8005 (株)スクロール の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 476 | 477 | 461 | 461 | 15,900 | 461 |
| 2007-12-27 | 485 | 486 | 476 | 480 | 23,200 | 480 |
| 2007-12-26 | 481 | 485 | 477 | 480 | 16,000 | 480 |
| 2007-12-25 | 478 | 485 | 462 | 474 | 30,100 | 474 |
| 2007-12-21 | 463 | 478 | 461 | 474 | 30,900 | 474 |
| 2007-12-20 | 482 | 485 | 464 | 468 | 29,500 | 468 |
| 2007-12-19 | 486 | 491 | 477 | 480 | 29,200 | 480 |
| 2007-12-18 | 466 | 496 | 461 | 485 | 43,400 | 485 |
| 2007-12-17 | 503 | 504 | 481 | 481 | 43,000 | 481 |
| 2007-12-14 | 501 | 509 | 500 | 501 | 44,200 | 501 |
| 2007-12-13 | 506 | 507 | 501 | 502 | 16,400 | 502 |
| 2007-12-12 | 506 | 508 | 502 | 505 | 21,000 | 505 |
| 2007-12-11 | 509 | 511 | 508 | 511 | 18,700 | 511 |
| 2007-12-10 | 512 | 513 | 504 | 507 | 34,800 | 507 |
| 2007-12-07 | 498 | 508 | 498 | 506 | 35,600 | 506 |
| 2007-12-06 | 503 | 503 | 495 | 498 | 63,500 | 498 |
| 2007-12-05 | 492 | 505 | 492 | 503 | 41,400 | 503 |
| 2007-12-04 | 496 | 498 | 492 | 492 | 24,000 | 492 |
| 2007-12-03 | 496 | 500 | 495 | 495 | 30,500 | 495 |
| 2007-11-30 | 501 | 503 | 496 | 502 | 33,400 | 502 |
| 2007-11-29 | 503 | 509 | 496 | 504 | 40,200 | 504 |
| 2007-11-28 | 509 | 511 | 492 | 498 | 35,900 | 498 |
| 2007-11-27 | 496 | 507 | 492 | 507 | 40,500 | 507 |
| 2007-11-26 | 489 | 502 | 482 | 495 | 20,000 | 495 |
| 2007-11-22 | 480 | 492 | 479 | 487 | 38,700 | 487 |
| 2007-11-21 | 496 | 500 | 495 | 495 | 13,600 | 495 |
| 2007-11-20 | 490 | 494 | 485 | 492 | 34,800 | 492 |
| 2007-11-19 | 495 | 497 | 489 | 492 | 26,800 | 492 |
| 2007-11-16 | 497 | 500 | 494 | 496 | 17,000 | 496 |
| 2007-11-15 | 505 | 505 | 496 | 503 | 25,000 | 503 |
| 2007-11-14 | 497 | 502 | 493 | 502 | 25,000 | 502 |
| 2007-11-13 | 495 | 501 | 491 | 496 | 28,100 | 496 |
| 2007-11-12 | 503 | 504 | 490 | 501 | 23,200 | 501 |
| 2007-11-09 | 509 | 512 | 504 | 507 | 45,400 | 507 |
| 2007-11-08 | 497 | 510 | 497 | 508 | 73,500 | 508 |
| 2007-11-07 | 501 | 513 | 495 | 498 | 74,500 | 498 |
| 2007-11-06 | 491 | 498 | 491 | 498 | 11,700 | 498 |
| 2007-11-05 | 491 | 498 | 490 | 493 | 30,400 | 493 |
| 2007-11-02 | 493 | 499 | 490 | 494 | 25,200 | 494 |
| 2007-11-01 | 497 | 499 | 491 | 495 | 29,600 | 495 |
| 2007-10-31 | 490 | 499 | 487 | 494 | 31,900 | 494 |
| 2007-10-30 | 496 | 504 | 473 | 498 | 126,700 | 498 |
| 2007-10-29 | 517 | 525 | 494 | 500 | 150,000 | 500 |
| 2007-10-26 | 495 | 505 | 493 | 498 | 74,800 | 498 |
| 2007-10-25 | 491 | 505 | 490 | 495 | 76,700 | 495 |
| 2007-10-24 | 512 | 513 | 485 | 501 | 164,400 | 501 |
| 2007-10-23 | 503 | 530 | 492 | 508 | 407,900 | 508 |
| 2007-10-22 | 465 | 508 | 455 | 508 | 550,900 | 508 |
