8005 (株)スクロール の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 270 | 274 | 266 | 274 | 600 | 274 |
| 2002-12-27 | 275 | 275 | 270 | 275 | 11,700 | 275 |
| 2002-12-26 | 265 | 274 | 265 | 266 | 7,000 | 266 |
| 2002-12-25 | 268 | 280 | 265 | 270 | 38,700 | 270 |
| 2002-12-24 | 259 | 267 | 257 | 266 | 17,500 | 266 |
| 2002-12-20 | 262 | 264 | 260 | 260 | 16,900 | 260 |
| 2002-12-19 | 257 | 263 | 255 | 262 | 12,800 | 262 |
| 2002-12-18 | 262 | 264 | 257 | 257 | 9,100 | 257 |
| 2002-12-17 | 262 | 264 | 261 | 264 | 13,700 | 264 |
| 2002-12-16 | 261 | 263 | 261 | 261 | 10,000 | 261 |
| 2002-12-13 | 262 | 265 | 262 | 263 | 47,700 | 263 |
| 2002-12-12 | 263 | 267 | 263 | 265 | 26,700 | 265 |
| 2002-12-11 | 266 | 266 | 261 | 262 | 13,500 | 262 |
| 2002-12-10 | 262 | 269 | 262 | 268 | 54,600 | 268 |
| 2002-12-09 | 265 | 265 | 261 | 261 | 13,400 | 261 |
| 2002-12-06 | 265 | 267 | 260 | 260 | 103,600 | 260 |
| 2002-12-05 | 258 | 268 | 257 | 259 | 30,500 | 259 |
| 2002-12-04 | 265 | 270 | 262 | 263 | 45,000 | 263 |
| 2002-12-03 | 260 | 265 | 259 | 264 | 64,800 | 264 |
| 2002-12-02 | 263 | 268 | 256 | 259 | 50,100 | 259 |
| 2002-11-29 | 268 | 268 | 254 | 254 | 64,500 | 254 |
| 2002-11-28 | 270 | 271 | 263 | 263 | 53,400 | 263 |
| 2002-11-27 | 263 | 272 | 263 | 272 | 16,200 | 272 |
| 2002-11-26 | 272 | 272 | 267 | 268 | 17,100 | 268 |
| 2002-11-25 | 272 | 273 | 270 | 273 | 27,000 | 273 |
| 2002-11-22 | 273 | 274 | 270 | 272 | 23,400 | 272 |
| 2002-11-21 | 275 | 278 | 265 | 274 | 19,100 | 274 |
| 2002-11-20 | 269 | 284 | 263 | 280 | 18,900 | 280 |
| 2002-11-19 | 278 | 278 | 270 | 271 | 14,100 | 271 |
| 2002-11-18 | 285 | 285 | 274 | 284 | 13,100 | 284 |
| 2002-11-15 | 285 | 294 | 285 | 285 | 20,300 | 285 |
| 2002-11-14 | 287 | 291 | 285 | 288 | 14,200 | 288 |
| 2002-11-13 | 294 | 295 | 291 | 291 | 7,500 | 291 |
| 2002-11-12 | 294 | 295 | 294 | 295 | 3,700 | 295 |
| 2002-11-11 | 303 | 305 | 290 | 295 | 11,400 | 295 |
| 2002-11-08 | 314 | 316 | 306 | 306 | 19,600 | 306 |
| 2002-11-07 | 321 | 322 | 310 | 319 | 90,900 | 319 |
| 2002-11-06 | 312 | 312 | 305 | 311 | 14,800 | 311 |
| 2002-11-05 | 300 | 309 | 295 | 309 | 19,600 | 309 |
| 2002-11-01 | 287 | 306 | 287 | 306 | 14,800 | 306 |
| 2002-10-31 | 317 | 320 | 275 | 289 | 27,400 | 289 |
| 2002-10-30 | 315 | 320 | 311 | 316 | 15,300 | 316 |
| 2002-10-29 | 315 | 316 | 314 | 314 | 2,600 | 314 |
| 2002-10-28 | 317 | 318 | 310 | 315 | 2,700 | 315 |
| 2002-10-25 | 301 | 324 | 301 | 317 | 16,200 | 317 |
| 2002-10-24 | 316 | 316 | 300 | 304 | 12,800 | 304 |
| 2002-10-23 | 307 | 325 | 305 | 315 | 8,600 | 315 |
| 2002-10-22 | 310 | 310 | 307 | 307 | 10,600 | 307 |
