8005 (株)スクロール の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 620 | 625 | 619 | 620 | 30,600 | 620 |
| 2005-12-29 | 623 | 625 | 620 | 625 | 20,300 | 625 |
| 2005-12-28 | 618 | 625 | 616 | 622 | 30,400 | 622 |
| 2005-12-27 | 622 | 623 | 616 | 621 | 37,900 | 621 |
| 2005-12-26 | 621 | 625 | 616 | 621 | 38,500 | 621 |
| 2005-12-22 | 623 | 623 | 619 | 621 | 59,300 | 621 |
| 2005-12-21 | 619 | 619 | 616 | 619 | 26,000 | 619 |
| 2005-12-20 | 620 | 620 | 615 | 615 | 41,300 | 615 |
| 2005-12-19 | 618 | 620 | 615 | 620 | 36,500 | 620 |
| 2005-12-16 | 616 | 620 | 616 | 618 | 42,700 | 618 |
| 2005-12-15 | 620 | 620 | 613 | 615 | 50,300 | 615 |
| 2005-12-14 | 630 | 630 | 618 | 618 | 74,700 | 618 |
| 2005-12-13 | 628 | 629 | 615 | 621 | 74,800 | 621 |
| 2005-12-12 | 603 | 613 | 600 | 608 | 95,100 | 608 |
| 2005-12-09 | 600 | 603 | 585 | 601 | 104,900 | 601 |
| 2005-12-08 | 600 | 600 | 587 | 592 | 61,800 | 592 |
| 2005-12-07 | 600 | 603 | 580 | 591 | 124,500 | 591 |
| 2005-12-06 | 582 | 585 | 576 | 584 | 83,300 | 584 |
| 2005-12-05 | 575 | 583 | 575 | 582 | 88,900 | 582 |
| 2005-12-02 | 576 | 578 | 570 | 575 | 46,700 | 575 |
| 2005-12-01 | 576 | 577 | 569 | 573 | 49,300 | 573 |
| 2005-11-30 | 572 | 575 | 570 | 571 | 21,900 | 571 |
| 2005-11-29 | 573 | 575 | 570 | 573 | 40,900 | 573 |
| 2005-11-28 | 576 | 576 | 570 | 572 | 28,600 | 572 |
| 2005-11-25 | 572 | 576 | 571 | 574 | 34,400 | 574 |
| 2005-11-24 | 575 | 575 | 572 | 572 | 31,600 | 572 |
| 2005-11-22 | 575 | 577 | 572 | 576 | 24,800 | 576 |
| 2005-11-21 | 580 | 580 | 571 | 572 | 31,800 | 572 |
| 2005-11-18 | 570 | 574 | 569 | 573 | 34,800 | 573 |
| 2005-11-17 | 569 | 570 | 560 | 570 | 22,100 | 570 |
| 2005-11-16 | 565 | 571 | 560 | 568 | 39,900 | 568 |
| 2005-11-15 | 569 | 573 | 568 | 568 | 36,600 | 568 |
| 2005-11-14 | 580 | 580 | 569 | 569 | 46,400 | 569 |
| 2005-11-11 | 571 | 573 | 565 | 568 | 43,400 | 568 |
| 2005-11-10 | 570 | 574 | 565 | 568 | 40,600 | 568 |
| 2005-11-09 | 559 | 574 | 559 | 568 | 119,800 | 568 |
| 2005-11-08 | 560 | 565 | 555 | 560 | 91,200 | 560 |
| 2005-11-07 | 553 | 561 | 550 | 560 | 97,400 | 560 |
| 2005-11-04 | 544 | 545 | 541 | 541 | 44,600 | 541 |
| 2005-11-02 | 545 | 545 | 542 | 542 | 28,500 | 542 |
| 2005-11-01 | 545 | 546 | 544 | 545 | 12,000 | 545 |
| 2005-10-31 | 544 | 546 | 540 | 543 | 58,700 | 543 |
| 2005-10-28 | 542 | 549 | 540 | 540 | 47,900 | 540 |
| 2005-10-27 | 542 | 546 | 542 | 546 | 20,000 | 546 |
| 2005-10-26 | 547 | 547 | 541 | 545 | 31,900 | 545 |
| 2005-10-25 | 540 | 550 | 540 | 541 | 40,800 | 541 |
| 2005-10-24 | 558 | 560 | 532 | 542 | 77,000 | 542 |
| 2005-10-21 | 543 | 554 | 541 | 554 | 42,800 | 554 |
