8005 (株)スクロール の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 440 | 449 | 440 | 449 | 11,000 | 449 |
| 2001-12-26 | 448 | 449 | 448 | 449 | 3,000 | 449 |
| 2001-12-25 | 459 | 459 | 449 | 453 | 19,000 | 453 |
| 2001-12-21 | 442 | 448 | 442 | 448 | 10,000 | 448 |
| 2001-12-20 | 445 | 445 | 439 | 442 | 8,000 | 442 |
| 2001-12-19 | 445 | 445 | 439 | 439 | 11,000 | 439 |
| 2001-12-18 | 443 | 445 | 443 | 443 | 4,000 | 443 |
| 2001-12-17 | 441 | 446 | 441 | 446 | 34,000 | 446 |
| 2001-12-14 | 439 | 439 | 439 | 439 | 29,000 | 439 |
| 2001-12-13 | 475 | 475 | 474 | 474 | 2,000 | 474 |
| 2001-12-12 | 470 | 471 | 470 | 471 | 13,000 | 471 |
| 2001-12-11 | 463 | 463 | 456 | 456 | 13,000 | 456 |
| 2001-12-10 | 477 | 487 | 477 | 487 | 33,000 | 487 |
| 2001-12-07 | 473 | 474 | 473 | 474 | 2,000 | 474 |
| 2001-12-06 | 477 | 478 | 475 | 478 | 47,000 | 478 |
| 2001-12-05 | 451 | 462 | 451 | 462 | 8,000 | 462 |
| 2001-12-04 | 471 | 471 | 461 | 461 | 5,000 | 461 |
| 2001-12-03 | 461 | 461 | 451 | 451 | 32,000 | 451 |
| 2001-11-30 | 466 | 469 | 464 | 469 | 9,000 | 469 |
| 2001-11-29 | 483 | 483 | 465 | 465 | 4,000 | 465 |
| 2001-11-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-11-27 | 489 | 489 | 485 | 485 | 9,000 | 485 |
| 2001-11-26 | 460 | 474 | 459 | 474 | 8,000 | 474 |
| 2001-11-22 | 460 | 463 | 460 | 460 | 16,000 | 460 |
| 2001-11-21 | 460 | 462 | 456 | 456 | 19,000 | 456 |
| 2001-11-20 | 462 | 465 | 460 | 460 | 7,000 | 460 |
| 2001-11-19 | 465 | 465 | 462 | 462 | 11,000 | 462 |
| 2001-11-16 | 472 | 472 | 468 | 470 | 11,000 | 470 |
| 2001-11-15 | 475 | 475 | 474 | 474 | 5,000 | 474 |
| 2001-11-14 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2001-11-13 | 479 | 479 | 475 | 475 | 8,000 | 475 |
| 2001-11-12 | 479 | 479 | 478 | 479 | 8,000 | 479 |
| 2001-11-09 | 510 | 510 | 480 | 480 | 5,000 | 480 |
| 2001-11-08 | 518 | 518 | 510 | 510 | 6,000 | 510 |
| 2001-11-07 | 520 | 520 | 511 | 513 | 50,000 | 513 |
| 2001-11-06 | 517 | 522 | 516 | 522 | 18,000 | 522 |
| 2001-11-05 | 511 | 520 | 511 | 520 | 19,000 | 520 |
| 2001-11-02 | 505 | 515 | 505 | 511 | 11,000 | 511 |
| 2001-11-01 | 516 | 516 | 496 | 496 | 12,000 | 496 |
| 2001-10-31 | 496 | 512 | 496 | 512 | 6,000 | 512 |
| 2001-10-30 | 510 | 520 | 500 | 500 | 15,000 | 500 |
| 2001-10-29 | 508 | 520 | 508 | 520 | 4,000 | 520 |
| 2001-10-26 | 523 | 525 | 507 | 507 | 16,000 | 507 |
| 2001-10-25 | 526 | 526 | 513 | 523 | 23,000 | 523 |
| 2001-10-24 | 516 | 525 | 515 | 516 | 10,000 | 516 |
| 2001-10-23 | 529 | 529 | 513 | 513 | 7,000 | 513 |
| 2001-10-22 | 525 | 525 | 519 | 519 | 9,000 | 519 |
