8005 (株)スクロール の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 422 | 429 | 418 | 428 | 92,700 | 428 |
| 2015-12-29 | 423 | 426 | 411 | 419 | 150,500 | 419 |
| 2015-12-28 | 412 | 424 | 409 | 423 | 144,900 | 423 |
| 2015-12-25 | 404 | 413 | 400 | 411 | 242,400 | 411 |
| 2015-12-24 | 421 | 424 | 409 | 410 | 156,100 | 410 |
| 2015-12-22 | 418 | 426 | 417 | 420 | 90,200 | 420 |
| 2015-12-21 | 421 | 424 | 413 | 417 | 212,300 | 417 |
| 2015-12-18 | 430 | 434 | 423 | 429 | 164,700 | 429 |
| 2015-12-17 | 426 | 435 | 422 | 429 | 240,200 | 429 |
| 2015-12-16 | 422 | 425 | 411 | 420 | 251,600 | 420 |
| 2015-12-15 | 420 | 428 | 418 | 418 | 207,700 | 418 |
| 2015-12-14 | 422 | 426 | 415 | 424 | 201,200 | 424 |
| 2015-12-11 | 435 | 437 | 419 | 424 | 281,300 | 424 |
| 2015-12-10 | 430 | 436 | 424 | 427 | 215,000 | 427 |
| 2015-12-09 | 447 | 448 | 431 | 432 | 238,600 | 432 |
| 2015-12-08 | 445 | 454 | 440 | 449 | 196,000 | 449 |
| 2015-12-07 | 452 | 454 | 443 | 443 | 124,100 | 443 |
| 2015-12-04 | 443 | 451 | 442 | 446 | 194,300 | 446 |
| 2015-12-03 | 471 | 471 | 451 | 454 | 307,600 | 454 |
| 2015-12-02 | 472 | 473 | 464 | 472 | 252,700 | 472 |
| 2015-12-01 | 445 | 472 | 444 | 472 | 583,800 | 472 |
| 2015-11-30 | 444 | 448 | 435 | 445 | 156,000 | 445 |
| 2015-11-27 | 443 | 444 | 434 | 436 | 133,300 | 436 |
| 2015-11-26 | 457 | 459 | 444 | 445 | 252,800 | 445 |
| 2015-11-25 | 450 | 467 | 449 | 452 | 396,500 | 452 |
| 2015-11-24 | 432 | 448 | 431 | 447 | 307,400 | 447 |
| 2015-11-20 | 425 | 431 | 424 | 430 | 138,200 | 430 |
| 2015-11-19 | 424 | 428 | 417 | 426 | 168,500 | 426 |
| 2015-11-18 | 434 | 434 | 418 | 420 | 206,200 | 420 |
| 2015-11-17 | 427 | 434 | 424 | 430 | 157,300 | 430 |
| 2015-11-16 | 423 | 428 | 422 | 424 | 162,900 | 424 |
| 2015-11-13 | 427 | 435 | 418 | 434 | 195,800 | 434 |
| 2015-11-12 | 442 | 446 | 429 | 431 | 290,000 | 431 |
| 2015-11-11 | 435 | 448 | 434 | 446 | 284,900 | 446 |
| 2015-11-10 | 426 | 435 | 426 | 432 | 219,800 | 432 |
| 2015-11-09 | 424 | 440 | 424 | 434 | 341,100 | 434 |
| 2015-11-06 | 420 | 427 | 415 | 424 | 241,100 | 424 |
| 2015-11-05 | 418 | 424 | 410 | 423 | 301,700 | 423 |
| 2015-11-04 | 432 | 434 | 416 | 420 | 504,300 | 420 |
| 2015-11-02 | 438 | 439 | 425 | 429 | 492,800 | 429 |
| 2015-10-30 | 450 | 450 | 436 | 440 | 610,100 | 440 |
| 2015-10-29 | 438 | 450 | 435 | 450 | 1,143,300 | 450 |
| 2015-10-28 | 450 | 452 | 423 | 435 | 2,590,100 | 435 |
| 2015-10-27 | 506 | 514 | 502 | 505 | 572,800 | 505 |
| 2015-10-26 | 506 | 517 | 501 | 505 | 638,100 | 505 |
| 2015-10-23 | 541 | 541 | 498 | 504 | 1,369,800 | 504 |
| 2015-10-22 | 552 | 552 | 532 | 536 | 507,000 | 536 |
| 2015-10-21 | 535 | 554 | 504 | 542 | 2,551,000 | 542 |
