8005 (株)スクロール の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 539 | 550 | 530 | 549 | 12,300 | 549 |
| 2008-12-29 | 531 | 540 | 526 | 539 | 15,200 | 539 |
| 2008-12-26 | 526 | 531 | 522 | 531 | 13,500 | 531 |
| 2008-12-25 | 536 | 536 | 500 | 524 | 15,200 | 524 |
| 2008-12-24 | 520 | 529 | 517 | 529 | 19,800 | 529 |
| 2008-12-22 | 531 | 536 | 521 | 527 | 55,800 | 527 |
| 2008-12-19 | 496 | 508 | 494 | 504 | 9,600 | 504 |
| 2008-12-18 | 496 | 511 | 496 | 506 | 15,700 | 506 |
| 2008-12-17 | 508 | 508 | 494 | 506 | 9,500 | 506 |
| 2008-12-16 | 498 | 502 | 485 | 502 | 7,800 | 502 |
| 2008-12-15 | 511 | 523 | 507 | 508 | 36,900 | 508 |
| 2008-12-12 | 525 | 525 | 492 | 512 | 43,900 | 512 |
| 2008-12-11 | 505 | 521 | 497 | 521 | 26,100 | 521 |
| 2008-12-10 | 485 | 522 | 485 | 515 | 38,200 | 515 |
| 2008-12-09 | 510 | 511 | 495 | 500 | 24,200 | 500 |
| 2008-12-08 | 471 | 502 | 471 | 500 | 34,700 | 500 |
| 2008-12-05 | 465 | 480 | 461 | 475 | 27,500 | 475 |
| 2008-12-04 | 440 | 461 | 435 | 460 | 43,500 | 460 |
| 2008-12-03 | 436 | 438 | 428 | 437 | 27,600 | 437 |
| 2008-12-02 | 434 | 442 | 429 | 436 | 23,300 | 436 |
| 2008-12-01 | 484 | 489 | 461 | 469 | 23,300 | 469 |
| 2008-11-28 | 481 | 489 | 475 | 489 | 12,700 | 489 |
| 2008-11-27 | 492 | 499 | 472 | 477 | 31,100 | 477 |
| 2008-11-26 | 504 | 516 | 496 | 497 | 24,100 | 497 |
| 2008-11-25 | 540 | 540 | 501 | 524 | 28,700 | 524 |
| 2008-11-21 | 501 | 526 | 488 | 520 | 27,800 | 520 |
| 2008-11-20 | 534 | 534 | 503 | 505 | 55,500 | 505 |
| 2008-11-19 | 503 | 514 | 494 | 514 | 16,100 | 514 |
| 2008-11-18 | 490 | 502 | 488 | 499 | 16,700 | 499 |
| 2008-11-17 | 489 | 502 | 480 | 491 | 17,000 | 491 |
| 2008-11-14 | 525 | 525 | 492 | 499 | 21,700 | 499 |
| 2008-11-13 | 523 | 527 | 505 | 513 | 29,000 | 513 |
| 2008-11-12 | 533 | 542 | 527 | 532 | 22,800 | 532 |
| 2008-11-11 | 530 | 549 | 521 | 543 | 27,200 | 543 |
| 2008-11-10 | 513 | 530 | 513 | 528 | 37,100 | 528 |
| 2008-11-07 | 498 | 519 | 498 | 511 | 25,200 | 511 |
| 2008-11-06 | 487 | 518 | 484 | 513 | 28,500 | 513 |
| 2008-11-05 | 480 | 518 | 480 | 517 | 45,100 | 517 |
| 2008-11-04 | 464 | 493 | 462 | 479 | 47,900 | 479 |
| 2008-10-31 | 440 | 468 | 435 | 459 | 44,500 | 459 |
| 2008-10-30 | 420 | 441 | 414 | 436 | 34,900 | 436 |
| 2008-10-29 | 411 | 440 | 381 | 424 | 76,100 | 424 |
| 2008-10-28 | 353 | 391 | 353 | 391 | 73,400 | 391 |
| 2008-10-27 | 398 | 399 | 352 | 355 | 58,100 | 355 |
| 2008-10-24 | 450 | 450 | 404 | 409 | 41,300 | 409 |
| 2008-10-23 | 466 | 470 | 441 | 450 | 78,900 | 450 |
| 2008-10-22 | 470 | 481 | 460 | 461 | 12,700 | 461 |
| 2008-10-21 | 500 | 500 | 483 | 485 | 15,400 | 485 |
| 2008-10-20 | 490 | 504 | 468 | 490 | 118,800 | 490 |