| 2005-10-20 | 548 | 548 | 541 | 544 | 13,500 | 544 |
| 2005-10-19 | 543 | 546 | 540 | 544 | 19,800 | 544 |
| 2005-10-18 | 541 | 550 | 532 | 540 | 49,100 | 540 |
| 2005-10-17 | 545 | 549 | 545 | 545 | 16,900 | 545 |
| 2005-10-14 | 548 | 552 | 542 | 545 | 48,400 | 545 |
| 2005-10-13 | 550 | 554 | 530 | 542 | 80,800 | 542 |
| 2005-10-12 | 551 | 556 | 550 | 550 | 44,000 | 550 |
| 2005-10-11 | 559 | 559 | 547 | 554 | 37,100 | 554 |
| 2005-10-07 | 558 | 563 | 552 | 559 | 31,400 | 559 |
| 2005-10-06 | 562 | 565 | 557 | 558 | 87,500 | 558 |
| 2005-10-05 | 560 | 562 | 556 | 559 | 52,800 | 559 |
| 2005-10-04 | 552 | 558 | 552 | 557 | 40,500 | 557 |
| 2005-10-03 | 550 | 554 | 545 | 553 | 35,000 | 553 |
| 2005-09-30 | 561 | 561 | 550 | 550 | 57,800 | 550 |
| 2005-09-29 | 567 | 567 | 550 | 555 | 36,500 | 555 |
| 2005-09-28 | 566 | 568 | 556 | 561 | 42,600 | 561 |
| 2005-09-27 | 565 | 569 | 540 | 557 | 79,400 | 557 |
| 2005-09-26 | 570 | 573 | 567 | 573 | 73,900 | 573 |
| 2005-09-22 | 573 | 577 | 568 | 568 | 76,800 | 568 |
| 2005-09-21 | 571 | 578 | 571 | 572 | 50,300 | 572 |
| 2005-09-20 | 565 | 570 | 565 | 568 | 125,300 | 568 |
| 2005-09-16 | 562 | 565 | 561 | 563 | 52,300 | 563 |
| 2005-09-15 | 559 | 562 | 558 | 562 | 62,100 | 562 |
| 2005-09-14 | 559 | 560 | 558 | 558 | 20,600 | 558 |
| 2005-09-13 | 558 | 560 | 557 | 559 | 32,500 | 559 |
| 2005-09-12 | 559 | 559 | 555 | 555 | 16,400 | 555 |
| 2005-09-09 | 561 | 561 | 553 | 556 | 84,800 | 556 |
| 2005-09-08 | 556 | 556 | 552 | 554 | 18,900 | 554 |
| 2005-09-07 | 560 | 560 | 552 | 556 | 60,500 | 556 |
| 2005-09-06 | 562 | 563 | 555 | 555 | 38,800 | 555 |
| 2005-09-05 | 557 | 563 | 556 | 563 | 25,100 | 563 |
| 2005-09-02 | 555 | 559 | 553 | 556 | 40,200 | 556 |
| 2005-09-01 | 549 | 555 | 548 | 552 | 31,700 | 552 |
| 2005-08-31 | 550 | 550 | 545 | 547 | 15,300 | 547 |
| 2005-08-30 | 549 | 550 | 548 | 549 | 7,700 | 549 |
| 2005-08-29 | 550 | 550 | 548 | 548 | 18,100 | 548 |
| 2005-08-26 | 550 | 550 | 544 | 547 | 30,300 | 547 |
| 2005-08-25 | 548 | 548 | 546 | 547 | 16,100 | 547 |
| 2005-08-24 | 543 | 549 | 542 | 546 | 18,900 | 546 |
| 2005-08-23 | 540 | 543 | 539 | 539 | 29,300 | 539 |
| 2005-08-22 | 545 | 545 | 539 | 539 | 48,000 | 539 |
| 2005-08-19 | 544 | 545 | 542 | 544 | 19,600 | 544 |
| 2005-08-18 | 540 | 543 | 535 | 542 | 15,700 | 542 |
| 2005-08-17 | 544 | 545 | 534 | 534 | 43,800 | 534 |
| 2005-08-16 | 547 | 547 | 542 | 544 | 17,100 | 544 |
| 2005-08-15 | 548 | 550 | 541 | 545 | 24,900 | 545 |
| 2005-08-12 | 548 | 550 | 545 | 545 | 15,100 | 545 |
| 2005-08-11 | 543 | 549 | 541 | 546 | 21,600 | 546 |
| 2005-08-10 | 536 | 542 | 536 | 542 | 21,100 | 542 |
| 2005-08-09 | 540 | 542 | 539 | 540 | 15,300 | 540 |