| 2002-10-21 | 321 | 324 | 310 | 310 | 6,500 | 310 |
| 2002-10-18 | 315 | 318 | 315 | 315 | 4,400 | 315 |
| 2002-10-17 | 308 | 330 | 305 | 315 | 24,600 | 315 |
| 2002-10-16 | 300 | 319 | 300 | 308 | 27,800 | 308 |
| 2002-10-15 | 294 | 294 | 287 | 293 | 26,700 | 293 |
| 2002-10-11 | 293 | 295 | 286 | 291 | 26,000 | 291 |
| 2002-10-10 | 305 | 305 | 279 | 284 | 27,300 | 284 |
| 2002-10-09 | 314 | 317 | 296 | 305 | 18,300 | 305 |
| 2002-10-08 | 344 | 344 | 281 | 319 | 79,100 | 319 |
| 2002-10-07 | 345 | 345 | 332 | 340 | 20,000 | 340 |
| 2002-10-04 | 350 | 350 | 347 | 350 | 12,300 | 350 |
| 2002-10-03 | 347 | 354 | 346 | 350 | 19,000 | 350 |
| 2002-10-02 | 350 | 352 | 348 | 352 | 8,400 | 352 |
| 2002-10-01 | 353 | 353 | 340 | 350 | 17,600 | 350 |
| 2002-09-30 | 350 | 356 | 348 | 353 | 13,400 | 353 |
| 2002-09-27 | 374 | 375 | 346 | 359 | 37,500 | 359 |
| 2002-09-26 | 368 | 372 | 364 | 371 | 7,500 | 371 |
| 2002-09-25 | 368 | 370 | 362 | 369 | 19,900 | 369 |
| 2002-09-24 | 375 | 375 | 367 | 373 | 38,600 | 373 |
| 2002-09-20 | 375 | 383 | 367 | 370 | 17,000 | 370 |
| 2002-09-19 | 378 | 380 | 360 | 370 | 27,400 | 370 |
| 2002-09-18 | 370 | 378 | 369 | 378 | 15,700 | 378 |
| 2002-09-17 | 379 | 379 | 369 | 375 | 21,000 | 375 |
| 2002-09-13 | 351 | 364 | 351 | 363 | 53,300 | 363 |
| 2002-09-12 | 370 | 375 | 365 | 375 | 12,300 | 375 |
| 2002-09-11 | 366 | 375 | 366 | 369 | 7,000 | 369 |
| 2002-09-10 | 367 | 370 | 366 | 366 | 16,900 | 366 |
| 2002-09-09 | 360 | 367 | 360 | 367 | 15,500 | 367 |
| 2002-09-06 | 370 | 370 | 360 | 360 | 7,000 | 360 |
| 2002-09-05 | 376 | 376 | 369 | 370 | 67,800 | 370 |
| 2002-09-04 | 369 | 369 | 360 | 361 | 15,700 | 361 |
| 2002-09-03 | 371 | 372 | 359 | 366 | 20,900 | 366 |
| 2002-09-02 | 373 | 374 | 370 | 370 | 11,100 | 370 |
| 2002-08-30 | 370 | 373 | 368 | 371 | 18,600 | 371 |
| 2002-08-29 | 370 | 374 | 369 | 369 | 14,800 | 369 |
| 2002-08-28 | 380 | 380 | 370 | 370 | 27,100 | 370 |
| 2002-08-27 | 381 | 381 | 375 | 375 | 6,600 | 375 |
| 2002-08-26 | 375 | 386 | 374 | 376 | 28,700 | 376 |
| 2002-08-23 | 379 | 384 | 371 | 374 | 29,800 | 374 |
| 2002-08-22 | 373 | 380 | 372 | 374 | 16,300 | 374 |
| 2002-08-21 | 378 | 380 | 374 | 374 | 15,300 | 374 |
| 2002-08-20 | 378 | 380 | 377 | 377 | 4,700 | 377 |
| 2002-08-19 | 393 | 393 | 378 | 379 | 10,800 | 379 |
| 2002-08-16 | 380 | 384 | 378 | 378 | 6,100 | 378 |
| 2002-08-15 | 377 | 382 | 376 | 380 | 3,500 | 380 |
| 2002-08-14 | 368 | 376 | 368 | 371 | 9,000 | 371 |
| 2002-08-13 | 370 | 384 | 370 | 378 | 38,300 | 378 |
| 2002-08-12 | 400 | 400 | 385 | 390 | 12,000 | 390 |
| 2002-08-09 | 401 | 408 | 395 | 405 | 16,200 | 405 |