| 2008-10-17 | 473 | 479 | 464 | 473 | 61,400 | 473 |
| 2008-10-16 | 472 | 472 | 453 | 453 | 68,200 | 453 |
| 2008-10-15 | 475 | 485 | 465 | 479 | 27,400 | 479 |
| 2008-10-14 | 472 | 484 | 463 | 475 | 45,600 | 475 |
| 2008-10-10 | 460 | 466 | 435 | 446 | 25,900 | 446 |
| 2008-10-09 | 478 | 493 | 465 | 480 | 30,600 | 480 |
| 2008-10-08 | 510 | 510 | 482 | 488 | 61,200 | 488 |
| 2008-10-07 | 486 | 527 | 485 | 523 | 39,100 | 523 |
| 2008-10-06 | 520 | 520 | 492 | 510 | 70,300 | 510 |
| 2008-10-03 | 522 | 530 | 492 | 530 | 40,400 | 530 |
| 2008-10-02 | 539 | 540 | 505 | 522 | 21,800 | 522 |
| 2008-10-01 | 545 | 547 | 531 | 542 | 20,000 | 542 |
| 2008-09-30 | 528 | 530 | 520 | 529 | 17,300 | 529 |
| 2008-09-29 | 544 | 558 | 535 | 539 | 20,500 | 539 |
| 2008-09-26 | 548 | 553 | 532 | 538 | 39,000 | 538 |
| 2008-09-25 | 563 | 563 | 526 | 553 | 24,800 | 553 |
| 2008-09-24 | 540 | 548 | 525 | 548 | 27,600 | 548 |
| 2008-09-22 | 554 | 590 | 548 | 548 | 31,100 | 548 |
| 2008-09-19 | 520 | 548 | 519 | 548 | 34,700 | 548 |
| 2008-09-18 | 483 | 535 | 483 | 530 | 29,400 | 530 |
| 2008-09-17 | 515 | 515 | 497 | 507 | 27,300 | 507 |
| 2008-09-16 | 499 | 511 | 470 | 503 | 60,200 | 503 |
| 2008-09-12 | 519 | 527 | 516 | 524 | 33,800 | 524 |
| 2008-09-11 | 526 | 539 | 516 | 521 | 31,600 | 521 |
| 2008-09-10 | 524 | 538 | 485 | 528 | 80,200 | 528 |
| 2008-09-09 | 548 | 548 | 531 | 540 | 21,000 | 540 |
| 2008-09-08 | 544 | 559 | 540 | 550 | 21,300 | 550 |
| 2008-09-05 | 547 | 549 | 540 | 542 | 52,600 | 542 |
| 2008-09-04 | 550 | 555 | 544 | 548 | 25,700 | 548 |
| 2008-09-03 | 531 | 548 | 530 | 540 | 20,000 | 540 |
| 2008-09-02 | 542 | 554 | 530 | 531 | 29,000 | 531 |
| 2008-09-01 | 548 | 549 | 543 | 544 | 14,800 | 544 |
| 2008-08-29 | 544 | 568 | 544 | 568 | 43,300 | 568 |
| 2008-08-28 | 536 | 538 | 519 | 535 | 33,600 | 535 |
| 2008-08-27 | 560 | 560 | 546 | 547 | 22,600 | 547 |
| 2008-08-26 | 579 | 579 | 559 | 567 | 21,100 | 567 |
| 2008-08-25 | 577 | 585 | 577 | 585 | 23,300 | 585 |
| 2008-08-22 | 580 | 583 | 575 | 582 | 20,400 | 582 |
| 2008-08-21 | 578 | 585 | 571 | 583 | 26,100 | 583 |
| 2008-08-20 | 562 | 585 | 561 | 585 | 15,800 | 585 |
| 2008-08-19 | 560 | 576 | 552 | 571 | 27,200 | 571 |
| 2008-08-18 | 553 | 583 | 553 | 578 | 68,400 | 578 |
| 2008-08-15 | 540 | 552 | 529 | 551 | 21,600 | 551 |
| 2008-08-14 | 540 | 555 | 539 | 543 | 21,100 | 543 |
| 2008-08-13 | 553 | 554 | 535 | 549 | 20,800 | 549 |
| 2008-08-12 | 575 | 575 | 550 | 553 | 22,800 | 553 |
| 2008-08-11 | 581 | 585 | 575 | 578 | 25,300 | 578 |
| 2008-08-08 | 572 | 589 | 570 | 586 | 22,500 | 586 |
| 2008-08-07 | 585 | 585 | 577 | 582 | 32,100 | 582 |