| 2001-10-19 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 2001-10-18 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-10-17 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2001-10-16 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 2001-10-15 | 531 | 531 | 526 | 526 | 9,000 | 526 |
| 2001-10-12 | 525 | 535 | 524 | 535 | 14,000 | 535 |
| 2001-10-11 | 523 | 524 | 523 | 524 | 3,000 | 524 |
| 2001-10-10 | 524 | 525 | 524 | 524 | 7,000 | 524 |
| 2001-10-09 | 528 | 535 | 520 | 530 | 44,000 | 530 |
| 2001-10-05 | 523 | 525 | 516 | 525 | 11,000 | 525 |
| 2001-10-04 | 520 | 523 | 518 | 523 | 25,000 | 523 |
| 2001-10-03 | 525 | 525 | 507 | 511 | 14,000 | 511 |
| 2001-10-02 | 528 | 528 | 525 | 525 | 6,000 | 525 |
| 2001-10-01 | 519 | 519 | 506 | 519 | 11,000 | 519 |
| 2001-09-28 | 497 | 510 | 497 | 510 | 12,000 | 510 |
| 2001-09-27 | 499 | 499 | 497 | 497 | 4,000 | 497 |
| 2001-09-26 | 497 | 498 | 495 | 495 | 12,000 | 495 |
| 2001-09-25 | 500 | 500 | 497 | 497 | 10,000 | 497 |
| 2001-09-21 | 466 | 477 | 466 | 477 | 7,000 | 477 |
| 2001-09-20 | 463 | 465 | 462 | 465 | 16,000 | 465 |
| 2001-09-19 | 466 | 471 | 465 | 465 | 9,000 | 465 |
| 2001-09-18 | 455 | 496 | 455 | 496 | 7,000 | 496 |
| 2001-09-17 | 488 | 488 | 452 | 460 | 8,000 | 460 |
| 2001-09-14 | 495 | 495 | 494 | 494 | 21,000 | 494 |
| 2001-09-13 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 2001-09-12 | 505 | 505 | 485 | 485 | 6,000 | 485 |
| 2001-09-11 | 515 | 515 | 506 | 507 | 6,000 | 507 |
| 2001-09-10 | 506 | 507 | 506 | 506 | 5,000 | 506 |
| 2001-09-07 | 508 | 508 | 503 | 506 | 5,000 | 506 |
| 2001-09-06 | 508 | 508 | 508 | 508 | 7,000 | 508 |
| 2001-09-05 | 534 | 537 | 514 | 528 | 49,000 | 528 |
| 2001-09-04 | 500 | 501 | 497 | 499 | 13,000 | 499 |
| 2001-09-03 | 509 | 509 | 500 | 505 | 5,000 | 505 |
| 2001-08-31 | 511 | 513 | 495 | 495 | 11,000 | 495 |
| 2001-08-30 | 515 | 515 | 490 | 490 | 38,000 | 490 |
| 2001-08-29 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-08-28 | 517 | 526 | 515 | 526 | 9,000 | 526 |
| 2001-08-27 | 520 | 520 | 518 | 518 | 6,000 | 518 |
| 2001-08-24 | 528 | 528 | 517 | 517 | 9,000 | 517 |
| 2001-08-23 | 525 | 525 | 523 | 523 | 2,000 | 523 |
| 2001-08-22 | 517 | 520 | 510 | 520 | 7,000 | 520 |
| 2001-08-21 | 525 | 525 | 515 | 515 | 6,000 | 515 |
| 2001-08-20 | 526 | 526 | 525 | 525 | 2,000 | 525 |
| 2001-08-17 | 530 | 530 | 526 | 526 | 2,000 | 526 |
| 2001-08-16 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 2001-08-15 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2001-08-14 | 541 | 542 | 541 | 541 | 9,000 | 541 |
| 2001-08-13 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2001-08-10 | 542 | 542 | 537 | 537 | 5,000 | 537 |
| 2001-08-09 | 542 | 542 | 542 | 542 | 4,000 | 542 |
