 690 |
| 2000-10-12 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2000-10-11 | 700 | 703 | 700 | 702 | 5,000 | 702 |
| 2000-10-10 | 701 | 701 | 700 | 700 | 11,000 | 700 |
| 2000-10-06 | 740 | 740 | 700 | 700 | 41,000 | 700 |
| 2000-10-05 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2000-10-04 | 700 | 701 | 690 | 700 | 11,000 | 700 |
| 2000-10-03 | 720 | 720 | 709 | 710 | 6,000 | 710 |
| 2000-10-02 | 740 | 740 | 700 | 720 | 5,000 | 720 |
| 2000-09-29 | 730 | 744 | 730 | 744 | 9,000 | 744 |
| 2000-09-28 | 700 | 720 | 700 | 710 | 3,000 | 710 |
| 2000-09-27 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-09-26 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2000-09-25 | 731 | 745 | 701 | 701 | 7,000 | 701 |
| 2000-09-22 | 708 | 710 | 701 | 701 | 4,000 | 701 |
| 2000-09-21 | 750 | 750 | 748 | 748 | 53,000 | 748 |
| 2000-09-20 | 748 | 750 | 748 | 749 | 49,000 | 749 |
| 2000-09-19 | 721 | 749 | 720 | 748 | 32,000 | 748 |
| 2000-09-18 | 715 | 720 | 715 | 716 | 4,000 | 716 |
| 2000-09-14 | 700 | 725 | 700 | 725 | 15,000 | 725 |
| 2000-09-13 | 693 | 693 | 691 | 692 | 20,000 | 692 |
| 2000-09-12 | 700 | 700 | 691 | 691 | 4,000 | 691 |
| 2000-09-11 | 700 | 701 | 700 | 700 | 12,000 | 700 |
| 2000-09-08 | 700 | 729 | 700 | 729 | 9,000 | 729 |
| 2000-09-07 | 720 | 720 | 700 | 709 | 12,000 | 709 |
| 2000-09-06 | 740 | 740 | 739 | 739 | 30,000 | 739 |
| 2000-09-05 | 710 | 717 | 700 | 700 | 10,000 | 700 |
| 2000-09-04 | 710 | 720 | 710 | 710 | 9,000 | 710 |
| 2000-09-01 | 730 | 730 | 701 | 712 | 9,000 | 712 |
| 2000-08-31 | 740 | 743 | 733 | 743 | 24,000 | 743 |
| 2000-08-30 | 745 | 750 | 740 | 740 | 16,000 | 740 |
| 2000-08-29 | 756 | 756 | 740 | 740 | 11,000 | 740 |
| 2000-08-28 | 786 | 790 | 755 | 756 | 51,000 | 756 |
| 2000-08-25 | 780 | 785 | 772 | 785 | 21,000 | 785 |
| 2000-08-24 | 780 | 780 | 750 | 767 | 10,000 | 767 |
| 2000-08-23 | 770 | 789 | 770 | 789 | 24,000 | 789 |
| 2000-08-22 | 760 | 770 | 740 | 770 | 6,000 | 770 |
| 2000-08-21 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-08-18 | 780 | 785 | 760 | 770 | 18,000 | 770 |
| 2000-08-17 | 780 | 785 | 780 | 785 | 5,000 | 785 |
| 2000-08-16 | 762 | 788 | 762 | 781 | 18,000 | 781 |
| 2000-08-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-08-14 | 744 | 788 | 744 | 780 | 15,000 | 780 |
| 2000-08-11 | 742 | 742 | 735 | 739 | 9,000 | 739 |
| 2000-08-10 | 744 | 745 | 735 | 735 | 9,000 | 735 |
| 2000-08-09 | 730 | 753 | 730 | 753 | 12,000 | 753 |
| 2000-08-08 | 760 | 761 | 727 | 732 | 22,000 | 732 |
| 2000-08-07 | 829 | 829 | 760 | 760 | 36,000 | 760 |
| 2000-08-04 | 738 | 769 | 730 | 769 | 34,000 | 769 |