| 2008-08-06 | 580 | 588 | 575 | 586 | 79,000 | 586 |
| 2008-08-05 | 576 | 578 | 558 | 572 | 31,900 | 572 |
| 2008-08-04 | 569 | 583 | 569 | 578 | 25,300 | 578 |
| 2008-08-01 | 594 | 608 | 553 | 589 | 114,000 | 589 |
| 2008-07-31 | 566 | 566 | 545 | 564 | 28,200 | 564 |
| 2008-07-30 | 551 | 562 | 551 | 562 | 19,000 | 562 |
| 2008-07-29 | 537 | 541 | 531 | 541 | 18,000 | 541 |
| 2008-07-28 | 538 | 545 | 531 | 543 | 12,000 | 543 |
| 2008-07-25 | 558 | 560 | 536 | 540 | 33,600 | 540 |
| 2008-07-24 | 540 | 550 | 540 | 549 | 25,900 | 549 |
| 2008-07-23 | 538 | 539 | 523 | 532 | 22,600 | 532 |
| 2008-07-22 | 520 | 533 | 515 | 530 | 20,800 | 530 |
| 2008-07-18 | 520 | 521 | 512 | 515 | 23,000 | 515 |
| 2008-07-17 | 515 | 525 | 510 | 525 | 31,400 | 525 |
| 2008-07-16 | 504 | 523 | 504 | 509 | 22,300 | 509 |
| 2008-07-15 | 513 | 522 | 507 | 507 | 27,400 | 507 |
| 2008-07-14 | 503 | 518 | 503 | 511 | 26,700 | 511 |
| 2008-07-11 | 515 | 520 | 505 | 513 | 39,400 | 513 |
| 2008-07-10 | 519 | 527 | 519 | 520 | 29,200 | 520 |
| 2008-07-09 | 521 | 533 | 521 | 521 | 38,200 | 521 |
| 2008-07-08 | 535 | 538 | 521 | 527 | 86,500 | 527 |
| 2008-07-07 | 549 | 559 | 545 | 555 | 33,200 | 555 |
| 2008-07-04 | 545 | 559 | 545 | 559 | 32,300 | 559 |
| 2008-07-03 | 546 | 560 | 535 | 550 | 39,800 | 550 |
| 2008-07-02 | 551 | 559 | 540 | 546 | 25,500 | 546 |
| 2008-07-01 | 553 | 563 | 553 | 557 | 15,800 | 557 |
| 2008-06-30 | 580 | 581 | 559 | 563 | 48,200 | 563 |
| 2008-06-27 | 550 | 573 | 542 | 570 | 78,300 | 570 |
| 2008-06-26 | 548 | 549 | 545 | 549 | 16,700 | 549 |
| 2008-06-25 | 545 | 547 | 532 | 547 | 40,100 | 547 |
| 2008-06-24 | 544 | 547 | 537 | 544 | 21,100 | 544 |
| 2008-06-23 | 531 | 540 | 531 | 537 | 18,800 | 537 |
| 2008-06-20 | 545 | 545 | 535 | 540 | 29,800 | 540 |
| 2008-06-19 | 549 | 558 | 535 | 535 | 40,400 | 535 |
| 2008-06-18 | 546 | 559 | 546 | 555 | 44,300 | 555 |
| 2008-06-17 | 551 | 553 | 544 | 546 | 44,500 | 546 |
| 2008-06-16 | 532 | 552 | 521 | 549 | 60,400 | 549 |
| 2008-06-13 | 547 | 553 | 531 | 531 | 60,600 | 531 |
| 2008-06-12 | 551 | 566 | 550 | 557 | 51,900 | 557 |
| 2008-06-11 | 565 | 567 | 560 | 561 | 18,100 | 561 |
| 2008-06-10 | 571 | 576 | 567 | 568 | 20,900 | 568 |
| 2008-06-09 | 561 | 575 | 561 | 563 | 17,400 | 563 |
| 2008-06-06 | 583 | 588 | 581 | 581 | 33,000 | 581 |
| 2008-06-05 | 584 | 587 | 578 | 580 | 57,700 | 580 |
| 2008-06-04 | 561 | 579 | 561 | 574 | 29,700 | 574 |
| 2008-06-03 | 577 | 581 | 561 | 561 | 37,400 | 561 |
| 2008-06-02 | 579 | 586 | 576 | 582 | 20,700 | 582 |
| 2008-05-30 | 575 | 586 | 575 | 584 | 26,500 | 584 |
| 2008-05-29 | 572 | 582 | 572 | 581 | 17,900 | 581 |