| 2001-08-08 | 545 | 545 | 540 | 541 | 5,000 | 541 |
| 2001-08-07 | 554 | 554 | 545 | 549 | 41,000 | 549 |
| 2001-08-06 | 545 | 550 | 545 | 550 | 15,000 | 550 |
| 2001-08-03 | 531 | 550 | 531 | 549 | 8,000 | 549 |
| 2001-08-02 | 530 | 539 | 530 | 530 | 15,000 | 530 |
| 2001-08-01 | 525 | 534 | 520 | 534 | 18,000 | 534 |
| 2001-07-31 | 525 | 525 | 520 | 525 | 8,000 | 525 |
| 2001-07-30 | 527 | 527 | 527 | 527 | 5,000 | 527 |
| 2001-07-27 | 526 | 529 | 526 | 527 | 5,000 | 527 |
| 2001-07-26 | 525 | 527 | 515 | 527 | 4,000 | 527 |
| 2001-07-25 | 530 | 536 | 515 | 525 | 19,000 | 525 |
| 2001-07-24 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-07-23 | 526 | 526 | 512 | 512 | 5,000 | 512 |
| 2001-07-19 | 521 | 523 | 520 | 523 | 10,000 | 523 |
| 2001-07-18 | 514 | 514 | 512 | 512 | 2,000 | 512 |
| 2001-07-17 | 525 | 525 | 515 | 515 | 2,000 | 515 |
| 2001-07-16 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 2001-07-13 | 517 | 520 | 517 | 520 | 11,000 | 520 |
| 2001-07-12 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2001-07-11 | 519 | 519 | 510 | 510 | 15,000 | 510 |
| 2001-07-10 | 511 | 525 | 511 | 525 | 31,000 | 525 |
| 2001-07-09 | 532 | 532 | 514 | 514 | 17,000 | 514 |
| 2001-07-06 | 540 | 540 | 530 | 533 | 51,000 | 533 |
| 2001-07-05 | 525 | 528 | 525 | 526 | 18,000 | 526 |
| 2001-07-04 | 525 | 529 | 525 | 529 | 9,000 | 529 |
| 2001-07-03 | 521 | 531 | 521 | 524 | 7,000 | 524 |
| 2001-07-02 | 550 | 550 | 515 | 516 | 27,000 | 516 |
| 2001-06-29 | 549 | 550 | 549 | 549 | 11,000 | 549 |
| 2001-06-28 | 548 | 550 | 548 | 550 | 4,000 | 550 |
| 2001-06-27 | 549 | 549 | 548 | 548 | 3,000 | 548 |
| 2001-06-26 | 546 | 551 | 540 | 550 | 15,000 | 550 |
| 2001-06-25 | 591 | 591 | 546 | 546 | 43,000 | 546 |
| 2001-06-22 | 510 | 511 | 510 | 511 | 13,000 | 511 |
| 2001-06-21 | 528 | 528 | 511 | 511 | 5,000 | 511 |
| 2001-06-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-06-19 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 2001-06-18 | 512 | 515 | 512 | 515 | 3,000 | 515 |
| 2001-06-15 | 521 | 521 | 515 | 515 | 11,000 | 515 |
| 2001-06-14 | 520 | 520 | 520 | 520 | 9,000 | 520 |
| 2001-06-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-06-12 | 525 | 526 | 525 | 525 | 11,000 | 525 |
| 2001-06-11 | 530 | 530 | 528 | 529 | 7,000 | 529 |
| 2001-06-08 | 511 | 525 | 510 | 525 | 59,000 | 525 |
| 2001-06-07 | 534 | 535 | 514 | 514 | 23,000 | 514 |
| 2001-06-06 | 540 | 540 | 530 | 536 | 47,000 | 536 |
| 2001-06-05 | 520 | 520 | 510 | 510 | 30,000 | 510 |
| 2001-06-04 | 513 | 516 | 510 | 514 | 29,000 | 514 |
| 2001-06-01 | 519 | 519 | 510 | 515 | 20,000 | 515 |
| 2001-05-31 | 519 | 523 | 515 | 520 | 26,000 | 520 |
