スカラ(4845)の株価時系列情報
スカラ(4845)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 24,900 | 24,900 | 24,290 | 24,500 | 252 |
| 2006/12/28 | 25,000 | 25,400 | 24,630 | 25,090 | 341 |
| 2006/12/27 | 26,270 | 26,270 | 25,000 | 25,400 | 587 |
| 2006/12/26 | 26,100 | 26,170 | 24,300 | 25,280 | 751 |
| 2006/12/25 | 25,740 | 28,310 | 25,300 | 26,330 | 2,445 |
| 2006/12/22 | 24,710 | 25,680 | 24,710 | 25,440 | 1,091 |
| 2006/12/21 | 24,640 | 24,700 | 24,500 | 24,700 | 272 |
| 2006/12/20 | 24,200 | 24,700 | 24,120 | 24,490 | 169 |
| 2006/12/19 | 24,500 | 24,800 | 24,200 | 24,200 | 329 |
| 2006/12/18 | 24,540 | 24,900 | 24,530 | 24,530 | 585 |
| 2006/12/15 | 24,900 | 25,000 | 24,840 | 24,980 | 624 |
| 2006/12/14 | 24,880 | 24,980 | 24,790 | 24,900 | 199 |
| 2006/12/13 | 24,900 | 25,000 | 24,760 | 24,860 | 530 |
| 2006/12/12 | 25,000 | 25,400 | 24,810 | 25,000 | 643 |
| 2006/12/11 | 25,460 | 25,460 | 24,700 | 25,200 | 576 |
| 2006/12/08 | 25,300 | 25,570 | 24,610 | 25,460 | 534 |
| 2006/12/07 | 25,520 | 25,720 | 25,200 | 25,690 | 447 |
| 2006/12/06 | 25,900 | 26,100 | 25,500 | 25,510 | 240 |
| 2006/12/05 | 25,900 | 26,390 | 25,600 | 26,000 | 146 |
| 2006/12/04 | 25,900 | 26,000 | 25,300 | 25,590 | 303 |
| 2006/12/01 | 25,500 | 26,100 | 25,000 | 26,000 | 404 |
| 2006/11/30 | 25,500 | 25,850 | 25,020 | 25,600 | 782 |
| 2006/11/29 | 25,500 | 26,000 | 25,120 | 26,000 | 622 |
| 2006/11/28 | 24,910 | 25,800 | 24,900 | 25,800 | 584 |
| 2006/11/27 | 24,800 | 25,730 | 24,800 | 25,290 | 225 |
| 2006/11/24 | 25,520 | 25,800 | 24,900 | 25,300 | 401 |
| 2006/11/22 | 23,000 | 25,800 | 22,800 | 25,520 | 427 |
| 2006/11/21 | 24,050 | 24,300 | 23,600 | 24,290 | 543 |
| 2006/11/20 | 27,000 | 27,000 | 24,500 | 25,100 | 355 |
| 2006/11/17 | 27,700 | 27,830 | 26,500 | 27,090 | 356 |
| 2006/11/16 | 29,500 | 29,500 | 28,000 | 28,000 | 455 |
| 2006/11/15 | 27,500 | 29,900 | 27,500 | 29,840 | 1,085 |
| 2006/11/14 | 26,200 | 27,000 | 25,900 | 27,000 | 403 |
| 2006/11/13 | 26,000 | 26,200 | 25,800 | 26,200 | 133 |
| 2006/11/10 | 25,200 | 26,250 | 25,120 | 26,200 | 232 |
| 2006/11/09 | 26,000 | 26,690 | 25,650 | 26,150 | 177 |
| 2006/11/08 | 26,790 | 26,790 | 25,600 | 26,400 | 282 |
| 2006/11/07 | 27,000 | 27,100 | 26,490 | 26,800 | 199 |
| 2006/11/06 | 27,100 | 27,100 | 26,250 | 27,000 | 257 |
| 2006/11/02 | 27,600 | 28,200 | 27,030 | 27,040 | 469 |
| 2006/11/01 | 28,300 | 28,460 | 27,500 | 28,300 | 397 |
| 2006/10/31 | 28,390 | 28,990 | 28,250 | 28,250 | 179 |
| 2006/10/30 | 28,490 | 28,790 | 28,100 | 28,380 | 258 |
| 2006/10/27 | 29,510 | 29,650 | 28,450 | 28,710 | 486 |
| 2006/10/26 | 29,600 | 30,000 | 29,100 | 29,510 | 243 |
| 2006/10/25 | 30,000 | 30,000 | 29,110 | 29,600 | 363 |
| 2006/10/24 | 30,500 | 30,600 | 29,990 | 30,200 | 462 |
| 2006/10/23 | 30,000 | 30,400 | 29,000 | 30,000 | 215 |