| 2002-08-08 | 402 | 402 | 391 | 391 | 9,600 | 391 |
| 2002-08-07 | 403 | 403 | 396 | 396 | 60,500 | 396 |
| 2002-08-06 | 398 | 398 | 380 | 393 | 13,100 | 393 |
| 2002-08-05 | 398 | 399 | 392 | 399 | 10,600 | 399 |
| 2002-08-02 | 408 | 408 | 384 | 399 | 25,100 | 399 |
| 2002-08-01 | 400 | 404 | 400 | 404 | 9,300 | 404 |
| 2002-07-31 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-07-30 | 398 | 413 | 398 | 413 | 15,000 | 413 |
| 2002-07-29 | 409 | 411 | 401 | 401 | 9,000 | 401 |
| 2002-07-26 | 411 | 411 | 408 | 408 | 4,000 | 408 |
| 2002-07-25 | 435 | 445 | 415 | 415 | 20,000 | 415 |
| 2002-07-24 | 415 | 420 | 415 | 415 | 8,000 | 415 |
| 2002-07-23 | 419 | 419 | 418 | 419 | 3,000 | 419 |
| 2002-07-22 | 430 | 430 | 419 | 419 | 5,000 | 419 |
| 2002-07-19 | 420 | 425 | 405 | 425 | 11,000 | 425 |
| 2002-07-18 | 419 | 423 | 405 | 420 | 27,000 | 420 |
| 2002-07-17 | 399 | 416 | 391 | 416 | 15,000 | 416 |
| 2002-07-16 | 406 | 414 | 400 | 400 | 23,000 | 400 |
| 2002-07-15 | 419 | 419 | 417 | 417 | 2,000 | 417 |
| 2002-07-12 | 422 | 422 | 419 | 419 | 7,000 | 419 |
| 2002-07-11 | 416 | 425 | 416 | 421 | 4,000 | 421 |
| 2002-07-10 | 427 | 430 | 427 | 430 | 5,000 | 430 |
| 2002-07-08 | 443 | 443 | 427 | 427 | 65,000 | 427 |
| 2002-07-05 | 431 | 432 | 428 | 431 | 12,000 | 431 |
| 2002-07-04 | 434 | 435 | 432 | 432 | 17,000 | 432 |
| 2002-07-03 | 425 | 434 | 425 | 434 | 13,000 | 434 |
| 2002-07-02 | 430 | 430 | 415 | 425 | 6,000 | 425 |
| 2002-07-01 | 420 | 430 | 413 | 430 | 10,000 | 430 |
| 2002-06-28 | 403 | 430 | 403 | 430 | 6,000 | 430 |
| 2002-06-27 | 422 | 422 | 420 | 420 | 3,000 | 420 |
| 2002-06-26 | 426 | 427 | 422 | 422 | 5,000 | 422 |
| 2002-06-25 | 425 | 438 | 425 | 431 | 38,000 | 431 |
| 2002-06-24 | 405 | 413 | 402 | 413 | 16,000 | 413 |
| 2002-06-21 | 398 | 402 | 398 | 402 | 10,000 | 402 |
| 2002-06-20 | 411 | 411 | 398 | 398 | 8,000 | 398 |
| 2002-06-19 | 413 | 413 | 410 | 410 | 5,000 | 410 |
| 2002-06-18 | 399 | 414 | 399 | 414 | 7,000 | 414 |
| 2002-06-17 | 402 | 408 | 398 | 406 | 17,000 | 406 |
| 2002-06-14 | 408 | 413 | 402 | 407 | 56,000 | 407 |
| 2002-06-13 | 410 | 418 | 410 | 418 | 11,000 | 418 |
| 2002-06-12 | 414 | 418 | 414 | 418 | 3,000 | 418 |
| 2002-06-11 | 423 | 424 | 421 | 424 | 4,000 | 424 |
| 2002-06-10 | 435 | 435 | 425 | 425 | 6,000 | 425 |
| 2002-06-07 | 440 | 440 | 431 | 435 | 12,000 | 435 |
| 2002-06-06 | 448 | 448 | 438 | 440 | 28,000 | 440 |
| 2002-06-05 | 451 | 452 | 442 | 442 | 71,000 | 442 |
| 2002-06-04 | 443 | 443 | 436 | 436 | 16,000 | 436 |
| 2002-06-03 | 448 | 448 | 444 | 445 | 15,000 | 445 |
| 2002-05-31 | 448 | 448 | 445 | 447 | 9,000 | 447 |