| 2008-05-28 | 583 | 588 | 571 | 571 | 29,100 | 571 |
| 2008-05-27 | 581 | 592 | 578 | 578 | 48,400 | 578 |
| 2008-05-26 | 600 | 600 | 588 | 588 | 42,700 | 588 |
| 2008-05-23 | 603 | 605 | 600 | 600 | 50,000 | 600 |
| 2008-05-22 | 596 | 603 | 596 | 601 | 62,900 | 601 |
| 2008-05-21 | 595 | 599 | 593 | 595 | 69,400 | 595 |
| 2008-05-20 | 604 | 607 | 595 | 595 | 87,300 | 595 |
| 2008-05-19 | 599 | 607 | 598 | 603 | 110,200 | 603 |
| 2008-05-16 | 599 | 602 | 596 | 597 | 87,200 | 597 |
| 2008-05-15 | 595 | 599 | 592 | 596 | 99,300 | 596 |
| 2008-05-14 | 590 | 595 | 584 | 592 | 92,800 | 592 |
| 2008-05-13 | 590 | 590 | 582 | 583 | 55,200 | 583 |
| 2008-05-12 | 591 | 595 | 586 | 590 | 164,800 | 590 |
| 2008-05-09 | 588 | 588 | 582 | 585 | 42,600 | 585 |
| 2008-05-08 | 580 | 593 | 579 | 588 | 72,200 | 588 |
| 2008-05-07 | 575 | 591 | 574 | 590 | 96,700 | 590 |
| 2008-05-02 | 576 | 583 | 573 | 581 | 61,600 | 581 |
| 2008-05-01 | 584 | 595 | 566 | 569 | 225,800 | 569 |
| 2008-04-30 | 569 | 608 | 569 | 604 | 180,500 | 604 |
| 2008-04-28 | 596 | 599 | 588 | 599 | 58,000 | 599 |
| 2008-04-25 | 580 | 594 | 580 | 586 | 36,800 | 586 |
| 2008-04-24 | 594 | 594 | 580 | 580 | 37,800 | 580 |
| 2008-04-23 | 596 | 598 | 592 | 596 | 26,100 | 596 |
| 2008-04-22 | 593 | 600 | 590 | 598 | 84,300 | 598 |
| 2008-04-21 | 602 | 602 | 596 | 601 | 49,700 | 601 |
| 2008-04-18 | 598 | 604 | 596 | 603 | 64,400 | 603 |
| 2008-04-17 | 601 | 602 | 598 | 601 | 83,500 | 601 |
| 2008-04-16 | 594 | 603 | 593 | 600 | 111,000 | 600 |
| 2008-04-15 | 586 | 594 | 582 | 589 | 53,800 | 589 |
| 2008-04-14 | 575 | 586 | 575 | 586 | 45,200 | 586 |
| 2008-04-11 | 585 | 597 | 576 | 593 | 73,600 | 593 |
| 2008-04-10 | 581 | 584 | 571 | 575 | 43,400 | 575 |
| 2008-04-09 | 595 | 599 | 584 | 587 | 52,300 | 587 |
| 2008-04-08 | 603 | 606 | 594 | 595 | 52,900 | 595 |
| 2008-04-07 | 600 | 612 | 599 | 608 | 131,100 | 608 |
| 2008-04-04 | 595 | 607 | 595 | 603 | 141,000 | 603 |
| 2008-04-03 | 590 | 597 | 585 | 596 | 98,400 | 596 |
| 2008-04-02 | 597 | 599 | 583 | 592 | 73,300 | 592 |
| 2008-04-01 | 555 | 579 | 551 | 579 | 83,200 | 579 |
| 2008-03-31 | 563 | 575 | 550 | 550 | 75,400 | 550 |
| 2008-03-28 | 578 | 579 | 565 | 573 | 44,600 | 573 |
| 2008-03-27 | 569 | 584 | 563 | 583 | 68,500 | 583 |
| 2008-03-26 | 592 | 595 | 583 | 589 | 50,500 | 589 |
| 2008-03-25 | 598 | 605 | 594 | 603 | 89,000 | 603 |
| 2008-03-24 | 599 | 600 | 594 | 596 | 52,400 | 596 |
| 2008-03-21 | 577 | 600 | 577 | 599 | 78,100 | 599 |
| 2008-03-19 | 587 | 587 | 572 | 577 | 54,100 | 577 |
| 2008-03-18 | 559 | 570 | 557 | 569 | 82,400 | 569 |
| 2008-03-17 | 586 | 589 | 558 | 559 | 115,300 | 559 |
| 2008-03-14 | 580 | 589 | 573 | 585 | 113,700 | 585 |