| 2007-10-19 | 435 | 435 | 420 | 428 | 30,900 | 428 |
| 2007-10-18 | 435 | 442 | 435 | 441 | 12,100 | 441 |
| 2007-10-17 | 442 | 443 | 433 | 438 | 14,000 | 438 |
| 2007-10-16 | 457 | 462 | 446 | 447 | 13,600 | 447 |
| 2007-10-15 | 460 | 462 | 458 | 462 | 17,600 | 462 |
| 2007-10-12 | 456 | 462 | 456 | 457 | 20,100 | 457 |
| 2007-10-11 | 453 | 456 | 444 | 455 | 30,300 | 455 |
| 2007-10-10 | 455 | 455 | 448 | 451 | 15,600 | 451 |
| 2007-10-09 | 439 | 453 | 436 | 448 | 60,200 | 448 |
| 2007-10-05 | 422 | 429 | 421 | 429 | 17,500 | 429 |
| 2007-10-04 | 417 | 425 | 417 | 425 | 24,200 | 425 |
| 2007-10-03 | 420 | 420 | 417 | 420 | 12,400 | 420 |
| 2007-10-02 | 415 | 420 | 414 | 419 | 12,800 | 419 |
| 2007-10-01 | 419 | 419 | 413 | 413 | 7,900 | 413 |
| 2007-09-28 | 419 | 419 | 411 | 413 | 11,200 | 413 |
| 2007-09-27 | 413 | 418 | 412 | 417 | 24,600 | 417 |
| 2007-09-26 | 414 | 415 | 411 | 412 | 7,700 | 412 |
| 2007-09-25 | 410 | 412 | 404 | 410 | 29,000 | 410 |
| 2007-09-21 | 400 | 404 | 396 | 400 | 36,800 | 400 |
| 2007-09-20 | 416 | 416 | 401 | 401 | 15,600 | 401 |
| 2007-09-19 | 391 | 406 | 391 | 406 | 29,300 | 406 |
| 2007-09-18 | 393 | 394 | 390 | 390 | 11,100 | 390 |
| 2007-09-14 | 400 | 400 | 396 | 396 | 48,700 | 396 |
| 2007-09-13 | 393 | 400 | 392 | 396 | 16,900 | 396 |
| 2007-09-12 | 400 | 404 | 396 | 400 | 19,000 | 400 |
| 2007-09-11 | 402 | 407 | 398 | 402 | 28,500 | 402 |
| 2007-09-10 | 408 | 412 | 401 | 404 | 20,000 | 404 |
| 2007-09-07 | 403 | 409 | 403 | 408 | 7,300 | 408 |
| 2007-09-06 | 407 | 408 | 402 | 403 | 22,000 | 403 |
| 2007-09-05 | 424 | 425 | 406 | 408 | 64,900 | 408 |
| 2007-09-04 | 407 | 409 | 406 | 409 | 9,700 | 409 |
| 2007-09-03 | 405 | 409 | 403 | 405 | 17,500 | 405 |
| 2007-08-31 | 393 | 400 | 393 | 400 | 15,800 | 400 |
| 2007-08-30 | 396 | 396 | 386 | 393 | 16,100 | 393 |
| 2007-08-29 | 401 | 404 | 393 | 396 | 23,400 | 396 |
| 2007-08-28 | 401 | 405 | 401 | 404 | 14,700 | 404 |
| 2007-08-27 | 408 | 416 | 400 | 403 | 21,500 | 403 |
| 2007-08-24 | 392 | 404 | 391 | 403 | 72,100 | 403 |
| 2007-08-23 | 400 | 412 | 399 | 412 | 23,100 | 412 |
| 2007-08-22 | 407 | 408 | 402 | 403 | 9,100 | 403 |
| 2007-08-21 | 394 | 408 | 391 | 407 | 13,800 | 407 |
| 2007-08-20 | 395 | 395 | 385 | 389 | 31,400 | 389 |
| 2007-08-17 | 383 | 391 | 381 | 383 | 37,900 | 383 |
| 2007-08-16 | 389 | 389 | 379 | 388 | 19,200 | 388 |
| 2007-08-15 | 385 | 392 | 385 | 390 | 25,100 | 390 |
| 2007-08-14 | 384 | 396 | 384 | 396 | 21,600 | 396 |
| 2007-08-13 | 376 | 394 | 375 | 392 | 59,200 | 392 |
| 2007-08-10 | 420 | 428 | 406 | 406 | 34,800 | 406 |
| 2007-08-09 | 429 | 431 | 423 | 424 | 30,700 | 424 |
| 2007-08-08 | 434 | 435 | 426 | 427 | 20,500 | 427 |