| 2005-08-08 | 523 | 536 | 523 | 532 | 30,500 | 532 |
| 2005-08-05 | 542 | 542 | 534 | 534 | 65,900 | 534 |
| 2005-08-04 | 531 | 535 | 528 | 529 | 30,600 | 529 |
| 2005-08-03 | 535 | 538 | 530 | 530 | 57,400 | 530 |
| 2005-08-02 | 545 | 549 | 542 | 542 | 40,200 | 542 |
| 2005-08-01 | 550 | 551 | 547 | 550 | 24,600 | 550 |
| 2005-07-29 | 551 | 555 | 550 | 550 | 19,200 | 550 |
| 2005-07-28 | 554 | 554 | 550 | 551 | 14,600 | 551 |
| 2005-07-27 | 553 | 555 | 550 | 552 | 24,800 | 552 |
| 2005-07-26 | 552 | 555 | 546 | 554 | 36,900 | 554 |
| 2005-07-25 | 559 | 559 | 548 | 552 | 29,100 | 552 |
| 2005-07-22 | 546 | 553 | 546 | 549 | 28,000 | 549 |
| 2005-07-21 | 555 | 555 | 551 | 551 | 14,700 | 551 |
| 2005-07-20 | 556 | 556 | 552 | 554 | 15,500 | 554 |
| 2005-07-19 | 555 | 556 | 554 | 554 | 10,900 | 554 |
| 2005-07-15 | 552 | 555 | 552 | 553 | 15,200 | 553 |
| 2005-07-14 | 551 | 554 | 551 | 551 | 11,800 | 551 |
| 2005-07-13 | 554 | 554 | 552 | 553 | 9,400 | 553 |
| 2005-07-12 | 553 | 555 | 552 | 553 | 25,700 | 553 |
| 2005-07-11 | 548 | 553 | 548 | 553 | 40,000 | 553 |
| 2005-07-08 | 545 | 549 | 544 | 548 | 26,200 | 548 |
| 2005-07-07 | 545 | 548 | 545 | 546 | 19,500 | 546 |
| 2005-07-06 | 545 | 547 | 543 | 544 | 49,400 | 544 |
| 2005-07-05 | 543 | 547 | 540 | 544 | 29,800 | 544 |
| 2005-07-04 | 540 | 545 | 538 | 542 | 44,300 | 542 |
| 2005-07-01 | 536 | 537 | 534 | 536 | 49,400 | 536 |
| 2005-06-30 | 534 | 538 | 531 | 534 | 46,000 | 534 |
| 2005-06-29 | 535 | 536 | 532 | 534 | 11,100 | 534 |
| 2005-06-28 | 529 | 534 | 529 | 532 | 17,000 | 532 |
| 2005-06-27 | 535 | 536 | 530 | 530 | 8,600 | 530 |
| 2005-06-24 | 532 | 538 | 532 | 535 | 34,900 | 535 |
| 2005-06-23 | 530 | 535 | 530 | 535 | 20,100 | 535 |
| 2005-06-22 | 531 | 532 | 530 | 531 | 14,200 | 531 |
| 2005-06-21 | 531 | 532 | 529 | 531 | 19,800 | 531 |
| 2005-06-20 | 531 | 532 | 529 | 531 | 7,800 | 531 |
| 2005-06-17 | 530 | 533 | 522 | 532 | 22,200 | 532 |
| 2005-06-16 | 533 | 533 | 527 | 530 | 12,000 | 530 |
| 2005-06-15 | 531 | 533 | 525 | 533 | 14,400 | 533 |
| 2005-06-14 | 527 | 530 | 525 | 528 | 20,400 | 528 |
| 2005-06-13 | 531 | 535 | 527 | 527 | 15,700 | 527 |
| 2005-06-10 | 536 | 536 | 526 | 532 | 34,000 | 532 |
| 2005-06-09 | 534 | 536 | 529 | 529 | 17,600 | 529 |
| 2005-06-08 | 528 | 532 | 528 | 529 | 15,600 | 529 |
| 2005-06-07 | 529 | 535 | 525 | 528 | 52,300 | 528 |
| 2005-06-06 | 526 | 526 | 520 | 524 | 21,100 | 524 |
| 2005-06-03 | 525 | 527 | 523 | 527 | 31,400 | 527 |
| 2005-06-02 | 525 | 526 | 520 | 521 | 14,300 | 521 |
| 2005-06-01 | 513 | 523 | 512 | 521 | 22,500 | 521 |
| 2005-05-31 | 513 | 513 | 507 | 513 | 21,900 | 513 |