| 2008-03-13 | 596 | 600 | 567 | 571 | 125,300 | 571 |
| 2008-03-12 | 600 | 608 | 587 | 599 | 143,900 | 599 |
| 2008-03-11 | 590 | 600 | 583 | 599 | 97,200 | 599 |
| 2008-03-10 | 583 | 597 | 583 | 597 | 90,500 | 597 |
| 2008-03-07 | 575 | 594 | 574 | 588 | 115,600 | 588 |
| 2008-03-06 | 566 | 588 | 561 | 584 | 66,300 | 584 |
| 2008-03-05 | 559 | 579 | 547 | 568 | 109,900 | 568 |
| 2008-03-04 | 593 | 593 | 569 | 569 | 116,600 | 569 |
| 2008-03-03 | 589 | 596 | 583 | 593 | 73,300 | 593 |
| 2008-02-29 | 580 | 600 | 570 | 594 | 143,200 | 594 |
| 2008-02-28 | 576 | 582 | 572 | 579 | 81,300 | 579 |
| 2008-02-27 | 573 | 583 | 573 | 580 | 91,300 | 580 |
| 2008-02-26 | 573 | 580 | 571 | 571 | 91,100 | 571 |
| 2008-02-25 | 563 | 585 | 562 | 579 | 170,700 | 579 |
| 2008-02-22 | 558 | 561 | 553 | 560 | 59,100 | 560 |
| 2008-02-21 | 557 | 562 | 557 | 558 | 105,400 | 558 |
| 2008-02-20 | 553 | 558 | 549 | 556 | 92,000 | 556 |
| 2008-02-19 | 556 | 563 | 543 | 553 | 82,800 | 553 |
| 2008-02-18 | 552 | 560 | 552 | 557 | 84,100 | 557 |
| 2008-02-15 | 537 | 554 | 536 | 549 | 119,700 | 549 |
| 2008-02-14 | 530 | 545 | 530 | 544 | 85,200 | 544 |
| 2008-02-13 | 528 | 539 | 524 | 529 | 72,500 | 529 |
| 2008-02-12 | 523 | 535 | 516 | 527 | 91,000 | 527 |
| 2008-02-08 | 515 | 536 | 515 | 533 | 131,200 | 533 |
| 2008-02-07 | 512 | 520 | 512 | 515 | 57,200 | 515 |
| 2008-02-06 | 513 | 522 | 503 | 510 | 129,400 | 510 |
| 2008-02-05 | 517 | 532 | 511 | 523 | 120,500 | 523 |
| 2008-02-04 | 497 | 517 | 497 | 517 | 95,600 | 517 |
| 2008-02-01 | 498 | 506 | 490 | 495 | 90,400 | 495 |
| 2008-01-31 | 476 | 495 | 472 | 494 | 99,100 | 494 |
| 2008-01-30 | 469 | 491 | 467 | 476 | 142,300 | 476 |
| 2008-01-29 | 438 | 484 | 436 | 472 | 249,500 | 472 |
| 2008-01-28 | 422 | 432 | 417 | 428 | 80,900 | 428 |
| 2008-01-25 | 387 | 444 | 377 | 412 | 93,900 | 412 |
| 2008-01-24 | 371 | 371 | 351 | 369 | 21,300 | 369 |
| 2008-01-23 | 350 | 367 | 350 | 351 | 22,500 | 351 |
| 2008-01-22 | 372 | 372 | 336 | 345 | 53,700 | 345 |
| 2008-01-21 | 400 | 401 | 379 | 382 | 38,600 | 382 |
| 2008-01-18 | 400 | 404 | 390 | 396 | 39,700 | 396 |
| 2008-01-17 | 388 | 409 | 388 | 405 | 37,100 | 405 |
| 2008-01-16 | 395 | 405 | 375 | 388 | 39,200 | 388 |
| 2008-01-15 | 416 | 428 | 403 | 405 | 51,000 | 405 |
| 2008-01-11 | 437 | 445 | 415 | 419 | 99,600 | 419 |
| 2008-01-10 | 429 | 435 | 420 | 432 | 27,000 | 432 |
| 2008-01-09 | 412 | 437 | 412 | 434 | 39,000 | 434 |
| 2008-01-08 | 422 | 427 | 420 | 423 | 22,000 | 423 |
| 2008-01-07 | 442 | 444 | 415 | 430 | 55,800 | 430 |
| 2008-01-04 | 446 | 455 | 440 | 455 | 19,100 | 455 |
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