| 2000-08-03 | 740 | 740 | 736 | 738 | 9,000 | 738 |
| 2000-08-02 | 749 | 760 | 741 | 741 | 37,000 | 741 |
| 2000-08-01 | 730 | 731 | 726 | 730 | 40,000 | 730 |
| 2000-07-31 | 740 | 740 | 715 | 730 | 51,000 | 730 |
| 2000-07-28 | 753 | 753 | 720 | 730 | 195,000 | 730 |
| 2000-07-27 | 730 | 730 | 702 | 703 | 14,000 | 703 |
| 2000-07-26 | 720 | 730 | 720 | 730 | 8,000 | 730 |
| 2000-07-25 | 736 | 736 | 694 | 720 | 36,000 | 720 |
| 2000-07-24 | 745 | 745 | 736 | 736 | 21,000 | 736 |
| 2000-07-21 | 790 | 800 | 775 | 780 | 116,000 | 780 |
| 2000-07-19 | 810 | 810 | 787 | 790 | 108,000 | 790 |
| 2000-07-18 | 815 | 819 | 790 | 810 | 76,000 | 810 |
| 2000-07-17 | 848 | 849 | 815 | 823 | 26,000 | 823 |
| 2000-07-14 | 836 | 849 | 830 | 849 | 58,000 | 849 |
| 2000-07-13 | 855 | 855 | 840 | 840 | 61,000 | 840 |
| 2000-07-12 | 849 | 856 | 840 | 856 | 58,000 | 856 |
| 2000-07-11 | 860 | 860 | 850 | 859 | 46,000 | 859 |
| 2000-07-10 | 850 | 870 | 850 | 869 | 160,000 | 869 |
| 2000-07-07 | 821 | 855 | 821 | 850 | 375,000 | 850 |
| 2000-07-06 | 828 | 834 | 818 | 834 | 112,000 | 834 |
| 2000-07-05 | 856 | 870 | 820 | 834 | 174,000 | 834 |
| 2000-07-04 | 794 | 850 | 791 | 850 | 227,000 | 850 |
| 2000-07-03 | 775 | 790 | 775 | 786 | 34,000 | 786 |
| 2000-06-30 | 775 | 776 | 770 | 775 | 95,000 | 775 |
| 2000-06-29 | 750 | 775 | 749 | 775 | 78,000 | 775 |
| 2000-06-28 | 716 | 744 | 711 | 744 | 72,000 | 744 |
| 2000-06-27 | 711 | 715 | 710 | 715 | 33,000 | 715 |
| 2000-06-26 | 710 | 710 | 705 | 710 | 43,000 | 710 |
| 2000-06-23 | 700 | 710 | 698 | 707 | 105,000 | 707 |
| 2000-06-22 | 680 | 700 | 680 | 690 | 69,000 | 690 |
| 2000-06-21 | 665 | 680 | 665 | 677 | 59,000 | 677 |
| 2000-06-20 | 660 | 665 | 660 | 665 | 17,000 | 665 |
| 2000-06-19 | 665 | 665 | 655 | 659 | 10,000 | 659 |
| 2000-06-16 | 657 | 660 | 645 | 656 | 25,000 | 656 |
| 2000-06-15 | 660 | 660 | 650 | 650 | 14,000 | 650 |
| 2000-06-14 | 660 | 660 | 651 | 660 | 15,000 | 660 |
| 2000-06-13 | 663 | 663 | 655 | 659 | 23,000 | 659 |
| 2000-06-12 | 645 | 665 | 645 | 661 | 31,000 | 661 |
| 2000-06-09 | 630 | 639 | 630 | 635 | 22,000 | 635 |
| 2000-06-08 | 645 | 645 | 629 | 630 | 14,000 | 630 |
| 2000-06-07 | 660 | 660 | 640 | 640 | 42,000 | 640 |
| 2000-06-06 | 640 | 641 | 640 | 640 | 11,000 | 640 |
| 2000-06-05 | 631 | 632 | 631 | 631 | 4,000 | 631 |
| 2000-06-02 | 639 | 650 | 630 | 631 | 14,000 | 631 |
| 2000-06-01 | 642 | 651 | 642 | 651 | 8,000 | 651 |
| 2000-05-31 | 640 | 650 | 640 | 641 | 8,000 | 641 |
| 2000-05-30 | 650 | 665 | 640 | 640 | 13,000 | 640 |
| 2000-05-29 | 675 | 675 | 642 | 645 | 19,000 | 645 |