| 2007-08-07 | 454 | 456 | 435 | 435 | 66,900 | 435 |
| 2007-08-06 | 426 | 437 | 426 | 434 | 29,900 | 434 |
| 2007-08-03 | 434 | 436 | 427 | 435 | 37,800 | 435 |
| 2007-08-02 | 434 | 443 | 431 | 434 | 26,500 | 434 |
| 2007-08-01 | 445 | 451 | 430 | 431 | 28,900 | 431 |
| 2007-07-31 | 431 | 443 | 430 | 440 | 30,200 | 440 |
| 2007-07-30 | 422 | 428 | 421 | 426 | 18,100 | 426 |
| 2007-07-27 | 427 | 432 | 423 | 425 | 52,600 | 425 |
| 2007-07-26 | 446 | 447 | 430 | 430 | 53,600 | 430 |
| 2007-07-25 | 450 | 453 | 433 | 441 | 89,000 | 441 |
| 2007-07-24 | 457 | 459 | 453 | 459 | 23,600 | 459 |
| 2007-07-23 | 465 | 465 | 453 | 455 | 32,400 | 455 |
| 2007-07-20 | 466 | 475 | 465 | 467 | 48,600 | 467 |
| 2007-07-19 | 482 | 484 | 470 | 477 | 29,800 | 477 |
| 2007-07-18 | 492 | 492 | 480 | 481 | 15,400 | 481 |
| 2007-07-17 | 494 | 496 | 486 | 488 | 18,000 | 488 |
| 2007-07-13 | 490 | 495 | 489 | 492 | 16,700 | 492 |
| 2007-07-12 | 492 | 495 | 485 | 490 | 44,000 | 490 |
| 2007-07-11 | 499 | 499 | 491 | 493 | 16,400 | 493 |
| 2007-07-10 | 503 | 503 | 499 | 499 | 9,900 | 499 |
| 2007-07-09 | 503 | 505 | 502 | 503 | 9,800 | 503 |
| 2007-07-06 | 508 | 508 | 500 | 502 | 63,600 | 502 |
| 2007-07-05 | 501 | 509 | 501 | 509 | 37,400 | 509 |
| 2007-07-04 | 505 | 507 | 503 | 504 | 11,500 | 504 |
| 2007-07-03 | 505 | 510 | 503 | 506 | 21,600 | 506 |
| 2007-07-02 | 510 | 510 | 507 | 508 | 21,500 | 508 |
| 2007-06-29 | 505 | 507 | 505 | 507 | 14,800 | 507 |
| 2007-06-28 | 504 | 505 | 502 | 505 | 13,600 | 505 |
| 2007-06-27 | 504 | 507 | 500 | 501 | 20,500 | 501 |
| 2007-06-26 | 503 | 506 | 501 | 503 | 8,700 | 503 |
| 2007-06-25 | 507 | 509 | 501 | 502 | 26,000 | 502 |
| 2007-06-22 | 502 | 507 | 502 | 507 | 26,500 | 507 |
| 2007-06-21 | 501 | 506 | 501 | 506 | 7,300 | 506 |
| 2007-06-20 | 500 | 506 | 500 | 504 | 14,800 | 504 |
| 2007-06-19 | 506 | 506 | 503 | 506 | 15,200 | 506 |
| 2007-06-18 | 507 | 507 | 502 | 505 | 15,200 | 505 |
| 2007-06-15 | 507 | 507 | 500 | 506 | 18,100 | 506 |
| 2007-06-14 | 505 | 507 | 501 | 506 | 19,900 | 506 |
| 2007-06-13 | 503 | 505 | 501 | 503 | 17,400 | 503 |
| 2007-06-12 | 505 | 507 | 500 | 500 | 23,200 | 500 |
| 2007-06-11 | 507 | 509 | 504 | 505 | 15,600 | 505 |
| 2007-06-08 | 512 | 512 | 501 | 504 | 46,200 | 504 |
| 2007-06-07 | 502 | 512 | 501 | 508 | 23,900 | 508 |
| 2007-06-06 | 508 | 512 | 503 | 505 | 57,100 | 505 |
| 2007-06-05 | 503 | 503 | 499 | 503 | 29,000 | 503 |
| 2007-06-04 | 510 | 510 | 498 | 503 | 46,200 | 503 |
| 2007-06-01 | 490 | 495 | 490 | 492 | 14,800 | 492 |
| 2007-05-31 | 491 | 494 | 490 | 494 | 12,500 | 494 |
| 2007-05-30 | 490 | 494 | 488 | 491 | 16,000 | 491 |