| 2015-10-20 | 567 | 589 | 561 | 571 | 1,344,700 | 571 |
| 2015-10-19 | 559 | 570 | 545 | 567 | 1,322,100 | 567 |
| 2015-10-16 | 539 | 562 | 535 | 555 | 2,092,500 | 555 |
| 2015-10-15 | 519 | 538 | 519 | 534 | 829,200 | 534 |
| 2015-10-14 | 530 | 535 | 511 | 531 | 920,600 | 531 |
| 2015-10-13 | 499 | 535 | 498 | 530 | 1,102,300 | 530 |
| 2015-10-09 | 490 | 500 | 480 | 499 | 714,100 | 499 |
| 2015-10-08 | 471 | 495 | 463 | 494 | 827,100 | 494 |
| 2015-10-07 | 461 | 470 | 454 | 468 | 531,500 | 468 |
| 2015-10-06 | 485 | 487 | 460 | 467 | 937,700 | 467 |
| 2015-10-05 | 470 | 482 | 460 | 480 | 913,000 | 480 |
| 2015-10-02 | 436 | 460 | 436 | 456 | 902,100 | 456 |
| 2015-10-01 | 414 | 449 | 414 | 442 | 1,416,800 | 442 |
| 2015-09-30 | 395 | 413 | 389 | 410 | 506,200 | 410 |
| 2015-09-29 | 402 | 407 | 378 | 385 | 716,600 | 385 |
| 2015-09-28 | 411 | 416 | 387 | 415 | 1,095,100 | 415 |
| 2015-09-25 | 429 | 436 | 419 | 429 | 462,700 | 429 |
| 2015-09-24 | 431 | 439 | 425 | 428 | 489,000 | 428 |
| 2015-09-18 | 424 | 430 | 415 | 429 | 439,500 | 429 |
| 2015-09-17 | 420 | 432 | 410 | 428 | 683,000 | 428 |
| 2015-09-16 | 413 | 420 | 404 | 419 | 374,100 | 419 |
| 2015-09-15 | 408 | 418 | 402 | 407 | 412,400 | 407 |
| 2015-09-14 | 438 | 443 | 400 | 409 | 1,008,200 | 409 |
| 2015-09-11 | 405 | 435 | 404 | 429 | 795,900 | 429 |
| 2015-09-10 | 388 | 407 | 388 | 405 | 468,600 | 405 |
| 2015-09-09 | 407 | 407 | 388 | 398 | 804,900 | 398 |
| 2015-09-08 | 407 | 409 | 379 | 383 | 928,700 | 383 |
| 2015-09-07 | 404 | 417 | 393 | 410 | 1,021,300 | 410 |
| 2015-09-04 | 461 | 462 | 397 | 412 | 2,198,000 | 412 |
| 2015-09-03 | 461 | 474 | 456 | 461 | 653,000 | 461 |
| 2015-09-02 | 454 | 475 | 446 | 451 | 1,239,600 | 451 |
| 2015-09-01 | 497 | 502 | 468 | 470 | 1,224,700 | 470 |
| 2015-08-31 | 475 | 506 | 467 | 502 | 1,544,100 | 502 |
| 2015-08-28 | 484 | 486 | 462 | 469 | 822,000 | 469 |
| 2015-08-27 | 493 | 499 | 459 | 469 | 1,714,600 | 469 |
| 2015-08-26 | 454 | 483 | 441 | 479 | 1,520,500 | 479 |
| 2015-08-25 | 458 | 500 | 421 | 444 | 3,696,400 | 444 |
| 2015-08-24 | 477 | 526 | 473 | 482 | 4,410,900 | 482 |
| 2015-08-21 | 469 | 511 | 468 | 493 | 2,752,300 | 493 |
| 2015-08-20 | 514 | 518 | 481 | 489 | 1,779,900 | 489 |
| 2015-08-19 | 511 | 529 | 509 | 515 | 1,378,400 | 515 |
| 2015-08-18 | 544 | 544 | 511 | 521 | 2,513,000 | 521 |
| 2015-08-17 | 519 | 549 | 509 | 544 | 5,794,100 | 544 |
| 2015-08-14 | 477 | 504 | 475 | 487 | 1,546,700 | 487 |
| 2015-08-13 | 446 | 478 | 437 | 472 | 2,401,200 | 472 |
| 2015-08-12 | 433 | 446 | 430 | 439 | 844,200 | 439 |
| 2015-08-11 | 424 | 448 | 421 | 436 | 1,144,200 | 436 |
| 2015-08-10 | 425 | 446 | 420 | 429 | 2,193,800 | 429 |
