スクロール(8005)の株価時系列情報
スクロール(8005)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 430 | 445 | 430 | 445 | 13,000 |
| 1996/12/27 | 456 | 456 | 435 | 435 | 11,000 |
| 1996/12/26 | 478 | 478 | 469 | 469 | 7,000 |
| 1996/12/25 | 488 | 490 | 487 | 487 | 11,000 |
| 1996/12/20 | 530 | 538 | 522 | 522 | 7,000 |
| 1996/12/18 | 570 | 570 | 550 | 550 | 3,000 |
| 1996/12/17 | 570 | 570 | 570 | 570 | 10,000 |
| 1996/12/13 | 610 | 620 | 610 | 610 | 9,000 |
| 1996/12/12 | 620 | 635 | 620 | 630 | 6,000 |
| 1996/12/11 | 600 | 630 | 600 | 630 | 4,000 |
| 1996/12/10 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/12/09 | 595 | 600 | 595 | 600 | 2,000 |
| 1996/12/06 | 602 | 605 | 590 | 605 | 25,000 |
| 1996/12/05 | 600 | 602 | 600 | 602 | 6,000 |
| 1996/12/04 | 599 | 600 | 598 | 600 | 7,000 |
| 1996/12/03 | 600 | 610 | 600 | 605 | 13,000 |
| 1996/12/02 | 620 | 636 | 620 | 620 | 30,000 |
| 1996/11/29 | 630 | 635 | 630 | 630 | 4,000 |
| 1996/11/28 | 649 | 649 | 630 | 640 | 14,000 |
| 1996/11/27 | 655 | 655 | 649 | 649 | 8,000 |
| 1996/11/26 | 655 | 655 | 655 | 655 | 5,000 |
| 1996/11/25 | 654 | 655 | 650 | 655 | 13,000 |
| 1996/11/22 | 645 | 650 | 645 | 650 | 3,000 |
| 1996/11/21 | 648 | 650 | 648 | 650 | 4,000 |
| 1996/11/20 | 651 | 651 | 651 | 651 | 2,000 |
| 1996/11/19 | 649 | 649 | 649 | 649 | 11,000 |
| 1996/11/18 | 639 | 649 | 639 | 649 | 4,000 |
| 1996/11/15 | 649 | 649 | 649 | 649 | 5,000 |
| 1996/11/14 | 640 | 648 | 640 | 648 | 3,000 |
| 1996/11/13 | 660 | 660 | 650 | 650 | 19,000 |
| 1996/11/12 | 664 | 664 | 664 | 664 | 1,000 |
| 1996/11/11 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/11/08 | 665 | 665 | 657 | 662 | 9,000 |
| 1996/11/07 | 669 | 669 | 655 | 665 | 13,000 |
| 1996/11/06 | 670 | 670 | 670 | 670 | 4,000 |
| 1996/11/05 | 670 | 675 | 655 | 670 | 16,000 |
| 1996/11/01 | 651 | 670 | 651 | 670 | 10,000 |
| 1996/10/31 | 679 | 679 | 660 | 660 | 15,000 |
| 1996/10/28 | 672 | 680 | 662 | 680 | 7,000 |
| 1996/10/25 | 699 | 699 | 680 | 680 | 35,000 |
| 1996/10/24 | 694 | 700 | 690 | 699 | 11,000 |
| 1996/10/23 | 700 | 700 | 700 | 700 | 5,000 |
| 1996/10/22 | 714 | 715 | 705 | 705 | 5,000 |
| 1996/10/21 | 715 | 715 | 715 | 715 | 9,000 |
| 1996/10/18 | 719 | 719 | 719 | 719 | 7,000 |
| 1996/10/17 | 715 | 720 | 715 | 715 | 14,000 |
| 1996/10/16 | 714 | 715 | 714 | 715 | 11,000 |
| 1996/10/15 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/10/14 | 714 | 714 | 714 | 714 | 6,000 |
| 1996/10/11 | 715 | 715 | 713 | 715 | 10,000 |
| 1996/10/09 | 715 | 715 | 715 | 715 | 6,000 |
| 1996/10/07 | 715 | 715 | 706 | 706 | 7,000 |
| 1996/10/04 | 702 | 705 | 700 | 705 | 10,000 |
| 1996/10/03 | 705 | 705 | 702 | 705 | 5,000 |
| 1996/10/02 | 719 | 719 | 705 | 705 | 10,000 |
| 1996/10/01 | 720 | 720 | 720 | 720 | 9,000 |
| 1996/09/30 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/09/27 | 701 | 722 | 701 | 722 | 5,000 |
