8005 (株)スクロール の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 317 | 320 | 311 | 311 | 33,800 | 311 |
| 2009-12-29 | 327 | 327 | 313 | 316 | 45,500 | 316 |
| 2009-12-28 | 322 | 330 | 318 | 330 | 44,100 | 330 |
| 2009-12-25 | 322 | 323 | 317 | 322 | 42,900 | 322 |
| 2009-12-24 | 321 | 321 | 316 | 317 | 36,900 | 317 |
| 2009-12-22 | 315 | 323 | 315 | 322 | 33,700 | 322 |
| 2009-12-21 | 331 | 331 | 313 | 318 | 96,700 | 318 |
| 2009-12-18 | 309 | 325 | 308 | 325 | 58,200 | 325 |
| 2009-12-17 | 306 | 309 | 305 | 308 | 16,100 | 308 |
| 2009-12-16 | 300 | 306 | 300 | 306 | 29,700 | 306 |
| 2009-12-15 | 302 | 303 | 300 | 302 | 19,000 | 302 |
| 2009-12-14 | 310 | 310 | 300 | 307 | 35,500 | 307 |
| 2009-12-11 | 308 | 309 | 294 | 308 | 60,100 | 308 |
| 2009-12-10 | 318 | 318 | 310 | 311 | 48,500 | 311 |
| 2009-12-09 | 310 | 315 | 310 | 313 | 13,300 | 313 |
| 2009-12-08 | 313 | 321 | 312 | 313 | 26,000 | 313 |
| 2009-12-07 | 322 | 324 | 313 | 316 | 44,200 | 316 |
| 2009-12-04 | 320 | 323 | 310 | 323 | 21,500 | 323 |
| 2009-12-03 | 319 | 323 | 317 | 320 | 33,400 | 320 |
| 2009-12-02 | 321 | 321 | 313 | 314 | 21,100 | 314 |
| 2009-12-01 | 315 | 320 | 310 | 316 | 47,300 | 316 |
| 2009-11-30 | 311 | 320 | 309 | 320 | 14,600 | 320 |
| 2009-11-27 | 315 | 315 | 307 | 310 | 14,900 | 310 |
| 2009-11-26 | 315 | 321 | 310 | 313 | 29,200 | 313 |
| 2009-11-25 | 322 | 322 | 308 | 312 | 38,200 | 312 |
| 2009-11-24 | 318 | 318 | 307 | 315 | 37,800 | 315 |
| 2009-11-20 | 337 | 337 | 323 | 323 | 66,400 | 323 |
| 2009-11-19 | 332 | 336 | 328 | 334 | 30,100 | 334 |
| 2009-11-18 | 324 | 333 | 324 | 332 | 20,700 | 332 |
| 2009-11-17 | 337 | 347 | 326 | 327 | 24,100 | 327 |
| 2009-11-16 | 348 | 348 | 337 | 337 | 7,300 | 337 |
| 2009-11-13 | 354 | 354 | 347 | 349 | 19,400 | 349 |
| 2009-11-12 | 361 | 362 | 352 | 354 | 29,600 | 354 |
| 2009-11-11 | 363 | 365 | 360 | 360 | 8,300 | 360 |
| 2009-11-10 | 359 | 369 | 359 | 363 | 17,300 | 363 |
| 2009-11-09 | 372 | 372 | 363 | 365 | 12,000 | 365 |
| 2009-11-06 | 375 | 375 | 371 | 372 | 12,700 | 372 |
| 2009-11-05 | 376 | 380 | 372 | 379 | 17,000 | 379 |
| 2009-11-04 | 373 | 381 | 371 | 376 | 15,600 | 376 |
| 2009-11-02 | 377 | 378 | 373 | 375 | 20,900 | 375 |
| 2009-10-30 | 376 | 386 | 376 | 385 | 25,200 | 385 |
| 2009-10-29 | 370 | 380 | 367 | 379 | 54,300 | 379 |
| 2009-10-28 | 373 | 379 | 373 | 374 | 56,600 | 374 |
| 2009-10-27 | 400 | 402 | 389 | 393 | 49,300 | 393 |
| 2009-10-26 | 396 | 405 | 395 | 405 | 33,900 | 405 |
| 2009-10-23 | 405 | 405 | 394 | 395 | 37,100 | 395 |
| 2009-10-22 | 396 | 398 | 391 | 398 | 41,700 | 398 |
| 2009-10-21 | 399 | 401 | 392 | 401 | 79,300 | 401 |