| 2015-08-07 | 410 | 419 | 388 | 403 | 863,400 | 403 |
| 2015-08-06 | 390 | 394 | 381 | 387 | 441,400 | 387 |
| 2015-08-05 | 388 | 396 | 373 | 378 | 731,800 | 378 |
| 2015-08-04 | 396 | 401 | 385 | 387 | 986,100 | 387 |
| 2015-08-03 | 381 | 408 | 376 | 404 | 2,222,900 | 404 |
| 2015-07-31 | 383 | 388 | 365 | 373 | 3,862,500 | 373 |
| 2015-07-30 | 407 | 445 | 406 | 415 | 17,152,200 | 415 |
| 2015-07-29 | 379 | 379 | 379 | 379 | 839,600 | 379 |
| 2015-07-28 | 298 | 301 | 296 | 299 | 64,800 | 299 |
| 2015-07-27 | 301 | 302 | 297 | 298 | 83,500 | 298 |
| 2015-07-24 | 302 | 305 | 300 | 301 | 96,900 | 301 |
| 2015-07-23 | 303 | 304 | 300 | 302 | 40,600 | 302 |
| 2015-07-22 | 301 | 304 | 300 | 302 | 68,600 | 302 |
| 2015-07-21 | 302 | 303 | 301 | 301 | 72,900 | 301 |
| 2015-07-17 | 300 | 302 | 299 | 301 | 57,000 | 301 |
| 2015-07-16 | 299 | 301 | 297 | 301 | 64,100 | 301 |
| 2015-07-15 | 297 | 298 | 296 | 298 | 71,400 | 298 |
| 2015-07-14 | 295 | 300 | 294 | 296 | 68,900 | 296 |
| 2015-07-13 | 295 | 295 | 292 | 294 | 45,000 | 294 |
| 2015-07-10 | 292 | 295 | 290 | 292 | 66,600 | 292 |
| 2015-07-09 | 294 | 294 | 287 | 292 | 131,400 | 292 |
| 2015-07-08 | 297 | 299 | 294 | 294 | 98,800 | 294 |
| 2015-07-07 | 295 | 298 | 295 | 297 | 45,900 | 297 |
| 2015-07-06 | 300 | 301 | 294 | 294 | 110,200 | 294 |
| 2015-07-03 | 302 | 303 | 300 | 302 | 58,400 | 302 |
| 2015-07-02 | 300 | 304 | 300 | 303 | 69,600 | 303 |
| 2015-07-01 | 300 | 301 | 299 | 300 | 33,000 | 300 |
| 2015-06-30 | 298 | 303 | 297 | 301 | 80,400 | 301 |
| 2015-06-29 | 297 | 301 | 297 | 298 | 88,800 | 298 |
| 2015-06-26 | 304 | 305 | 300 | 300 | 42,000 | 300 |
| 2015-06-25 | 304 | 305 | 302 | 302 | 63,500 | 302 |
| 2015-06-24 | 303 | 306 | 302 | 304 | 112,600 | 304 |
| 2015-06-23 | 302 | 303 | 298 | 303 | 110,400 | 303 |
| 2015-06-22 | 302 | 302 | 298 | 301 | 138,100 | 301 |
| 2015-06-19 | 298 | 300 | 297 | 300 | 102,800 | 300 |
| 2015-06-18 | 299 | 300 | 297 | 297 | 66,900 | 297 |
| 2015-06-17 | 298 | 299 | 297 | 299 | 75,300 | 299 |
| 2015-06-16 | 297 | 298 | 296 | 296 | 46,600 | 296 |
| 2015-06-15 | 295 | 298 | 295 | 295 | 71,100 | 295 |
| 2015-06-12 | 296 | 298 | 296 | 296 | 82,700 | 296 |
| 2015-06-11 | 295 | 298 | 295 | 298 | 44,500 | 298 |
| 2015-06-10 | 296 | 297 | 294 | 294 | 34,400 | 294 |
| 2015-06-09 | 296 | 299 | 294 | 294 | 49,900 | 294 |
| 2015-06-08 | 296 | 299 | 293 | 296 | 79,800 | 296 |
| 2015-06-05 | 296 | 298 | 291 | 293 | 174,500 | 293 |
| 2015-06-04 | 298 | 302 | 296 | 296 | 125,800 | 296 |
| 2015-06-03 | 299 | 300 | 297 | 298 | 97,300 | 298 |
| 2015-06-02 | 303 | 304 | 298 | 299 | 74,400 | 299 |
| 2015-06-01 | 300 | 306 | 300 | 302 | 87,900 | 302 |