| 2006/10/20 | 30,700 | 30,700 | 30,000 | 30,000 | 348 |
| 2006/10/19 | 31,300 | 31,900 | 30,100 | 31,000 | 840 |
| 2006/10/18 | 29,500 | 31,100 | 29,120 | 31,100 | 337 |
| 2006/10/17 | 30,950 | 30,950 | 29,500 | 30,500 | 273 |
| 2006/10/16 | 29,000 | 30,650 | 29,000 | 30,550 | 556 |
| 2006/10/13 | 28,400 | 29,800 | 28,010 | 29,800 | 327 |
| 2006/10/12 | 25,850 | 27,300 | 25,600 | 27,200 | 379 |
| 2006/10/11 | 28,140 | 28,440 | 25,700 | 26,150 | 704 |
| 2006/10/10 | 28,300 | 29,000 | 28,290 | 28,600 | 440 |
| 2006/10/06 | 30,000 | 30,050 | 29,500 | 29,780 | 299 |
| 2006/10/05 | 29,500 | 30,000 | 29,000 | 29,990 | 326 |
| 2006/10/04 | 29,800 | 29,890 | 29,000 | 29,400 | 806 |
| 2006/10/03 | 30,200 | 30,200 | 29,660 | 29,800 | 697 |
| 2006/10/02 | 30,600 | 30,900 | 30,100 | 30,350 | 533 |
| 2006/09/29 | 31,850 | 32,500 | 29,950 | 31,100 | 1,771 |
| 2006/09/28 | 31,000 | 31,500 | 30,500 | 31,200 | 639 |
| 2006/09/27 | 30,200 | 31,000 | 29,540 | 31,000 | 512 |
| 2006/09/26 | 31,300 | 31,350 | 29,020 | 29,800 | 740 |
| 2006/09/25 | 31,300 | 31,350 | 30,200 | 30,500 | 439 |
| 2006/09/22 | 31,300 | 31,600 | 30,200 | 31,000 | 405 |
| 2006/09/21 | 31,550 | 32,700 | 30,100 | 30,900 | 1,809 |
| 2006/09/20 | 32,200 | 32,200 | 29,310 | 29,700 | 742 |
| 2006/09/19 | 34,000 | 35,600 | 31,000 | 31,550 | 895 |
| 2006/09/15 | 33,200 | 33,600 | 31,600 | 33,200 | 506 |
| 2006/09/14 | 35,650 | 35,650 | 33,800 | 34,400 | 531 |
| 2006/09/13 | 36,100 | 36,700 | 35,650 | 35,650 | 333 |
| 2006/09/12 | 37,250 | 37,500 | 35,900 | 36,350 | 406 |
| 2006/09/11 | 38,000 | 38,700 | 37,500 | 38,050 | 261 |
| 2006/09/08 | 38,150 | 38,850 | 37,700 | 38,700 | 170 |
| 2006/09/07 | 39,000 | 39,000 | 38,250 | 38,850 | 303 |
| 2006/09/06 | 39,200 | 39,300 | 39,050 | 39,100 | 260 |
| 2006/09/05 | 39,650 | 40,000 | 39,150 | 39,200 | 369 |
| 2006/09/04 | 39,000 | 40,300 | 39,000 | 39,500 | 523 |
| 2006/09/01 | 40,100 | 40,100 | 38,450 | 39,000 | 667 |
| 2006/08/31 | 40,800 | 41,500 | 39,500 | 40,300 | 397 |
| 2006/08/30 | 44,500 | 44,800 | 41,000 | 42,400 | 892 |
| 2006/08/29 | 43,000 | 45,300 | 42,600 | 43,800 | 3,025 |
| 2006/08/28 | 44,800 | 44,800 | 41,050 | 42,000 | 1,485 |
| 2006/08/25 | 42,800 | 44,000 | 40,500 | 43,800 | 2,558 |
| 2006/08/24 | 39,700 | 40,000 | 39,150 | 40,000 | 149 |
| 2006/08/23 | 40,600 | 40,800 | 39,600 | 39,900 | 214 |
| 2006/08/22 | 39,500 | 40,700 | 39,000 | 40,000 | 242 |
| 2006/08/21 | 41,800 | 41,800 | 40,000 | 40,900 | 205 |
| 2006/08/18 | 40,800 | 42,500 | 39,800 | 41,100 | 791 |
| 2006/08/17 | 40,300 | 41,000 | 40,000 | 41,000 | 347 |
| 2006/08/16 | 39,950 | 40,700 | 39,500 | 40,450 | 358 |
| 2006/08/15 | 39,300 | 39,450 | 38,400 | 39,450 | 299 |
| 2006/08/14 | 39,450 | 39,450 | 38,000 | 39,100 | 181 |
| 2006/08/11 | 38,100 | 39,450 | 38,000 | 39,450 | 306 |
| 2006/08/10 | 38,000 | 38,400 | 37,500 | 38,350 | 167 |
