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 |
|---|---|---|---|---|---|
| 1994/12/29 | 880 | 880 | 880 | 880 | 1,000 |
| 1994/12/27 | 865 | 865 | 865 | 865 | 3,000 |
| 1994/12/26 | 836 | 840 | 835 | 840 | 7,000 |
| 1994/12/22 | 810 | 810 | 810 | 810 | 16,000 |
| 1994/12/21 | 800 | 800 | 800 | 800 | 3,000 |
| 1994/12/20 | 810 | 810 | 809 | 809 | 9,000 |
| 1994/12/16 | 800 | 800 | 800 | 800 | 2,000 |
| 1994/12/15 | 810 | 810 | 800 | 800 | 6,000 |
| 1994/12/14 | 800 | 810 | 800 | 810 | 14,000 |
| 1994/12/13 | 801 | 810 | 800 | 800 | 28,000 |
| 1994/12/12 | 810 | 810 | 780 | 800 | 26,000 |
| 1994/12/09 | 840 | 840 | 830 | 830 | 23,000 |
| 1994/12/05 | 900 | 900 | 900 | 900 | 1,000 |
| 1994/12/02 | 890 | 890 | 890 | 890 | 3,000 |
| 1994/11/30 | 929 | 929 | 928 | 928 | 2,000 |
| 1994/11/28 | 929 | 929 | 929 | 929 | 1,000 |
| 1994/11/25 | 930 | 930 | 930 | 930 | 6,000 |
| 1994/11/22 | 940 | 940 | 940 | 940 | 3,000 |
| 1994/11/21 | 940 | 940 | 940 | 940 | 3,000 |
| 1994/11/18 | 930 | 930 | 930 | 930 | 4,000 |
| 1994/11/17 | 930 | 930 | 930 | 930 | 2,000 |
| 1994/11/16 | 910 | 930 | 910 | 930 | 9,000 |
| 1994/11/15 | 900 | 910 | 900 | 910 | 3,000 |
| 1994/11/14 | 870 | 900 | 870 | 900 | 25,000 |
| 1994/11/11 | 874 | 875 | 870 | 870 | 6,000 |
| 1994/11/10 | 884 | 884 | 874 | 874 | 7,000 |
| 1994/11/09 | 886 | 890 | 880 | 880 | 8,000 |
| 1994/11/08 | 871 | 890 | 871 | 890 | 4,000 |
| 1994/11/07 | 869 | 870 | 869 | 870 | 13,000 |
| 1994/11/04 | 909 | 909 | 909 | 909 | 1,000 |
| 1994/11/02 | 916 | 930 | 910 | 910 | 9,000 |
| 1994/11/01 | 915 | 915 | 915 | 915 | 2,000 |
| 1994/10/31 | 916 | 925 | 916 | 925 | 5,000 |
| 1994/10/27 | 915 | 915 | 910 | 915 | 6,000 |
| 1994/10/26 | 915 | 915 | 910 | 915 | 6,000 |
| 1994/10/25 | 920 | 920 | 920 | 920 | 6,000 |
| 1994/10/24 | 920 | 920 | 920 | 920 | 6,000 |
| 1994/10/21 | 920 | 931 | 920 | 930 | 9,000 |
| 1994/10/20 | 940 | 940 | 940 | 940 | 3,000 |
| 1994/10/19 | 940 | 940 | 940 | 940 | 2,000 |
| 1994/10/18 | 942 | 943 | 942 | 943 | 6,000 |
| 1994/10/17 | 942 | 942 | 942 | 942 | 9,000 |
| 1994/10/14 | 960 | 960 | 941 | 941 | 9,000 |
| 1994/10/13 | 950 | 960 | 950 | 960 | 32,000 |
| 1994/10/12 | 950 | 960 | 950 | 950 | 13,000 |
| 1994/10/07 | 970 | 970 | 970 | 970 | 2,000 |
| 1994/10/06 | 999 | 999 | 970 | 970 | 8,000 |
| 1994/10/05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1994/10/04 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 |
| 1994/09/30 | 1,030 | 1,030 | 1,010 | 1,030 | 39,000 |
| 1994/09/29 | 980 | 1,040 | 980 | 1,030 | 11,000 |
| 1994/09/28 | 960 | 980 | 959 | 980 | 23,000 |
| 1994/09/27 | 950 | 960 | 950 | 960 | 4,000 |
| 1994/09/26 | 921 | 950 | 921 | 950 | 2,000 |
| 1994/09/22 | 921 | 921 | 920 | 920 | 6,000 |
| 1994/09/21 | 919 | 922 | 919 | 920 | 13,000 |
| 1994/09/20 | 949 | 949 | 939 | 939 | 7,000 |
| 1994/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1994/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1994/09/09 | 999 | 999 | 999 | 999 | 14,000 |
| 1994/09/07 | 970 | 970 | 970 | 970 | 3,000 |
| 1994/09/02 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1994/09/01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1994/08/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1994/08/30 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 |
| 1994/08/29 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1994/08/26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1994/08/25 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1994/08/24 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1994/08/22 | 1,040 | 1,040 | 1,040 | 1,040 | 16,000 |
| 1994/08/19 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1994/08/18 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1994/08/17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1994/08/16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1994/08/15 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1994/08/12 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1994/08/11 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 |