| 2000-05-26 | 650 | 675 | 647 | 675 | 26,000 | 675 |
| 2000-05-25 | 668 | 668 | 650 | 650 | 17,000 | 650 |
| 2000-05-24 | 636 | 658 | 629 | 658 | 44,000 | 658 |
| 2000-05-23 | 630 | 644 | 630 | 636 | 18,000 | 636 |
| 2000-05-22 | 639 | 650 | 638 | 648 | 19,000 | 648 |
| 2000-05-19 | 643 | 643 | 625 | 640 | 47,000 | 640 |
| 2000-05-18 | 667 | 667 | 640 | 640 | 17,000 | 640 |
| 2000-05-17 | 680 | 680 | 660 | 670 | 34,000 | 670 |
| 2000-05-16 | 680 | 690 | 673 | 673 | 110,000 | 673 |
| 2000-05-15 | 651 | 675 | 650 | 670 | 136,000 | 670 |
| 2000-05-12 | 642 | 650 | 630 | 650 | 107,000 | 650 |
| 2000-05-11 | 648 | 648 | 612 | 612 | 87,000 | 612 |
| 2000-05-10 | 610 | 629 | 609 | 628 | 87,000 | 628 |
| 2000-05-09 | 617 | 617 | 600 | 610 | 32,000 | 610 |
| 2000-05-08 | 620 | 630 | 610 | 610 | 52,000 | 610 |
| 2000-05-02 | 599 | 618 | 585 | 618 | 47,000 | 618 |
| 2000-05-01 | 573 | 588 | 570 | 588 | 23,000 | 588 |
| 2000-04-28 | 590 | 590 | 573 | 573 | 15,000 | 573 |
| 2000-04-27 | 613 | 613 | 590 | 595 | 33,000 | 595 |
| 2000-04-26 | 588 | 614 | 566 | 614 | 34,000 | 614 |
| 2000-04-25 | 580 | 580 | 565 | 576 | 19,000 | 576 |
| 2000-04-24 | 580 | 580 | 561 | 561 | 29,000 | 561 |
| 2000-04-21 | 592 | 592 | 580 | 580 | 17,000 | 580 |
| 2000-04-20 | 601 | 603 | 590 | 592 | 22,000 | 592 |
| 2000-04-19 | 570 | 600 | 570 | 600 | 23,000 | 600 |
| 2000-04-18 | 570 | 570 | 560 | 570 | 10,000 | 570 |
| 2000-04-17 | 600 | 600 | 577 | 599 | 38,000 | 599 |
| 2000-04-14 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-04-13 | 604 | 611 | 603 | 611 | 12,000 | 611 |
| 2000-04-12 | 603 | 603 | 584 | 584 | 26,000 | 584 |
| 2000-04-11 | 603 | 605 | 603 | 603 | 6,000 | 603 |
| 2000-04-10 | 618 | 618 | 602 | 602 | 16,000 | 602 |
| 2000-04-07 | 606 | 606 | 600 | 600 | 25,000 | 600 |
| 2000-04-06 | 601 | 614 | 601 | 614 | 12,000 | 614 |
| 2000-04-05 | 620 | 620 | 600 | 600 | 56,000 | 600 |
| 2000-04-04 | 590 | 590 | 580 | 590 | 14,000 | 590 |
| 2000-04-03 | 600 | 600 | 580 | 580 | 22,000 | 580 |
| 2000-03-31 | 595 | 600 | 590 | 600 | 11,000 | 600 |
| 2000-03-30 | 600 | 603 | 585 | 595 | 13,000 | 595 |
| 2000-03-29 | 610 | 610 | 590 | 590 | 22,000 | 590 |
| 2000-03-28 | 608 | 610 | 600 | 601 | 13,000 | 601 |
| 2000-03-27 | 611 | 619 | 600 | 611 | 27,000 | 611 |
| 2000-03-24 | 581 | 600 | 581 | 597 | 26,000 | 597 |
| 2000-03-23 | 572 | 572 | 561 | 561 | 13,000 | 561 |
| 2000-03-22 | 609 | 609 | 555 | 580 | 33,000 | 580 |
| 2000-03-21 | 587 | 610 | 587 | 600 | 21,000 | 600 |
| 2000-03-17 | 591 | 591 | 581 | 585 | 27,000 | 585 |
| 2000-03-16 | 570 | 580 | 560 | 580 | 18,000 | 580 |
| 2000-03-15 | 556 | 570 | 555 | 570 | 27,000 | 570 |