| 2015-05-29 | 298 | 302 | 297 | 297 | 44,000 | 297 |
| 2015-05-28 | 302 | 302 | 295 | 296 | 96,100 | 296 |
| 2015-05-27 | 303 | 303 | 297 | 299 | 105,600 | 299 |
| 2015-05-26 | 310 | 310 | 301 | 303 | 130,600 | 303 |
| 2015-05-25 | 295 | 308 | 292 | 308 | 273,600 | 308 |
| 2015-05-22 | 289 | 292 | 288 | 292 | 44,900 | 292 |
| 2015-05-21 | 289 | 290 | 289 | 289 | 53,500 | 289 |
| 2015-05-20 | 294 | 295 | 286 | 289 | 204,100 | 289 |
| 2015-05-19 | 291 | 292 | 288 | 292 | 130,000 | 292 |
| 2015-05-18 | 290 | 291 | 289 | 291 | 39,800 | 291 |
| 2015-05-15 | 288 | 290 | 288 | 290 | 57,400 | 290 |
| 2015-05-14 | 289 | 291 | 287 | 288 | 106,100 | 288 |
| 2015-05-13 | 288 | 288 | 284 | 287 | 45,500 | 287 |
| 2015-05-12 | 284 | 288 | 284 | 287 | 32,000 | 287 |
| 2015-05-11 | 290 | 290 | 285 | 285 | 116,400 | 285 |
| 2015-05-08 | 295 | 295 | 286 | 286 | 170,500 | 286 |
| 2015-05-07 | 288 | 295 | 288 | 292 | 231,200 | 292 |
| 2015-05-01 | 280 | 287 | 278 | 286 | 248,200 | 286 |
| 2015-04-30 | 274 | 277 | 274 | 276 | 42,500 | 276 |
| 2015-04-28 | 277 | 279 | 274 | 274 | 54,200 | 274 |
| 2015-04-27 | 278 | 279 | 277 | 277 | 16,900 | 277 |
| 2015-04-24 | 279 | 279 | 276 | 277 | 75,300 | 277 |
| 2015-04-23 | 279 | 279 | 275 | 278 | 51,700 | 278 |
| 2015-04-22 | 278 | 279 | 277 | 278 | 14,200 | 278 |
| 2015-04-21 | 278 | 279 | 277 | 279 | 32,000 | 279 |
| 2015-04-20 | 281 | 281 | 277 | 278 | 72,100 | 278 |
| 2015-04-17 | 278 | 282 | 278 | 281 | 54,500 | 281 |
| 2015-04-16 | 279 | 279 | 278 | 279 | 21,500 | 279 |
| 2015-04-15 | 279 | 279 | 277 | 278 | 16,200 | 278 |
| 2015-04-14 | 276 | 280 | 276 | 280 | 18,100 | 280 |
| 2015-04-13 | 279 | 279 | 275 | 276 | 26,400 | 276 |
| 2015-04-10 | 280 | 281 | 278 | 279 | 38,400 | 279 |
| 2015-04-09 | 280 | 281 | 278 | 279 | 27,600 | 279 |
| 2015-04-08 | 276 | 279 | 275 | 278 | 36,100 | 278 |
| 2015-04-07 | 272 | 280 | 272 | 275 | 45,800 | 275 |
| 2015-04-06 | 272 | 273 | 271 | 272 | 30,300 | 272 |
| 2015-04-03 | 274 | 274 | 272 | 273 | 30,600 | 273 |
| 2015-04-02 | 272 | 274 | 271 | 273 | 32,400 | 273 |
| 2015-04-01 | 274 | 274 | 270 | 272 | 67,400 | 272 |
| 2015-03-31 | 279 | 279 | 275 | 275 | 29,100 | 275 |
| 2015-03-30 | 277 | 278 | 276 | 277 | 44,900 | 277 |
| 2015-03-27 | 283 | 283 | 278 | 278 | 89,500 | 278 |
| 2015-03-26 | 290 | 290 | 288 | 289 | 145,900 | 289 |
| 2015-03-25 | 290 | 290 | 289 | 289 | 46,800 | 289 |
| 2015-03-24 | 290 | 290 | 288 | 290 | 83,700 | 290 |
| 2015-03-23 | 288 | 291 | 288 | 290 | 93,300 | 290 |
| 2015-03-20 | 288 | 289 | 287 | 287 | 59,500 | 287 |
| 2015-03-19 | 287 | 288 | 286 | 288 | 60,200 | 288 |
| 2015-03-18 | 288 | 289 | 287 | 288 | 35,600 | 288 |
| 2015-03-17 | 287 | 289 | 285 | 286 | 61,300 | 286 |