| 2002-05-30 | 453 | 454 | 449 | 449 | 22,000 | 449 |
| 2002-05-29 | 454 | 454 | 450 | 454 | 30,000 | 454 |
| 2002-05-28 | 455 | 455 | 452 | 455 | 14,000 | 455 |
| 2002-05-27 | 460 | 460 | 454 | 456 | 24,000 | 456 |
| 2002-05-24 | 460 | 460 | 455 | 460 | 36,000 | 460 |
| 2002-05-23 | 430 | 450 | 430 | 450 | 32,000 | 450 |
| 2002-05-22 | 435 | 439 | 435 | 439 | 18,000 | 439 |
| 2002-05-21 | 425 | 435 | 425 | 435 | 30,000 | 435 |
| 2002-05-20 | 412 | 430 | 412 | 430 | 40,000 | 430 |
| 2002-05-17 | 389 | 408 | 387 | 407 | 29,000 | 407 |
| 2002-05-16 | 378 | 380 | 375 | 379 | 13,000 | 379 |
| 2002-05-15 | 378 | 378 | 373 | 373 | 3,000 | 373 |
| 2002-05-14 | 379 | 379 | 374 | 376 | 8,000 | 376 |
| 2002-05-13 | 391 | 391 | 369 | 369 | 85,000 | 369 |
| 2002-05-10 | 394 | 394 | 381 | 381 | 14,000 | 381 |
| 2002-05-09 | 391 | 394 | 390 | 394 | 13,000 | 394 |
| 2002-05-08 | 395 | 395 | 390 | 390 | 16,000 | 390 |
| 2002-05-07 | 398 | 398 | 390 | 396 | 32,000 | 396 |
| 2002-05-02 | 401 | 405 | 400 | 401 | 42,000 | 401 |
| 2002-05-01 | 403 | 403 | 400 | 401 | 16,000 | 401 |
| 2002-04-30 | 401 | 404 | 401 | 401 | 4,000 | 401 |
| 2002-04-26 | 405 | 406 | 400 | 400 | 23,000 | 400 |
| 2002-04-25 | 411 | 411 | 405 | 405 | 18,000 | 405 |
| 2002-04-24 | 416 | 420 | 412 | 416 | 14,000 | 416 |
| 2002-04-23 | 414 | 414 | 414 | 414 | 9,000 | 414 |
| 2002-04-22 | 415 | 420 | 412 | 412 | 11,000 | 412 |
| 2002-04-19 | 417 | 421 | 416 | 416 | 6,000 | 416 |
| 2002-04-18 | 422 | 422 | 422 | 422 | 18,000 | 422 |
| 2002-04-17 | 443 | 443 | 423 | 423 | 9,000 | 423 |
| 2002-04-16 | 411 | 440 | 411 | 423 | 11,000 | 423 |
| 2002-04-15 | 426 | 426 | 405 | 407 | 9,000 | 407 |
| 2002-04-12 | 437 | 437 | 428 | 428 | 5,000 | 428 |
| 2002-04-11 | 443 | 443 | 437 | 437 | 2,000 | 437 |
| 2002-04-10 | 435 | 435 | 433 | 433 | 4,000 | 433 |
| 2002-04-08 | 440 | 454 | 440 | 450 | 5,000 | 450 |
| 2002-04-05 | 454 | 474 | 445 | 445 | 56,000 | 445 |
| 2002-04-04 | 435 | 440 | 434 | 439 | 13,000 | 439 |
| 2002-04-03 | 424 | 429 | 424 | 429 | 4,000 | 429 |
| 2002-04-02 | 428 | 439 | 424 | 424 | 7,000 | 424 |
| 2002-04-01 | 432 | 433 | 426 | 426 | 5,000 | 426 |
| 2002-03-29 | 438 | 438 | 431 | 431 | 5,000 | 431 |
| 2002-03-28 | 440 | 440 | 432 | 440 | 6,000 | 440 |
| 2002-03-27 | 439 | 444 | 438 | 440 | 5,000 | 440 |
| 2002-03-26 | 433 | 433 | 432 | 432 | 2,000 | 432 |
| 2002-03-25 | 449 | 449 | 435 | 435 | 24,000 | 435 |
| 2002-03-22 | 435 | 445 | 432 | 439 | 25,000 | 439 |
| 2002-03-20 | 438 | 438 | 436 | 436 | 8,000 | 436 |
| 2002-03-19 | 431 | 434 | 431 | 434 | 11,000 | 434 |
| 2002-03-18 | 432 | 435 | 430 | 431 | 14,000 | 431 |