| 2009-10-20 | 382 | 382 | 376 | 379 | 43,900 | 379 |
| 2009-10-19 | 375 | 380 | 375 | 380 | 30,100 | 380 |
| 2009-10-16 | 377 | 378 | 373 | 377 | 19,700 | 377 |
| 2009-10-15 | 376 | 376 | 371 | 374 | 19,100 | 374 |
| 2009-10-14 | 379 | 379 | 370 | 375 | 38,400 | 375 |
| 2009-10-13 | 378 | 379 | 371 | 378 | 16,700 | 378 |
| 2009-10-09 | 378 | 384 | 373 | 379 | 18,500 | 379 |
| 2009-10-08 | 381 | 382 | 379 | 379 | 20,800 | 379 |
| 2009-10-07 | 385 | 388 | 379 | 388 | 19,700 | 388 |
| 2009-10-06 | 385 | 387 | 380 | 386 | 14,200 | 386 |
| 2009-10-05 | 393 | 393 | 385 | 392 | 13,300 | 392 |
| 2009-10-02 | 384 | 398 | 382 | 392 | 24,500 | 392 |
| 2009-10-01 | 404 | 404 | 394 | 399 | 15,100 | 399 |
| 2009-09-30 | 399 | 403 | 396 | 403 | 13,300 | 403 |
| 2009-09-29 | 400 | 400 | 393 | 400 | 17,100 | 400 |
| 2009-09-28 | 396 | 400 | 395 | 399 | 16,100 | 399 |
| 2009-09-25 | 404 | 404 | 392 | 396 | 28,300 | 396 |
| 2009-09-24 | 407 | 407 | 403 | 407 | 63,100 | 407 |
| 2009-09-18 | 394 | 400 | 394 | 397 | 29,300 | 397 |
| 2009-09-17 | 394 | 397 | 393 | 395 | 19,600 | 395 |
| 2009-09-16 | 394 | 398 | 393 | 393 | 18,900 | 393 |
| 2009-09-15 | 392 | 396 | 392 | 394 | 13,700 | 394 |
| 2009-09-14 | 395 | 397 | 391 | 393 | 22,800 | 393 |
| 2009-09-11 | 395 | 401 | 395 | 396 | 41,500 | 396 |
| 2009-09-10 | 398 | 402 | 396 | 399 | 22,900 | 399 |
| 2009-09-09 | 394 | 396 | 393 | 393 | 16,900 | 393 |
| 2009-09-08 | 393 | 397 | 393 | 395 | 5,200 | 395 |
| 2009-09-07 | 399 | 399 | 393 | 393 | 17,500 | 393 |
| 2009-09-04 | 394 | 396 | 393 | 395 | 25,400 | 395 |
| 2009-09-03 | 391 | 395 | 391 | 393 | 18,200 | 393 |
| 2009-09-02 | 398 | 399 | 391 | 393 | 29,400 | 393 |
| 2009-09-01 | 399 | 402 | 398 | 398 | 21,700 | 398 |
| 2009-08-31 | 401 | 407 | 401 | 402 | 15,000 | 402 |
| 2009-08-28 | 402 | 405 | 400 | 401 | 11,200 | 401 |
| 2009-08-27 | 407 | 407 | 397 | 400 | 28,500 | 400 |
| 2009-08-26 | 407 | 409 | 405 | 408 | 12,400 | 408 |
| 2009-08-25 | 407 | 409 | 403 | 407 | 26,600 | 407 |
| 2009-08-24 | 407 | 412 | 407 | 412 | 21,000 | 412 |
| 2009-08-21 | 406 | 409 | 399 | 404 | 26,500 | 404 |
| 2009-08-20 | 410 | 412 | 402 | 411 | 47,900 | 411 |
| 2009-08-19 | 410 | 412 | 409 | 411 | 26,300 | 411 |
| 2009-08-18 | 407 | 409 | 406 | 409 | 13,900 | 409 |
| 2009-08-17 | 408 | 411 | 405 | 408 | 21,400 | 408 |
| 2009-08-14 | 411 | 411 | 408 | 408 | 11,800 | 408 |
| 2009-08-13 | 403 | 410 | 403 | 407 | 12,400 | 407 |
| 2009-08-12 | 405 | 408 | 403 | 403 | 15,200 | 403 |
| 2009-08-11 | 407 | 408 | 407 | 407 | 6,200 | 407 |
| 2009-08-10 | 401 | 407 | 401 | 406 | 16,900 | 406 |
| 2009-08-07 | 406 | 410 | 403 | 406 | 13,200 | 406 |