| 1994/08/10 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1994/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/08/04 | 1,030 | 1,080 | 1,030 | 1,080 | 4,000 |
| 1994/08/03 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1994/08/02 | 1,070 | 1,070 | 1,030 | 1,030 | 16,000 |
| 1994/07/29 | 1,050 | 1,050 | 1,030 | 1,050 | 9,000 |
| 1994/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1994/07/25 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1994/07/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/07/21 | 1,060 | 1,060 | 1,020 | 1,020 | 25,000 |
| 1994/07/20 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1994/07/19 | 1,090 | 1,090 | 1,040 | 1,060 | 63,000 |
| 1994/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 1994/07/15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/07/14 | 1,100 | 1,120 | 1,100 | 1,120 | 21,000 |
| 1994/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | 24,000 |
| 1994/07/12 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1994/07/08 | 1,120 | 1,120 | 1,110 | 1,120 | 9,000 |
| 1994/07/07 | 1,110 | 1,120 | 1,110 | 1,120 | 14,000 |
| 1994/07/06 | 1,110 | 1,120 | 1,100 | 1,120 | 9,000 |
| 1994/07/05 | 1,090 | 1,110 | 1,090 | 1,110 | 24,000 |
| 1994/07/04 | 1,060 | 1,090 | 1,060 | 1,090 | 29,000 |
| 1994/07/01 | 1,060 | 1,060 | 1,060 | 1,060 | 17,000 |
| 1994/06/29 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1994/06/28 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1994/06/27 | 1,030 | 1,030 | 1,000 | 1,000 | 54,000 |
| 1994/06/24 | 1,060 | 1,060 | 1,030 | 1,050 | 52,000 |
| 1994/06/22 | 1,050 | 1,070 | 1,040 | 1,040 | 9,000 |
| 1994/06/21 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 |
| 1994/06/20 | 1,130 | 1,130 | 1,080 | 1,080 | 8,000 |
| 1994/06/17 | 1,120 | 1,130 | 1,110 | 1,110 | 10,000 |
| 1994/06/16 | 1,120 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1994/06/15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1994/06/14 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 |
| 1994/06/13 | 1,100 | 1,140 | 1,100 | 1,140 | 18,000 |
| 1994/06/10 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 |
| 1994/06/08 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1994/06/07 | 1,090 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1994/06/06 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 |
| 1994/06/03 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1994/06/02 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 |
| 1994/06/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1994/05/31 | 1,100 | 1,140 | 1,100 | 1,140 | 9,000 |
| 1994/05/30 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1994/05/27 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1994/05/26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1994/05/25 | 1,170 | 1,170 | 1,160 | 1,170 | 15,000 |
| 1994/05/24 | 1,160 | 1,180 | 1,160 | 1,180 | 38,000 |
| 1994/05/23 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 |
| 1994/05/20 | 1,130 | 1,170 | 1,130 | 1,170 | 73,000 |
| 1994/05/19 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1994/05/18 | 1,100 | 1,150 | 1,100 | 1,150 | 47,000 |
| 1994/05/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/05/13 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1994/05/12 | 1,100 | 1,100 | 1,090 | 1,100 | 13,000 |
| 1994/05/11 | 1,040 | 1,090 | 1,040 | 1,090 | 8,000 |
| 1994/05/10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1994/05/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/04/28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1994/04/27 | 1,050 | 1,050 | 1,000 | 1,010 | 21,000 |
| 1994/04/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1994/04/21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/04/20 | 1,110 | 1,110 | 1,070 | 1,070 | 4,000 |