| 2015-03-16 | 287 | 289 | 285 | 286 | 77,800 | 286 |
| 2015-03-13 | 287 | 289 | 287 | 287 | 69,800 | 287 |
| 2015-03-12 | 289 | 290 | 286 | 287 | 77,900 | 287 |
| 2015-03-11 | 287 | 289 | 286 | 288 | 41,200 | 288 |
| 2015-03-10 | 290 | 290 | 287 | 288 | 29,100 | 288 |
| 2015-03-09 | 287 | 289 | 286 | 289 | 29,300 | 289 |
| 2015-03-06 | 288 | 289 | 287 | 288 | 23,500 | 288 |
| 2015-03-05 | 285 | 289 | 285 | 286 | 45,900 | 286 |
| 2015-03-04 | 289 | 290 | 285 | 285 | 57,200 | 285 |
| 2015-03-03 | 290 | 291 | 288 | 289 | 25,900 | 289 |
| 2015-03-02 | 290 | 291 | 289 | 290 | 21,500 | 290 |
| 2015-02-27 | 292 | 293 | 288 | 291 | 47,200 | 291 |
| 2015-02-26 | 291 | 293 | 290 | 291 | 44,100 | 291 |
| 2015-02-25 | 291 | 291 | 289 | 289 | 45,400 | 289 |
| 2015-02-24 | 286 | 293 | 286 | 290 | 55,600 | 290 |
| 2015-02-23 | 290 | 290 | 287 | 289 | 34,900 | 289 |
| 2015-02-20 | 290 | 290 | 287 | 289 | 83,800 | 289 |
| 2015-02-19 | 288 | 290 | 286 | 290 | 48,600 | 290 |
| 2015-02-18 | 289 | 290 | 288 | 288 | 54,000 | 288 |
| 2015-02-17 | 285 | 289 | 285 | 288 | 47,500 | 288 |
| 2015-02-16 | 284 | 286 | 284 | 285 | 31,600 | 285 |
| 2015-02-13 | 284 | 284 | 282 | 283 | 20,100 | 283 |
| 2015-02-12 | 284 | 285 | 282 | 282 | 43,000 | 282 |
| 2015-02-10 | 280 | 285 | 280 | 284 | 26,500 | 284 |
| 2015-02-09 | 284 | 284 | 280 | 280 | 34,400 | 280 |
| 2015-02-06 | 282 | 283 | 281 | 281 | 31,200 | 281 |
| 2015-02-05 | 282 | 285 | 282 | 285 | 26,200 | 285 |
| 2015-02-04 | 280 | 286 | 280 | 285 | 44,700 | 285 |
| 2015-02-03 | 282 | 285 | 281 | 281 | 32,900 | 281 |
| 2015-02-02 | 284 | 284 | 280 | 282 | 43,100 | 282 |
| 2015-01-30 | 286 | 287 | 284 | 286 | 34,500 | 286 |
| 2015-01-29 | 283 | 286 | 283 | 286 | 26,600 | 286 |
| 2015-01-28 | 283 | 284 | 281 | 284 | 32,900 | 284 |
| 2015-01-27 | 280 | 283 | 279 | 283 | 19,800 | 283 |
| 2015-01-26 | 278 | 280 | 278 | 278 | 16,400 | 278 |
| 2015-01-23 | 280 | 280 | 278 | 279 | 31,900 | 279 |
| 2015-01-22 | 279 | 280 | 277 | 280 | 20,300 | 280 |
| 2015-01-21 | 280 | 280 | 278 | 278 | 19,600 | 278 |
| 2015-01-20 | 280 | 281 | 279 | 280 | 55,400 | 280 |
| 2015-01-19 | 279 | 279 | 275 | 279 | 25,400 | 279 |
| 2015-01-16 | 278 | 278 | 273 | 274 | 35,200 | 274 |
| 2015-01-15 | 277 | 279 | 276 | 279 | 18,100 | 279 |
| 2015-01-14 | 275 | 278 | 274 | 274 | 28,600 | 274 |
| 2015-01-13 | 276 | 277 | 274 | 274 | 31,400 | 274 |
| 2015-01-09 | 279 | 279 | 275 | 276 | 29,400 | 276 |
| 2015-01-08 | 277 | 281 | 277 | 279 | 17,100 | 279 |
| 2015-01-07 | 274 | 278 | 274 | 277 | 24,400 | 277 |
| 2015-01-06 | 277 | 279 | 275 | 275 | 33,800 | 275 |
| 2015-01-05 | 281 | 283 | 278 | 278 | 29,100 | 278 |
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