| 2005-05-30 | 509 | 515 | 507 | 509 | 17,100 | 509 |
| 2005-05-27 | 512 | 512 | 508 | 508 | 13,200 | 508 |
| 2005-05-26 | 505 | 512 | 505 | 507 | 9,900 | 507 |
| 2005-05-25 | 515 | 516 | 509 | 509 | 17,600 | 509 |
| 2005-05-24 | 513 | 515 | 506 | 512 | 12,000 | 512 |
| 2005-05-23 | 518 | 518 | 511 | 511 | 11,400 | 511 |
| 2005-05-20 | 511 | 515 | 509 | 509 | 7,200 | 509 |
| 2005-05-19 | 505 | 518 | 504 | 509 | 26,800 | 509 |
| 2005-05-18 | 507 | 512 | 505 | 505 | 14,300 | 505 |
| 2005-05-17 | 519 | 520 | 505 | 507 | 19,100 | 507 |
| 2005-05-16 | 522 | 524 | 520 | 520 | 35,200 | 520 |
| 2005-05-13 | 521 | 523 | 516 | 521 | 16,600 | 521 |
| 2005-05-12 | 530 | 531 | 519 | 521 | 53,300 | 521 |
| 2005-05-11 | 520 | 524 | 517 | 524 | 23,300 | 524 |
| 2005-05-10 | 523 | 526 | 522 | 524 | 13,500 | 524 |
| 2005-05-09 | 517 | 524 | 517 | 524 | 19,900 | 524 |
| 2005-05-06 | 514 | 520 | 514 | 519 | 17,800 | 519 |
| 2005-05-02 | 511 | 513 | 507 | 513 | 40,800 | 513 |
| 2005-04-28 | 504 | 508 | 503 | 508 | 17,500 | 508 |
| 2005-04-27 | 510 | 511 | 503 | 504 | 27,300 | 504 |
| 2005-04-26 | 504 | 507 | 504 | 506 | 7,200 | 506 |
| 2005-04-25 | 501 | 510 | 501 | 507 | 28,000 | 507 |
| 2005-04-22 | 511 | 514 | 506 | 511 | 18,500 | 511 |
| 2005-04-21 | 504 | 504 | 490 | 503 | 39,000 | 503 |
| 2005-04-20 | 516 | 517 | 505 | 510 | 26,400 | 510 |
| 2005-04-19 | 503 | 514 | 503 | 513 | 37,900 | 513 |
| 2005-04-18 | 510 | 514 | 500 | 500 | 33,700 | 500 |
| 2005-04-15 | 530 | 530 | 514 | 515 | 36,200 | 515 |
| 2005-04-14 | 529 | 535 | 526 | 530 | 11,800 | 530 |
| 2005-04-13 | 535 | 538 | 530 | 536 | 23,200 | 536 |
| 2005-04-12 | 537 | 546 | 535 | 535 | 17,600 | 535 |
| 2005-04-11 | 541 | 541 | 538 | 539 | 12,300 | 539 |
| 2005-04-08 | 539 | 548 | 539 | 546 | 21,400 | 546 |
| 2005-04-07 | 539 | 546 | 536 | 546 | 22,300 | 546 |
| 2005-04-06 | 537 | 540 | 530 | 538 | 55,200 | 538 |
| 2005-04-05 | 534 | 535 | 530 | 530 | 35,300 | 530 |
| 2005-04-04 | 535 | 535 | 532 | 534 | 32,900 | 534 |
| 2005-04-01 | 533 | 537 | 530 | 535 | 23,300 | 535 |
| 2005-03-31 | 533 | 538 | 525 | 538 | 18,700 | 538 |
| 2005-03-30 | 535 | 535 | 525 | 530 | 26,900 | 530 |
| 2005-03-29 | 544 | 544 | 527 | 532 | 28,100 | 532 |
| 2005-03-28 | 530 | 540 | 527 | 537 | 58,100 | 537 |
| 2005-03-25 | 537 | 557 | 537 | 557 | 102,500 | 557 |
| 2005-03-24 | 560 | 565 | 556 | 557 | 46,200 | 557 |
| 2005-03-23 | 568 | 569 | 555 | 562 | 53,500 | 562 |
| 2005-03-22 | 571 | 572 | 567 | 568 | 40,700 | 568 |
| 2005-03-18 | 569 | 575 | 566 | 571 | 41,100 | 571 |
| 2005-03-17 | 560 | 569 | 558 | 568 | 59,500 | 568 |
| 2005-03-16 | 572 | 573 | 553 | 568 | 80,400 | 568 |
| 2005-03-15 | 574 | 577 | 573 | 573 | 42,400 | 573 |