| 1996/09/26 | 721 | 722 | 721 | 722 | 4,000 |
| 1996/09/25 | 722 | 723 | 721 | 722 | 24,000 |
| 1996/09/24 | 702 | 723 | 702 | 723 | 4,000 |
| 1996/09/20 | 720 | 720 | 700 | 700 | 4,000 |
| 1996/09/18 | 729 | 730 | 728 | 728 | 3,000 |
| 1996/09/17 | 725 | 729 | 725 | 729 | 12,000 |
| 1996/09/13 | 700 | 729 | 700 | 729 | 31,000 |
| 1996/09/12 | 722 | 730 | 722 | 730 | 4,000 |
| 1996/09/11 | 740 | 741 | 730 | 730 | 7,000 |
| 1996/09/10 | 735 | 740 | 735 | 740 | 7,000 |
| 1996/09/09 | 740 | 740 | 740 | 740 | 4,000 |
| 1996/09/06 | 722 | 733 | 722 | 733 | 10,000 |
| 1996/09/05 | 720 | 724 | 713 | 724 | 7,000 |
| 1996/09/04 | 724 | 724 | 724 | 724 | 1,000 |
| 1996/09/03 | 724 | 724 | 720 | 724 | 6,000 |
| 1996/09/02 | 719 | 720 | 719 | 720 | 3,000 |
| 1996/08/30 | 716 | 719 | 711 | 719 | 10,000 |
| 1996/08/29 | 715 | 715 | 709 | 715 | 8,000 |
| 1996/08/28 | 735 | 735 | 715 | 715 | 7,000 |
| 1996/08/27 | 760 | 760 | 750 | 750 | 14,000 |
| 1996/08/26 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/08/23 | 790 | 792 | 761 | 761 | 19,000 |
| 1996/08/22 | 770 | 790 | 770 | 790 | 7,000 |
| 1996/08/21 | 780 | 800 | 780 | 800 | 3,000 |
| 1996/08/20 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/08/19 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/15 | 760 | 764 | 760 | 764 | 3,000 |
| 1996/08/14 | 753 | 753 | 753 | 753 | 1,000 |
| 1996/08/13 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/08/12 | 770 | 770 | 770 | 770 | 4,000 |
| 1996/08/09 | 740 | 750 | 730 | 750 | 11,000 |
| 1996/08/08 | 750 | 750 | 740 | 740 | 33,000 |
| 1996/08/07 | 750 | 760 | 750 | 752 | 11,000 |
| 1996/08/06 | 769 | 769 | 760 | 760 | 10,000 |
| 1996/08/05 | 772 | 772 | 772 | 772 | 2,000 |
| 1996/08/02 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/01 | 749 | 760 | 749 | 760 | 5,000 |
| 1996/07/31 | 770 | 770 | 760 | 760 | 4,000 |
| 1996/07/30 | 770 | 770 | 770 | 770 | 5,000 |
| 1996/07/29 | 820 | 820 | 810 | 815 | 8,000 |
| 1996/07/26 | 840 | 840 | 840 | 840 | 5,000 |
| 1996/07/25 | 841 | 841 | 840 | 841 | 14,000 |
| 1996/07/24 | 883 | 883 | 840 | 840 | 18,000 |
| 1996/07/23 | 880 | 880 | 879 | 879 | 11,000 |
| 1996/07/22 | 895 | 895 | 888 | 888 | 9,000 |
| 1996/07/19 | 900 | 913 | 895 | 895 | 59,000 |
| 1996/07/18 | 875 | 919 | 875 | 904 | 223,000 |
| 1996/07/17 | 870 | 875 | 870 | 875 | 18,000 |
| 1996/07/16 | 864 | 875 | 864 | 875 | 21,000 |
| 1996/07/15 | 876 | 876 | 875 | 875 | 24,000 |
| 1996/07/12 | 855 | 856 | 854 | 856 | 26,000 |
| 1996/07/11 | 840 | 855 | 840 | 855 | 22,000 |
| 1996/07/10 | 840 | 850 | 840 | 850 | 37,000 |
| 1996/07/09 | 831 | 845 | 831 | 840 | 29,000 |
| 1996/07/08 | 840 | 840 | 831 | 831 | 11,000 |
| 1996/07/05 | 830 | 832 | 830 | 830 | 12,000 |
| 1996/07/04 | 824 | 830 | 824 | 830 | 10,000 |
| 1996/07/03 | 824 | 824 | 824 | 824 | 4,000 |