| 2009-08-06 | 406 | 412 | 406 | 408 | 11,800 | 408 |
| 2009-08-05 | 409 | 417 | 407 | 408 | 17,900 | 408 |
| 2009-08-04 | 409 | 413 | 406 | 409 | 37,600 | 409 |
| 2009-08-03 | 411 | 413 | 407 | 412 | 26,700 | 412 |
| 2009-07-31 | 423 | 426 | 410 | 410 | 66,000 | 410 |
| 2009-07-30 | 408 | 423 | 405 | 420 | 101,600 | 420 |
| 2009-07-29 | 400 | 400 | 396 | 399 | 13,200 | 399 |
| 2009-07-28 | 403 | 403 | 397 | 399 | 5,200 | 399 |
| 2009-07-27 | 393 | 402 | 393 | 401 | 11,300 | 401 |
| 2009-07-24 | 396 | 398 | 392 | 396 | 21,300 | 396 |
| 2009-07-23 | 396 | 399 | 392 | 395 | 18,600 | 395 |
| 2009-07-22 | 395 | 401 | 392 | 397 | 33,000 | 397 |
| 2009-07-21 | 401 | 401 | 395 | 396 | 52,300 | 396 |
| 2009-07-17 | 390 | 402 | 388 | 398 | 30,800 | 398 |
| 2009-07-16 | 391 | 393 | 386 | 387 | 17,800 | 387 |
| 2009-07-15 | 388 | 394 | 385 | 388 | 20,100 | 388 |
| 2009-07-14 | 390 | 394 | 386 | 391 | 21,400 | 391 |
| 2009-07-13 | 388 | 396 | 387 | 390 | 31,000 | 390 |
| 2009-07-10 | 405 | 405 | 395 | 398 | 37,400 | 398 |
| 2009-07-09 | 405 | 407 | 398 | 404 | 34,700 | 404 |
| 2009-07-08 | 408 | 413 | 407 | 410 | 15,000 | 410 |
| 2009-07-07 | 413 | 418 | 411 | 416 | 15,700 | 416 |
| 2009-07-06 | 412 | 415 | 407 | 409 | 22,300 | 409 |
| 2009-07-03 | 407 | 419 | 406 | 416 | 15,400 | 416 |
| 2009-07-02 | 414 | 417 | 404 | 412 | 24,500 | 412 |
| 2009-07-01 | 418 | 419 | 414 | 416 | 14,700 | 416 |
| 2009-06-30 | 414 | 422 | 414 | 418 | 5,500 | 418 |
| 2009-06-29 | 426 | 426 | 410 | 413 | 23,400 | 413 |
| 2009-06-26 | 423 | 425 | 414 | 421 | 28,200 | 421 |
| 2009-06-25 | 433 | 434 | 423 | 425 | 28,600 | 425 |
| 2009-06-24 | 422 | 427 | 419 | 423 | 17,500 | 423 |
| 2009-06-23 | 419 | 423 | 415 | 423 | 24,900 | 423 |
| 2009-06-22 | 428 | 449 | 424 | 427 | 121,000 | 427 |
| 2009-06-19 | 408 | 414 | 407 | 414 | 30,800 | 414 |
| 2009-06-18 | 412 | 412 | 408 | 410 | 16,800 | 410 |
| 2009-06-17 | 408 | 412 | 406 | 407 | 22,200 | 407 |
| 2009-06-16 | 418 | 418 | 403 | 403 | 34,400 | 403 |
| 2009-06-15 | 412 | 417 | 409 | 416 | 23,000 | 416 |
| 2009-06-12 | 409 | 409 | 405 | 408 | 45,700 | 408 |
| 2009-06-11 | 407 | 409 | 407 | 408 | 6,900 | 408 |
| 2009-06-10 | 404 | 407 | 400 | 407 | 19,100 | 407 |
| 2009-06-09 | 408 | 408 | 404 | 404 | 20,900 | 404 |
| 2009-06-08 | 404 | 411 | 404 | 407 | 18,200 | 407 |
| 2009-06-05 | 408 | 408 | 402 | 407 | 42,200 | 407 |
| 2009-06-04 | 412 | 418 | 409 | 413 | 44,000 | 413 |
| 2009-06-03 | 410 | 412 | 409 | 412 | 7,700 | 412 |
| 2009-06-02 | 415 | 415 | 405 | 405 | 35,000 | 405 |
| 2009-06-01 | 408 | 413 | 408 | 409 | 12,300 | 409 |
| 2009-05-29 | 411 | 412 | 406 | 408 | 26,400 | 408 |