| 2005-03-14 | 575 | 577 | 570 | 573 | 60,100 | 573 |
| 2005-03-11 | 578 | 578 | 571 | 572 | 73,900 | 572 |
| 2005-03-10 | 576 | 576 | 571 | 571 | 37,100 | 571 |
| 2005-03-09 | 569 | 576 | 565 | 571 | 115,700 | 571 |
| 2005-03-08 | 562 | 567 | 560 | 564 | 89,600 | 564 |
| 2005-03-07 | 557 | 560 | 556 | 560 | 68,100 | 560 |
| 2005-03-04 | 555 | 559 | 555 | 558 | 27,900 | 558 |
| 2005-03-03 | 559 | 560 | 555 | 557 | 47,800 | 557 |
| 2005-03-02 | 557 | 558 | 555 | 557 | 26,400 | 557 |
| 2005-03-01 | 551 | 557 | 551 | 555 | 26,600 | 555 |
| 2005-02-28 | 550 | 557 | 550 | 555 | 40,200 | 555 |
| 2005-02-25 | 537 | 549 | 531 | 547 | 57,600 | 547 |
| 2005-02-24 | 537 | 547 | 537 | 542 | 26,400 | 542 |
| 2005-02-23 | 546 | 546 | 535 | 537 | 69,000 | 537 |
| 2005-02-22 | 545 | 550 | 544 | 548 | 29,100 | 548 |
| 2005-02-21 | 547 | 549 | 543 | 545 | 27,800 | 545 |
| 2005-02-18 | 547 | 549 | 545 | 548 | 25,500 | 548 |
| 2005-02-17 | 550 | 555 | 548 | 549 | 30,600 | 549 |
| 2005-02-16 | 552 | 559 | 551 | 553 | 20,900 | 553 |
| 2005-02-15 | 557 | 559 | 552 | 552 | 49,300 | 552 |
| 2005-02-14 | 550 | 557 | 550 | 554 | 64,000 | 554 |
| 2005-02-10 | 551 | 552 | 545 | 547 | 65,800 | 547 |
| 2005-02-09 | 552 | 552 | 546 | 547 | 62,800 | 547 |
| 2005-02-08 | 550 | 552 | 547 | 550 | 41,600 | 550 |
| 2005-02-07 | 551 | 554 | 545 | 546 | 75,100 | 546 |
| 2005-02-04 | 545 | 548 | 536 | 541 | 55,700 | 541 |
| 2005-02-03 | 538 | 546 | 530 | 541 | 105,900 | 541 |
| 2005-02-02 | 523 | 532 | 523 | 530 | 53,200 | 530 |
| 2005-02-01 | 523 | 524 | 518 | 523 | 90,000 | 523 |
| 2005-01-31 | 522 | 528 | 517 | 523 | 152,000 | 523 |
| 2005-01-28 | 561 | 561 | 516 | 531 | 161,300 | 531 |
| 2005-01-27 | 555 | 562 | 555 | 561 | 32,600 | 561 |
| 2005-01-26 | 550 | 555 | 547 | 553 | 17,200 | 553 |
| 2005-01-25 | 550 | 553 | 543 | 550 | 40,300 | 550 |
| 2005-01-24 | 550 | 550 | 540 | 549 | 43,400 | 549 |
| 2005-01-21 | 543 | 544 | 540 | 543 | 19,300 | 543 |
| 2005-01-20 | 545 | 548 | 542 | 543 | 25,900 | 543 |
| 2005-01-19 | 548 | 550 | 545 | 547 | 32,500 | 547 |
| 2005-01-18 | 545 | 553 | 545 | 547 | 73,400 | 547 |
| 2005-01-17 | 541 | 548 | 541 | 545 | 16,900 | 545 |
| 2005-01-14 | 537 | 543 | 534 | 541 | 29,200 | 541 |
| 2005-01-13 | 548 | 548 | 536 | 541 | 27,900 | 541 |
| 2005-01-12 | 541 | 541 | 535 | 539 | 25,200 | 539 |
| 2005-01-11 | 550 | 550 | 541 | 544 | 45,100 | 544 |
| 2005-01-07 | 528 | 541 | 527 | 541 | 94,900 | 541 |
| 2005-01-06 | 526 | 528 | 523 | 526 | 31,100 | 526 |
| 2005-01-05 | 520 | 530 | 520 | 522 | 51,000 | 522 |
| 2005-01-04 | 520 | 525 | 518 | 520 | 20,900 | 520 |
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