| 2002-03-15 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-03-14 | 445 | 445 | 440 | 440 | 12,000 | 440 |
| 2002-03-13 | 447 | 448 | 447 | 448 | 3,000 | 448 |
| 2002-03-12 | 437 | 450 | 437 | 450 | 6,000 | 450 |
| 2002-03-11 | 463 | 463 | 450 | 450 | 4,000 | 450 |
| 2002-03-08 | 459 | 464 | 459 | 464 | 85,000 | 464 |
| 2002-03-07 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2002-03-06 | 453 | 457 | 450 | 450 | 17,000 | 450 |
| 2002-03-05 | 455 | 459 | 450 | 459 | 21,000 | 459 |
| 2002-03-04 | 433 | 450 | 433 | 450 | 11,000 | 450 |
| 2002-03-01 | 415 | 429 | 407 | 429 | 14,000 | 429 |
| 2002-02-28 | 420 | 423 | 410 | 416 | 15,000 | 416 |
| 2002-02-27 | 419 | 420 | 405 | 405 | 12,000 | 405 |
| 2002-02-26 | 420 | 420 | 416 | 416 | 12,000 | 416 |
| 2002-02-25 | 419 | 424 | 419 | 420 | 17,000 | 420 |
| 2002-02-22 | 412 | 418 | 402 | 418 | 8,000 | 418 |
| 2002-02-21 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2002-02-20 | 376 | 380 | 376 | 380 | 6,000 | 380 |
| 2002-02-19 | 373 | 380 | 370 | 380 | 18,000 | 380 |
| 2002-02-18 | 371 | 373 | 369 | 373 | 6,000 | 373 |
| 2002-02-15 | 365 | 373 | 360 | 373 | 12,000 | 373 |
| 2002-02-14 | 360 | 365 | 360 | 360 | 29,000 | 360 |
| 2002-02-13 | 360 | 363 | 360 | 360 | 28,000 | 360 |
| 2002-02-12 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2002-02-08 | 360 | 360 | 351 | 351 | 33,000 | 351 |
| 2002-02-07 | 360 | 360 | 359 | 360 | 5,000 | 360 |
| 2002-02-06 | 364 | 364 | 362 | 363 | 72,000 | 363 |
| 2002-02-05 | 365 | 365 | 359 | 359 | 28,000 | 359 |
| 2002-02-04 | 368 | 368 | 367 | 367 | 3,000 | 367 |
| 2002-02-01 | 372 | 373 | 366 | 367 | 22,000 | 367 |
| 2002-01-31 | 378 | 378 | 372 | 373 | 5,000 | 373 |
| 2002-01-30 | 370 | 378 | 365 | 378 | 27,000 | 378 |
| 2002-01-29 | 399 | 399 | 380 | 385 | 27,000 | 385 |
| 2002-01-28 | 410 | 410 | 400 | 400 | 17,000 | 400 |
| 2002-01-25 | 415 | 416 | 410 | 410 | 20,000 | 410 |
| 2002-01-24 | 428 | 428 | 422 | 422 | 12,000 | 422 |
| 2002-01-23 | 421 | 427 | 421 | 427 | 4,000 | 427 |
| 2002-01-22 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2002-01-21 | 429 | 440 | 429 | 432 | 15,000 | 432 |
| 2002-01-18 | 421 | 423 | 421 | 423 | 6,000 | 423 |
| 2002-01-17 | 428 | 430 | 428 | 430 | 5,000 | 430 |
| 2002-01-16 | 415 | 416 | 415 | 416 | 9,000 | 416 |
| 2002-01-15 | 446 | 446 | 437 | 439 | 57,000 | 439 |
| 2002-01-11 | 438 | 438 | 431 | 431 | 12,000 | 431 |
| 2002-01-10 | 444 | 444 | 436 | 443 | 8,000 | 443 |
| 2002-01-09 | 440 | 444 | 439 | 444 | 13,000 | 444 |
| 2002-01-08 | 456 | 456 | 439 | 439 | 13,000 | 439 |
| 2002-01-07 | 449 | 451 | 449 | 451 | 2,000 | 451 |
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