| 2007-05-29 | 490 | 494 | 490 | 490 | 11,000 | 490 |
| 2007-05-28 | 491 | 497 | 490 | 493 | 8,400 | 493 |
| 2007-05-25 | 507 | 509 | 488 | 493 | 37,600 | 493 |
| 2007-05-24 | 492 | 496 | 486 | 496 | 28,600 | 496 |
| 2007-05-23 | 493 | 495 | 492 | 493 | 8,900 | 493 |
| 2007-05-22 | 484 | 496 | 478 | 492 | 29,100 | 492 |
| 2007-05-21 | 485 | 493 | 477 | 492 | 16,300 | 492 |
| 2007-05-18 | 489 | 492 | 483 | 490 | 36,200 | 490 |
| 2007-05-17 | 491 | 493 | 490 | 491 | 24,300 | 491 |
| 2007-05-16 | 497 | 503 | 489 | 494 | 20,900 | 494 |
| 2007-05-15 | 502 | 506 | 497 | 500 | 32,900 | 500 |
| 2007-05-14 | 506 | 510 | 504 | 507 | 40,700 | 507 |
| 2007-05-11 | 507 | 507 | 504 | 507 | 57,600 | 507 |
| 2007-05-10 | 496 | 501 | 496 | 501 | 16,300 | 501 |
| 2007-05-09 | 502 | 506 | 502 | 505 | 22,300 | 505 |
| 2007-05-08 | 501 | 508 | 500 | 508 | 33,800 | 508 |
| 2007-05-07 | 499 | 508 | 495 | 508 | 82,500 | 508 |
| 2007-05-02 | 498 | 499 | 491 | 499 | 53,600 | 499 |
| 2007-05-01 | 484 | 499 | 484 | 498 | 97,300 | 498 |
| 2007-04-27 | 467 | 483 | 464 | 482 | 64,600 | 482 |
| 2007-04-26 | 457 | 477 | 457 | 477 | 49,500 | 477 |
| 2007-04-25 | 460 | 463 | 450 | 459 | 108,000 | 459 |
| 2007-04-24 | 465 | 473 | 463 | 471 | 98,500 | 471 |
| 2007-04-23 | 497 | 498 | 464 | 466 | 161,600 | 466 |
| 2007-04-20 | 508 | 509 | 505 | 507 | 23,900 | 507 |
| 2007-04-19 | 511 | 512 | 505 | 507 | 30,300 | 507 |
| 2007-04-18 | 512 | 518 | 511 | 512 | 20,800 | 512 |
| 2007-04-17 | 513 | 518 | 510 | 511 | 29,400 | 511 |
| 2007-04-16 | 517 | 522 | 514 | 514 | 26,100 | 514 |
| 2007-04-13 | 523 | 523 | 516 | 516 | 30,500 | 516 |
| 2007-04-12 | 517 | 523 | 517 | 518 | 25,700 | 518 |
| 2007-04-11 | 521 | 527 | 512 | 517 | 60,200 | 517 |
| 2007-04-10 | 530 | 531 | 523 | 524 | 38,100 | 524 |
| 2007-04-09 | 534 | 538 | 528 | 533 | 52,500 | 533 |
| 2007-04-06 | 540 | 549 | 534 | 534 | 126,900 | 534 |
| 2007-04-05 | 548 | 548 | 528 | 528 | 69,100 | 528 |
| 2007-04-04 | 517 | 555 | 517 | 541 | 116,000 | 541 |
| 2007-04-03 | 518 | 519 | 509 | 510 | 45,700 | 510 |
| 2007-04-02 | 522 | 527 | 519 | 519 | 31,500 | 519 |
| 2007-03-30 | 528 | 533 | 524 | 524 | 22,400 | 524 |
| 2007-03-29 | 521 | 528 | 521 | 526 | 37,700 | 526 |
| 2007-03-28 | 520 | 539 | 519 | 526 | 141,000 | 526 |
| 2007-03-27 | 522 | 525 | 518 | 522 | 41,100 | 522 |
| 2007-03-26 | 541 | 543 | 530 | 534 | 87,800 | 534 |
| 2007-03-23 | 533 | 533 | 528 | 532 | 71,800 | 532 |
| 2007-03-22 | 535 | 536 | 528 | 533 | 97,700 | 533 |
| 2007-03-20 | 555 | 559 | 533 | 539 | 192,500 | 539 |
| 2007-03-19 | 543 | 567 | 532 | 550 | 638,600 | 550 |
| 2007-03-16 | 514 | 612 | 514 | 603 | 579,600 | 603 |
| 2007-03-15 | 516 | 517 | 510 | 512 | 8,700 | 512 |