| 2009-05-28 | 414 | 418 | 408 | 416 | 13,200 | 416 |
| 2009-05-27 | 423 | 426 | 414 | 414 | 26,200 | 414 |
| 2009-05-26 | 420 | 425 | 417 | 425 | 20,500 | 425 |
| 2009-05-25 | 411 | 421 | 411 | 416 | 31,900 | 416 |
| 2009-05-22 | 410 | 417 | 408 | 415 | 16,900 | 415 |
| 2009-05-21 | 413 | 415 | 405 | 410 | 13,900 | 410 |
| 2009-05-20 | 413 | 418 | 403 | 411 | 43,600 | 411 |
| 2009-05-19 | 404 | 413 | 397 | 413 | 34,300 | 413 |
| 2009-05-18 | 411 | 413 | 399 | 399 | 38,000 | 399 |
| 2009-05-15 | 407 | 409 | 401 | 409 | 25,400 | 409 |
| 2009-05-14 | 412 | 412 | 404 | 406 | 16,000 | 406 |
| 2009-05-13 | 418 | 420 | 415 | 416 | 8,600 | 416 |
| 2009-05-12 | 419 | 422 | 410 | 413 | 14,800 | 413 |
| 2009-05-11 | 418 | 429 | 418 | 418 | 26,500 | 418 |
| 2009-05-08 | 419 | 419 | 412 | 418 | 11,200 | 418 |
| 2009-05-07 | 414 | 418 | 413 | 414 | 17,300 | 414 |
| 2009-05-01 | 422 | 434 | 408 | 411 | 40,800 | 411 |
| 2009-04-30 | 437 | 437 | 425 | 427 | 26,000 | 427 |
| 2009-04-28 | 429 | 431 | 417 | 417 | 11,100 | 417 |
| 2009-04-27 | 421 | 428 | 421 | 424 | 9,700 | 424 |
| 2009-04-24 | 443 | 443 | 423 | 426 | 31,000 | 426 |
| 2009-04-23 | 414 | 446 | 414 | 438 | 58,400 | 438 |
| 2009-04-22 | 422 | 422 | 408 | 409 | 17,800 | 409 |
| 2009-04-21 | 423 | 426 | 411 | 426 | 28,300 | 426 |
| 2009-04-20 | 442 | 442 | 425 | 433 | 37,900 | 433 |
| 2009-04-17 | 428 | 438 | 423 | 437 | 28,300 | 437 |
| 2009-04-16 | 423 | 438 | 421 | 427 | 19,100 | 427 |
| 2009-04-15 | 409 | 422 | 406 | 419 | 15,700 | 419 |
| 2009-04-14 | 417 | 417 | 404 | 408 | 44,400 | 408 |
| 2009-04-13 | 431 | 432 | 415 | 417 | 37,400 | 417 |
| 2009-04-10 | 443 | 443 | 433 | 434 | 8,800 | 434 |
| 2009-04-09 | 446 | 446 | 430 | 438 | 30,100 | 438 |
| 2009-04-08 | 452 | 453 | 435 | 442 | 31,500 | 442 |
| 2009-04-07 | 475 | 475 | 446 | 472 | 14,500 | 472 |
| 2009-04-06 | 484 | 484 | 473 | 474 | 14,800 | 474 |
| 2009-04-03 | 493 | 497 | 479 | 486 | 10,900 | 486 |
| 2009-04-02 | 482 | 495 | 476 | 489 | 12,200 | 489 |
| 2009-04-01 | 466 | 479 | 466 | 479 | 9,100 | 479 |
| 2009-03-31 | 480 | 496 | 456 | 466 | 18,700 | 466 |
| 2009-03-30 | 501 | 505 | 486 | 486 | 24,000 | 486 |
| 2009-03-27 | 504 | 508 | 496 | 497 | 20,900 | 497 |
| 2009-03-26 | 499 | 505 | 493 | 505 | 32,100 | 505 |
| 2009-03-25 | 496 | 500 | 491 | 500 | 38,500 | 500 |
| 2009-03-24 | 470 | 484 | 455 | 484 | 31,000 | 484 |
| 2009-03-23 | 466 | 474 | 454 | 468 | 51,400 | 468 |
| 2009-03-19 | 448 | 448 | 433 | 441 | 23,300 | 441 |
| 2009-03-18 | 446 | 449 | 440 | 440 | 14,400 | 440 |
| 2009-03-17 | 448 | 449 | 443 | 447 | 11,100 | 447 |
| 2009-03-16 | 448 | 459 | 437 | 443 | 23,700 | 443 |