| 1996/07/02 | 850 | 850 | 820 | 820 | 27,000 |
| 1996/07/01 | 822 | 840 | 822 | 840 | 26,000 |
| 1996/06/28 | 820 | 821 | 820 | 821 | 21,000 |
| 1996/06/27 | 811 | 820 | 811 | 820 | 8,000 |
| 1996/06/26 | 800 | 801 | 798 | 801 | 6,000 |
| 1996/06/25 | 801 | 809 | 789 | 799 | 18,000 |
| 1996/06/24 | 804 | 804 | 801 | 801 | 5,000 |
| 1996/06/21 | 772 | 805 | 765 | 805 | 13,000 |
| 1996/06/20 | 763 | 774 | 763 | 765 | 14,000 |
| 1996/06/19 | 768 | 768 | 768 | 768 | 11,000 |
| 1996/06/18 | 771 | 775 | 760 | 764 | 49,000 |
| 1996/06/17 | 816 | 816 | 766 | 767 | 18,000 |
| 1996/06/14 | 818 | 818 | 818 | 818 | 6,000 |
| 1996/06/13 | 818 | 818 | 818 | 818 | 28,000 |
| 1996/06/12 | 810 | 820 | 800 | 820 | 9,000 |
| 1996/06/11 | 800 | 820 | 800 | 820 | 10,000 |
| 1996/06/10 | 810 | 820 | 810 | 820 | 3,000 |
| 1996/06/07 | 820 | 820 | 820 | 820 | 24,000 |
| 1996/06/06 | 825 | 825 | 824 | 824 | 20,000 |
| 1996/06/05 | 827 | 827 | 825 | 825 | 19,000 |
| 1996/06/04 | 826 | 827 | 826 | 827 | 3,000 |
| 1996/06/03 | 829 | 831 | 827 | 827 | 20,000 |
| 1996/05/31 | 829 | 831 | 829 | 830 | 15,000 |
| 1996/05/30 | 829 | 830 | 829 | 829 | 17,000 |
| 1996/05/29 | 821 | 830 | 820 | 829 | 32,000 |
| 1996/05/28 | 832 | 832 | 820 | 820 | 34,000 |
| 1996/05/27 | 828 | 830 | 825 | 830 | 24,000 |
| 1996/05/24 | 828 | 830 | 825 | 830 | 25,000 |
| 1996/05/23 | 821 | 828 | 821 | 828 | 24,000 |
| 1996/05/22 | 826 | 830 | 817 | 828 | 36,000 |
| 1996/05/21 | 838 | 838 | 820 | 820 | 18,000 |
| 1996/05/20 | 844 | 844 | 828 | 828 | 13,000 |
| 1996/05/17 | 810 | 820 | 810 | 815 | 11,000 |
| 1996/05/16 | 800 | 810 | 800 | 810 | 28,000 |
| 1996/05/15 | 790 | 800 | 790 | 800 | 11,000 |
| 1996/05/14 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/05/13 | 800 | 802 | 800 | 802 | 13,000 |
| 1996/05/10 | 800 | 800 | 800 | 800 | 6,000 |
| 1996/05/09 | 805 | 805 | 800 | 800 | 7,000 |
| 1996/05/08 | 812 | 812 | 800 | 805 | 14,000 |
| 1996/05/07 | 832 | 832 | 822 | 822 | 8,000 |
| 1996/05/02 | 844 | 844 | 843 | 843 | 3,000 |
| 1996/05/01 | 840 | 840 | 840 | 840 | 6,000 |
| 1996/04/30 | 840 | 850 | 840 | 849 | 10,000 |
| 1996/04/26 | 850 | 850 | 836 | 850 | 17,000 |
| 1996/04/25 | 825 | 850 | 820 | 850 | 31,000 |
| 1996/04/24 | 820 | 821 | 820 | 821 | 5,000 |
| 1996/04/23 | 796 | 797 | 796 | 797 | 2,000 |
| 1996/04/22 | 800 | 800 | 790 | 790 | 4,000 |
| 1996/04/19 | 820 | 820 | 800 | 800 | 17,000 |
| 1996/04/18 | 820 | 820 | 812 | 812 | 31,000 |
| 1996/04/17 | 820 | 820 | 820 | 820 | 6,000 |
| 1996/04/16 | 840 | 840 | 812 | 812 | 22,000 |
| 1996/04/15 | 830 | 840 | 830 | 840 | 5,000 |
| 1996/04/12 | 820 | 830 | 820 | 830 | 17,000 |
| 1996/04/11 | 820 | 820 | 812 | 812 | 20,000 |
| 1996/04/10 | 829 | 829 | 810 | 820 | 15,000 |
| 1996/04/09 | 801 | 810 | 801 | 810 | 6,000 |
| 1996/04/08 | 811 | 819 | 800 | 800 | 7,000 |
| 1996/04/05 | 799 | 799 | 799 | 799 | 2,000 |