| 1994/04/19 | 1,110 | 1,120 | 1,110 | 1,110 | 29,000 |
| 1994/04/18 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 |
| 1994/04/15 | 1,110 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1994/04/13 | 1,090 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1994/04/12 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 |
| 1994/04/11 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 |
| 1994/04/08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1994/04/07 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
| 1994/04/06 | 1,110 | 1,130 | 1,110 | 1,130 | 13,000 |
| 1994/04/05 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
| 1994/04/04 | 1,130 | 1,130 | 1,080 | 1,080 | 10,000 |
| 1994/04/01 | 1,050 | 1,140 | 1,050 | 1,130 | 49,000 |
| 1994/03/31 | 1,000 | 1,050 | 1,000 | 1,050 | 22,000 |
| 1994/03/30 | 1,010 | 1,010 | 990 | 1,000 | 30,000 |
| 1994/03/29 | 1,010 | 1,010 | 990 | 1,010 | 33,000 |
| 1994/03/28 | 1,000 | 1,000 | 995 | 1,000 | 11,000 |
| 1994/03/25 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1994/03/24 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1994/03/23 | 1,120 | 1,120 | 1,050 | 1,050 | 4,000 |
| 1994/03/22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/03/18 | 1,130 | 1,140 | 1,130 | 1,140 | 15,000 |
| 1994/03/17 | 1,140 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1994/03/16 | 1,050 | 1,120 | 1,050 | 1,120 | 3,000 |
| 1994/03/15 | 1,100 | 1,110 | 1,070 | 1,070 | 13,000 |
| 1994/03/14 | 1,090 | 1,090 | 1,070 | 1,090 | 12,000 |
| 1994/03/11 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
| 1994/03/10 | 1,000 | 1,000 | 991 | 991 | 5,000 |
| 1994/03/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1994/03/07 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1994/03/04 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1994/03/03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1994/03/02 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 |
| 1994/03/01 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1994/02/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/02/25 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1994/02/24 | 1,070 | 1,080 | 1,070 | 1,070 | 39,000 |
| 1994/02/23 | 1,070 | 1,070 | 1,070 | 1,070 | 20,000 |
| 1994/02/22 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 |
| 1994/02/21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1994/02/18 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1994/02/16 | 1,090 | 1,090 | 1,090 | 1,090 | 16,000 |
| 1994/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
| 1994/02/14 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1994/02/10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1994/02/09 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 |
| 1994/02/08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1994/02/04 | 1,130 | 1,130 | 1,130 | 1,130 | 42,000 |
| 1994/02/03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/02/02 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 |
| 1994/02/01 | 1,120 | 1,150 | 1,120 | 1,120 | 17,000 |
| 1994/01/31 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1994/01/28 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1994/01/27 | 1,000 | 1,000 | 995 | 995 | 9,000 |
| 1994/01/26 | 990 | 995 | 990 | 995 | 10,000 |
| 1994/01/25 | 975 | 990 | 975 | 990 | 5,000 |
| 1994/01/24 | 990 | 990 | 970 | 970 | 9,000 |
| 1994/01/21 | 990 | 990 | 980 | 990 | 5,000 |
| 1994/01/20 | 970 | 980 | 970 | 980 | 24,000 |
| 1994/01/19 | 921 | 930 | 920 | 920 | 3,000 |
| 1994/01/18 | 920 | 920 | 916 | 916 | 3,000 |
| 1994/01/17 | 916 | 916 | 916 | 916 | 5,000 |
| 1994/01/14 | 915 | 916 | 915 | 916 | 2,000 |
| 1994/01/13 | 920 | 922 | 920 | 922 | 2,000 |
| 1994/01/12 | 900 | 910 | 900 | 900 | 6,000 |
| 1994/01/10 | 835 | 845 | 835 | 845 | 81,000 |
| 1994/01/07 | 835 | 835 | 835 | 835 | 15,000 |
| 1994/01/06 | 880 | 880 | 855 | 855 | 25,000 |
| 1994/01/05 | 890 | 890 | 890 | 890 | 2,000 |