| 2009-03-13 | 428 | 444 | 420 | 434 | 46,800 | 434 |
| 2009-03-12 | 429 | 429 | 420 | 423 | 13,900 | 423 |
| 2009-03-11 | 435 | 435 | 401 | 415 | 30,900 | 415 |
| 2009-03-10 | 434 | 441 | 419 | 420 | 19,000 | 420 |
| 2009-03-09 | 448 | 449 | 434 | 439 | 14,100 | 439 |
| 2009-03-06 | 475 | 477 | 445 | 457 | 35,500 | 457 |
| 2009-03-05 | 478 | 480 | 472 | 473 | 26,600 | 473 |
| 2009-03-04 | 457 | 474 | 457 | 472 | 15,900 | 472 |
| 2009-03-03 | 461 | 474 | 461 | 469 | 8,900 | 469 |
| 2009-03-02 | 463 | 473 | 463 | 468 | 8,400 | 468 |
| 2009-02-27 | 461 | 478 | 461 | 478 | 29,200 | 478 |
| 2009-02-26 | 473 | 479 | 465 | 469 | 27,700 | 469 |
| 2009-02-25 | 475 | 480 | 465 | 472 | 24,200 | 472 |
| 2009-02-24 | 446 | 456 | 446 | 456 | 15,800 | 456 |
| 2009-02-23 | 443 | 455 | 443 | 451 | 11,900 | 451 |
| 2009-02-20 | 449 | 452 | 445 | 447 | 49,500 | 447 |
| 2009-02-19 | 432 | 439 | 427 | 439 | 19,800 | 439 |
| 2009-02-18 | 412 | 435 | 412 | 427 | 23,300 | 427 |
| 2009-02-17 | 422 | 427 | 411 | 412 | 16,500 | 412 |
| 2009-02-16 | 438 | 440 | 421 | 422 | 28,800 | 422 |
| 2009-02-13 | 437 | 440 | 432 | 433 | 29,300 | 433 |
| 2009-02-12 | 429 | 444 | 429 | 438 | 102,200 | 438 |
| 2009-02-10 | 410 | 449 | 410 | 429 | 92,300 | 429 |
| 2009-02-09 | 401 | 415 | 392 | 392 | 24,200 | 392 |
| 2009-02-06 | 426 | 427 | 407 | 409 | 30,300 | 409 |
| 2009-02-05 | 434 | 437 | 428 | 428 | 30,400 | 428 |
| 2009-02-04 | 430 | 437 | 423 | 429 | 47,400 | 429 |
| 2009-02-03 | 392 | 427 | 371 | 425 | 94,400 | 425 |
| 2009-02-02 | 482 | 482 | 407 | 407 | 107,700 | 407 |
| 2009-01-30 | 494 | 494 | 475 | 487 | 50,100 | 487 |
| 2009-01-29 | 490 | 495 | 480 | 495 | 25,000 | 495 |
| 2009-01-28 | 489 | 490 | 485 | 487 | 20,200 | 487 |
| 2009-01-27 | 475 | 485 | 468 | 484 | 27,500 | 484 |
| 2009-01-26 | 465 | 483 | 465 | 477 | 19,400 | 477 |
| 2009-01-23 | 468 | 475 | 467 | 468 | 22,600 | 468 |
| 2009-01-22 | 479 | 485 | 467 | 482 | 12,700 | 482 |
| 2009-01-21 | 471 | 484 | 471 | 476 | 17,600 | 476 |
| 2009-01-20 | 491 | 491 | 480 | 484 | 29,900 | 484 |
| 2009-01-19 | 476 | 493 | 476 | 490 | 20,200 | 490 |
| 2009-01-16 | 461 | 472 | 460 | 471 | 20,900 | 471 |
| 2009-01-15 | 471 | 479 | 464 | 466 | 35,700 | 466 |
| 2009-01-14 | 483 | 491 | 482 | 486 | 13,100 | 486 |
| 2009-01-13 | 497 | 499 | 485 | 491 | 23,400 | 491 |
| 2009-01-09 | 500 | 516 | 500 | 513 | 14,000 | 513 |
| 2009-01-08 | 521 | 522 | 510 | 512 | 13,200 | 512 |
| 2009-01-07 | 538 | 538 | 527 | 527 | 15,100 | 527 |
| 2009-01-06 | 541 | 541 | 515 | 532 | 13,600 | 532 |
| 2009-01-05 | 550 | 550 | 538 | 544 | 5,600 | 544 |
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