| 2001-05-30 | 547 | 547 | 512 | 512 | 35,000 | 512 |
| 2001-05-29 | 555 | 555 | 546 | 546 | 12,000 | 546 |
| 2001-05-28 | 565 | 566 | 555 | 555 | 22,000 | 555 |
| 2001-05-25 | 585 | 585 | 560 | 570 | 15,000 | 570 |
| 2001-05-24 | 575 | 575 | 565 | 565 | 12,000 | 565 |
| 2001-05-23 | 570 | 580 | 570 | 575 | 8,000 | 575 |
| 2001-05-22 | 580 | 580 | 570 | 570 | 18,000 | 570 |
| 2001-05-21 | 585 | 586 | 585 | 586 | 7,000 | 586 |
| 2001-05-18 | 577 | 582 | 575 | 582 | 69,000 | 582 |
| 2001-05-17 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2001-05-16 | 585 | 585 | 580 | 580 | 13,000 | 580 |
| 2001-05-15 | 590 | 590 | 585 | 585 | 9,000 | 585 |
| 2001-05-14 | 595 | 597 | 590 | 590 | 14,000 | 590 |
| 2001-05-11 | 604 | 604 | 593 | 593 | 38,000 | 593 |
| 2001-05-10 | 575 | 575 | 561 | 575 | 24,000 | 575 |
| 2001-05-09 | 584 | 589 | 576 | 580 | 43,000 | 580 |
| 2001-05-08 | 600 | 618 | 581 | 604 | 65,000 | 604 |
| 2001-05-07 | 580 | 594 | 580 | 594 | 106,000 | 594 |
| 2001-05-02 | 557 | 578 | 557 | 578 | 38,000 | 578 |
| 2001-05-01 | 551 | 560 | 551 | 560 | 19,000 | 560 |
| 2001-04-27 | 538 | 550 | 538 | 550 | 43,000 | 550 |
| 2001-04-26 | 523 | 539 | 523 | 539 | 31,000 | 539 |
| 2001-04-25 | 517 | 520 | 515 | 519 | 33,000 | 519 |
| 2001-04-24 | 515 | 520 | 512 | 520 | 18,000 | 520 |
| 2001-04-23 | 514 | 525 | 514 | 520 | 12,000 | 520 |
| 2001-04-20 | 511 | 511 | 508 | 510 | 23,000 | 510 |
| 2001-04-19 | 524 | 524 | 510 | 510 | 5,000 | 510 |
| 2001-04-18 | 518 | 525 | 515 | 525 | 11,000 | 525 |
| 2001-04-17 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2001-04-16 | 510 | 510 | 505 | 508 | 19,000 | 508 |
| 2001-04-13 | 517 | 517 | 515 | 515 | 3,000 | 515 |
| 2001-04-12 | 510 | 517 | 510 | 517 | 5,000 | 517 |
| 2001-04-11 | 518 | 518 | 502 | 502 | 25,000 | 502 |
| 2001-04-10 | 520 | 520 | 517 | 518 | 6,000 | 518 |
| 2001-04-09 | 521 | 521 | 519 | 520 | 8,000 | 520 |
| 2001-04-06 | 534 | 540 | 521 | 521 | 6,000 | 521 |
| 2001-04-05 | 540 | 540 | 528 | 538 | 54,000 | 538 |
| 2001-04-04 | 501 | 518 | 501 | 510 | 22,000 | 510 |
| 2001-04-03 | 496 | 507 | 496 | 507 | 13,000 | 507 |
| 2001-04-02 | 495 | 500 | 495 | 496 | 13,000 | 496 |
| 2001-03-30 | 515 | 515 | 495 | 495 | 40,000 | 495 |
| 2001-03-29 | 525 | 525 | 515 | 518 | 23,000 | 518 |
| 2001-03-28 | 530 | 530 | 520 | 525 | 37,000 | 525 |
| 2001-03-27 | 540 | 555 | 530 | 530 | 19,000 | 530 |
| 2001-03-26 | 550 | 550 | 526 | 535 | 36,000 | 535 |
| 2001-03-23 | 561 | 561 | 530 | 540 | 41,000 | 540 |
| 2001-03-22 | 560 | 570 | 531 | 531 | 44,000 | 531 |
| 2001-03-21 | 541 | 560 | 541 | 560 | 10,000 | 560 |
| 2001-03-19 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 2001-03-16 | 545 | 548 | 545 | 548 | 4,000 | 548 |