| 2000-03-14 | 589 | 598 | 576 | 576 | 40,000 | 576 |
| 2000-03-13 | 603 | 603 | 570 | 575 | 55,000 | 575 |
| 2000-03-10 | 645 | 645 | 620 | 630 | 55,000 | 630 |
| 2000-03-09 | 643 | 643 | 643 | 643 | 7,000 | 643 |
| 2000-03-08 | 645 | 645 | 625 | 644 | 39,000 | 644 |
| 2000-03-07 | 608 | 620 | 605 | 605 | 29,000 | 605 |
| 2000-03-06 | 620 | 620 | 606 | 606 | 31,000 | 606 |
| 2000-03-03 | 619 | 619 | 605 | 610 | 51,000 | 610 |
| 2000-03-02 | 629 | 630 | 609 | 629 | 40,000 | 629 |
| 2000-03-01 | 680 | 680 | 600 | 600 | 43,000 | 600 |
| 2000-02-29 | 650 | 650 | 630 | 630 | 58,000 | 630 |
| 2000-02-28 | 670 | 700 | 649 | 649 | 25,000 | 649 |
| 2000-02-25 | 669 | 669 | 650 | 650 | 13,000 | 650 |
| 2000-02-24 | 661 | 670 | 659 | 659 | 21,000 | 659 |
| 2000-02-23 | 662 | 672 | 662 | 663 | 20,000 | 663 |
| 2000-02-22 | 690 | 708 | 661 | 672 | 14,000 | 672 |
| 2000-02-21 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2000-02-18 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2000-02-17 | 709 | 709 | 708 | 708 | 5,000 | 708 |
| 2000-02-16 | 700 | 720 | 700 | 709 | 5,000 | 709 |
| 2000-02-15 | 732 | 732 | 661 | 700 | 12,000 | 700 |
| 2000-02-14 | 751 | 751 | 730 | 731 | 15,000 | 731 |
| 2000-02-10 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2000-02-09 | 756 | 779 | 756 | 779 | 2,000 | 779 |
| 2000-02-08 | 756 | 756 | 756 | 756 | 2,000 | 756 |
| 2000-02-07 | 800 | 800 | 756 | 756 | 3,000 | 756 |
| 2000-02-04 | 800 | 800 | 799 | 800 | 33,000 | 800 |
| 2000-02-02 | 795 | 795 | 770 | 770 | 4,000 | 770 |
| 2000-02-01 | 756 | 756 | 750 | 750 | 2,000 | 750 |
| 2000-01-31 | 796 | 796 | 756 | 756 | 2,000 | 756 |
| 2000-01-27 | 770 | 770 | 755 | 756 | 10,000 | 756 |
| 2000-01-26 | 752 | 783 | 752 | 783 | 3,000 | 783 |
| 2000-01-25 | 780 | 800 | 780 | 800 | 5,000 | 800 |
| 2000-01-24 | 761 | 763 | 750 | 751 | 10,000 | 751 |
| 2000-01-21 | 760 | 761 | 760 | 760 | 5,000 | 760 |
| 2000-01-20 | 780 | 780 | 760 | 760 | 13,000 | 760 |
| 2000-01-19 | 780 | 788 | 780 | 788 | 14,000 | 788 |
| 2000-01-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-01-17 | 781 | 798 | 780 | 780 | 5,000 | 780 |
| 2000-01-14 | 760 | 781 | 760 | 781 | 3,000 | 781 |
| 2000-01-13 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-01-12 | 800 | 800 | 770 | 770 | 3,000 | 770 |
| 2000-01-11 | 760 | 771 | 760 | 771 | 3,000 | 771 |
| 2000-01-07 | 855 | 855 | 800 | 800 | 30,000 | 800 |
| 2000-01-06 | 750 | 759 | 750 | 755 | 9,000 | 755 |
| 2000-01-05 | 800 | 800 | 789 | 789 | 2,000 | 789 |
| 2000-01-04 | 750 | 750 | 750 | 750 | 3,000 | 750 |
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