| 1996/04/04 | 773 | 780 | 773 | 780 | 2,000 |
| 1996/04/03 | 762 | 770 | 760 | 770 | 14,000 |
| 1996/04/02 | 779 | 779 | 761 | 770 | 8,000 |
| 1996/04/01 | 770 | 779 | 770 | 779 | 10,000 |
| 1996/03/29 | 780 | 785 | 760 | 760 | 9,000 |
| 1996/03/28 | 795 | 795 | 795 | 795 | 1,000 |
| 1996/03/27 | 798 | 798 | 798 | 798 | 3,000 |
| 1996/03/26 | 800 | 800 | 800 | 800 | 8,000 |
| 1996/03/25 | 765 | 800 | 765 | 795 | 9,000 |
| 1996/03/22 | 770 | 770 | 764 | 764 | 90,000 |
| 1996/03/21 | 749 | 750 | 749 | 750 | 13,000 |
| 1996/03/19 | 743 | 743 | 739 | 739 | 3,000 |
| 1996/03/18 | 744 | 744 | 744 | 744 | 10,000 |
| 1996/03/15 | 730 | 744 | 726 | 744 | 7,000 |
| 1996/03/14 | 735 | 748 | 735 | 748 | 24,000 |
| 1996/03/13 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/03/12 | 735 | 735 | 735 | 735 | 5,000 |
| 1996/03/11 | 714 | 729 | 714 | 729 | 6,000 |
| 1996/03/08 | 710 | 725 | 710 | 725 | 25,000 |
| 1996/03/07 | 737 | 737 | 710 | 710 | 9,000 |
| 1996/03/06 | 740 | 741 | 738 | 738 | 13,000 |
| 1996/03/05 | 750 | 750 | 741 | 741 | 8,000 |
| 1996/03/04 | 753 | 754 | 750 | 754 | 4,000 |
| 1996/03/01 | 753 | 753 | 753 | 753 | 4,000 |
| 1996/02/29 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/02/28 | 746 | 755 | 745 | 755 | 6,000 |
| 1996/02/27 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/02/26 | 765 | 775 | 765 | 771 | 4,000 |
| 1996/02/23 | 809 | 814 | 794 | 794 | 7,000 |
| 1996/02/22 | 782 | 810 | 782 | 810 | 4,000 |
| 1996/02/20 | 860 | 860 | 860 | 860 | 2,000 |
| 1996/02/19 | 870 | 870 | 860 | 860 | 6,000 |
| 1996/02/16 | 890 | 890 | 870 | 870 | 8,000 |
| 1996/02/15 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/02/14 | 870 | 880 | 870 | 880 | 13,000 |
| 1996/02/13 | 875 | 875 | 871 | 871 | 8,000 |
| 1996/02/09 | 875 | 875 | 872 | 872 | 34,000 |
| 1996/02/08 | 872 | 882 | 872 | 882 | 6,000 |
| 1996/02/07 | 879 | 879 | 872 | 872 | 18,000 |
| 1996/02/06 | 880 | 880 | 878 | 880 | 18,000 |
| 1996/02/05 | 890 | 890 | 880 | 880 | 12,000 |
| 1996/02/02 | 900 | 900 | 880 | 895 | 119,000 |
| 1996/02/01 | 905 | 909 | 903 | 903 | 30,000 |
| 1996/01/30 | 909 | 909 | 909 | 909 | 1,000 |
| 1996/01/26 | 910 | 910 | 910 | 910 | 2,000 |
| 1996/01/25 | 915 | 920 | 915 | 915 | 17,000 |
| 1996/01/24 | 915 | 915 | 915 | 915 | 6,000 |
| 1996/01/23 | 916 | 916 | 915 | 915 | 3,000 |
| 1996/01/22 | 915 | 918 | 915 | 915 | 11,000 |
| 1996/01/19 | 910 | 915 | 910 | 915 | 12,000 |
| 1996/01/18 | 922 | 922 | 910 | 910 | 4,000 |
| 1996/01/17 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/01/16 | 900 | 920 | 900 | 920 | 5,000 |
| 1996/01/11 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/01/10 | 898 | 900 | 898 | 900 | 11,000 |
| 1996/01/09 | 870 | 901 | 870 | 901 | 6,000 |
| 1996/01/05 | 879 | 879 | 879 | 879 | 2,000 |
| 1996/01/04 | 860 | 860 | 860 | 860 | 6,000 |