| 2001-03-15 | 500 | 514 | 495 | 514 | 18,000 | 514 |
| 2001-03-14 | 516 | 520 | 505 | 505 | 14,000 | 505 |
| 2001-03-13 | 502 | 512 | 502 | 512 | 4,000 | 512 |
| 2001-03-12 | 559 | 559 | 539 | 559 | 16,000 | 559 |
| 2001-03-09 | 532 | 570 | 531 | 565 | 35,000 | 565 |
| 2001-03-08 | 520 | 530 | 510 | 520 | 48,000 | 520 |
| 2001-03-07 | 495 | 495 | 490 | 495 | 5,000 | 495 |
| 2001-03-06 | 490 | 495 | 490 | 495 | 15,000 | 495 |
| 2001-03-05 | 498 | 498 | 491 | 491 | 5,000 | 491 |
| 2001-03-02 | 491 | 499 | 491 | 492 | 6,000 | 492 |
| 2001-03-01 | 504 | 504 | 491 | 491 | 8,000 | 491 |
| 2001-02-28 | 509 | 509 | 500 | 500 | 12,000 | 500 |
| 2001-02-27 | 515 | 515 | 501 | 509 | 23,000 | 509 |
| 2001-02-26 | 519 | 519 | 514 | 514 | 6,000 | 514 |
| 2001-02-23 | 520 | 520 | 519 | 520 | 20,000 | 520 |
| 2001-02-22 | 509 | 509 | 508 | 508 | 6,000 | 508 |
| 2001-02-21 | 512 | 512 | 510 | 510 | 17,000 | 510 |
| 2001-02-20 | 510 | 520 | 510 | 520 | 7,000 | 520 |
| 2001-02-19 | 508 | 510 | 507 | 507 | 6,000 | 507 |
| 2001-02-16 | 508 | 508 | 502 | 502 | 2,000 | 502 |
| 2001-02-15 | 500 | 505 | 500 | 501 | 12,000 | 501 |
| 2001-02-14 | 500 | 507 | 500 | 500 | 11,000 | 500 |
| 2001-02-13 | 509 | 509 | 490 | 490 | 15,000 | 490 |
| 2001-02-09 | 502 | 520 | 500 | 520 | 12,000 | 520 |
| 2001-02-08 | 510 | 510 | 501 | 502 | 4,000 | 502 |
| 2001-02-07 | 538 | 538 | 510 | 510 | 64,000 | 510 |
| 2001-02-06 | 509 | 510 | 508 | 508 | 6,000 | 508 |
| 2001-02-05 | 520 | 520 | 509 | 509 | 6,000 | 509 |
| 2001-02-02 | 509 | 520 | 509 | 520 | 2,000 | 520 |
| 2001-02-01 | 528 | 528 | 508 | 508 | 5,000 | 508 |
| 2001-01-31 | 520 | 520 | 500 | 508 | 7,000 | 508 |
| 2001-01-29 | 535 | 535 | 534 | 534 | 2,000 | 534 |
| 2001-01-26 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2001-01-25 | 524 | 529 | 520 | 529 | 16,000 | 529 |
| 2001-01-24 | 520 | 521 | 519 | 519 | 6,000 | 519 |
| 2001-01-23 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2001-01-22 | 520 | 526 | 515 | 520 | 16,000 | 520 |
| 2001-01-19 | 525 | 540 | 525 | 540 | 4,000 | 540 |
| 2001-01-18 | 518 | 540 | 518 | 540 | 8,000 | 540 |
| 2001-01-17 | 521 | 521 | 517 | 520 | 7,000 | 520 |
| 2001-01-16 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 2001-01-15 | 520 | 525 | 520 | 520 | 9,000 | 520 |
| 2001-01-12 | 504 | 505 | 495 | 500 | 56,000 | 500 |
| 2001-01-11 | 480 | 485 | 434 | 434 | 51,000 | 434 |
| 2001-01-10 | 503 | 503 | 480 | 480 | 30,000 | 480 |
| 2001-01-09 | 504 | 512 | 502 | 502 | 15,000 | 502 |
| 2001-01-05 | 549 | 549 | 520 | 522 | 29,000 | 522 |
| 2001-01-04 | 583 | 583 | 563 | 563 | 6,000 | 563 |
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