| 2007-03-14 | 520 | 521 | 510 | 510 | 28,200 | 510 |
| 2007-03-13 | 522 | 525 | 520 | 520 | 23,200 | 520 |
| 2007-03-12 | 517 | 523 | 517 | 523 | 14,700 | 523 |
| 2007-03-09 | 515 | 524 | 515 | 518 | 32,900 | 518 |
| 2007-03-08 | 521 | 523 | 513 | 523 | 52,200 | 523 |
| 2007-03-07 | 513 | 521 | 510 | 511 | 43,200 | 511 |
| 2007-03-06 | 503 | 515 | 503 | 513 | 23,000 | 513 |
| 2007-03-05 | 510 | 514 | 504 | 504 | 28,500 | 504 |
| 2007-03-02 | 510 | 519 | 510 | 515 | 13,500 | 515 |
| 2007-03-01 | 518 | 520 | 505 | 512 | 37,200 | 512 |
| 2007-02-28 | 517 | 517 | 504 | 515 | 41,000 | 515 |
| 2007-02-27 | 529 | 531 | 526 | 527 | 17,100 | 527 |
| 2007-02-26 | 529 | 530 | 526 | 526 | 19,800 | 526 |
| 2007-02-23 | 530 | 531 | 526 | 530 | 22,800 | 530 |
| 2007-02-22 | 528 | 529 | 525 | 529 | 12,700 | 529 |
| 2007-02-21 | 522 | 525 | 520 | 524 | 21,100 | 524 |
| 2007-02-20 | 524 | 525 | 521 | 521 | 12,000 | 521 |
| 2007-02-19 | 525 | 526 | 520 | 524 | 27,600 | 524 |
| 2007-02-16 | 523 | 526 | 519 | 525 | 24,600 | 525 |
| 2007-02-15 | 520 | 522 | 518 | 522 | 21,900 | 522 |
| 2007-02-14 | 517 | 520 | 516 | 516 | 19,900 | 516 |
| 2007-02-13 | 513 | 518 | 512 | 515 | 18,300 | 515 |
| 2007-02-09 | 507 | 513 | 505 | 513 | 18,300 | 513 |
| 2007-02-08 | 505 | 510 | 505 | 505 | 13,100 | 505 |
| 2007-02-07 | 516 | 518 | 502 | 507 | 97,600 | 507 |
| 2007-02-06 | 512 | 517 | 511 | 516 | 16,100 | 516 |
| 2007-02-05 | 518 | 518 | 513 | 513 | 25,200 | 513 |
| 2007-02-02 | 519 | 519 | 512 | 518 | 18,500 | 518 |
| 2007-02-01 | 518 | 519 | 515 | 519 | 23,700 | 519 |
| 2007-01-31 | 520 | 522 | 514 | 515 | 33,600 | 515 |
| 2007-01-30 | 517 | 523 | 514 | 518 | 18,100 | 518 |
| 2007-01-29 | 517 | 519 | 514 | 516 | 33,300 | 516 |
| 2007-01-26 | 527 | 527 | 521 | 521 | 32,100 | 521 |
| 2007-01-25 | 535 | 535 | 526 | 526 | 26,600 | 526 |
| 2007-01-24 | 529 | 529 | 526 | 527 | 14,600 | 527 |
| 2007-01-23 | 525 | 528 | 523 | 526 | 12,600 | 526 |
| 2007-01-22 | 527 | 527 | 521 | 525 | 12,800 | 525 |
| 2007-01-19 | 526 | 527 | 520 | 524 | 12,700 | 524 |
| 2007-01-18 | 524 | 529 | 522 | 523 | 15,100 | 523 |
| 2007-01-17 | 522 | 525 | 517 | 523 | 20,000 | 523 |
| 2007-01-16 | 522 | 524 | 518 | 522 | 26,700 | 522 |
| 2007-01-15 | 518 | 523 | 517 | 523 | 26,700 | 523 |
| 2007-01-12 | 511 | 518 | 510 | 517 | 46,900 | 517 |
| 2007-01-11 | 510 | 514 | 506 | 510 | 53,700 | 510 |
| 2007-01-10 | 510 | 511 | 505 | 508 | 30,900 | 508 |
| 2007-01-09 | 510 | 518 | 508 | 518 | 30,400 | 518 |
| 2007-01-05 | 510 | 513 | 507 | 511 | 18,900 | 511 |
| 2007-01-04 | 490 | 513 | 490 | 513 | 48,300 | 513 |
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