| 2006/08/09 | 38,000 | 38,800 | 37,300 | 37,500 | 352 |
| 2006/08/08 | 36,900 | 38,000 | 36,900 | 38,000 | 178 |
| 2006/08/07 | 39,200 | 40,200 | 37,000 | 37,050 | 690 |
| 2006/08/04 | 35,100 | 38,900 | 35,000 | 38,900 | 1,236 |
| 2006/08/03 | 35,200 | 35,500 | 33,800 | 34,900 | 777 |
| 2006/08/02 | 32,900 | 35,000 | 32,150 | 35,000 | 794 |
| 2006/08/01 | 30,200 | 32,500 | 30,150 | 32,500 | 276 |
| 2006/07/31 | 29,890 | 30,850 | 29,890 | 30,850 | 336 |
| 2006/07/28 | 29,000 | 29,800 | 28,820 | 29,000 | 241 |
| 2006/07/27 | 28,780 | 29,270 | 28,720 | 28,850 | 445 |
| 2006/07/26 | 28,800 | 29,400 | 28,600 | 28,800 | 223 |
| 2006/07/25 | 30,000 | 30,000 | 29,100 | 29,100 | 260 |
| 2006/07/24 | 27,900 | 29,200 | 27,900 | 29,040 | 214 |
| 2006/07/21 | 28,750 | 30,700 | 28,300 | 30,700 | 245 |
| 2006/07/20 | 29,930 | 31,400 | 29,100 | 30,000 | 571 |
| 2006/07/19 | 30,000 | 30,000 | 28,000 | 28,430 | 693 |
| 2006/07/18 | 34,900 | 34,900 | 31,000 | 31,000 | 650 |
| 2006/07/14 | 35,500 | 36,000 | 35,000 | 35,000 | 386 |
| 2006/07/13 | 36,500 | 37,400 | 36,000 | 36,600 | 789 |
| 2006/07/12 | 39,650 | 42,850 | 37,100 | 38,000 | 5,149 |
| 2006/07/11 | 38,000 | 39,400 | 37,950 | 38,850 | 145 |
| 2006/07/10 | 37,800 | 39,850 | 37,750 | 39,600 | 184 |
| 2006/07/07 | 40,000 | 40,500 | 39,500 | 39,800 | 310 |
| 2006/07/06 | 39,000 | 40,750 | 38,900 | 40,700 | 276 |
| 2006/07/05 | 39,850 | 39,850 | 38,550 | 39,400 | 284 |
| 2006/07/04 | 40,500 | 40,500 | 40,000 | 40,400 | 167 |
| 2006/07/03 | 40,750 | 40,750 | 39,500 | 40,450 | 277 |
| 2006/06/30 | 39,100 | 39,950 | 38,750 | 39,950 | 443 |
| 2006/06/29 | 38,400 | 38,800 | 38,100 | 38,650 | 214 |
| 2006/06/28 | 38,050 | 38,450 | 37,150 | 38,300 | 384 |
| 2006/06/27 | 39,000 | 39,050 | 38,500 | 39,000 | 187 |
| 2006/06/26 | 39,350 | 39,950 | 39,100 | 39,450 | 372 |
| 2006/06/23 | 40,700 | 41,000 | 40,300 | 40,800 | 202 |
| 2006/06/22 | 40,700 | 42,500 | 40,700 | 41,300 | 250 |
| 2006/06/21 | 40,100 | 41,450 | 40,100 | 40,700 | 199 |
| 2006/06/20 | 41,400 | 41,900 | 40,050 | 40,100 | 321 |
| 2006/06/19 | 43,700 | 43,800 | 41,900 | 42,550 | 489 |
| 2006/06/16 | 43,300 | 43,300 | 41,000 | 43,000 | 1,187 |
| 2006/06/15 | 37,000 | 39,300 | 36,800 | 39,300 | 933 |
| 2006/06/14 | 34,500 | 36,800 | 34,500 | 35,300 | 749 |
| 2006/06/13 | 34,650 | 35,400 | 34,500 | 34,700 | 429 |
| 2006/06/12 | 35,000 | 36,250 | 34,900 | 35,850 | 694 |
| 2006/06/09 | 34,900 | 36,800 | 34,900 | 36,200 | 513 |
| 2006/06/08 | 36,300 | 36,300 | 33,800 | 35,300 | 982 |
| 2006/06/07 | 37,500 | 39,500 | 37,050 | 37,050 | 283 |
| 2006/06/06 | 37,500 | 39,600 | 37,500 | 38,100 | 273 |
| 2006/06/05 | 39,000 | 41,200 | 37,800 | 38,600 | 782 |
| 2006/06/02 | 38,800 | 40,000 | 34,900 | 39,500 | 1,301 |
| 2006/06/01 | 40,500 | 41,200 | 38,900 | 38,900 | 3,245 |
| 2006/05/31 | 38,150 | 40,500 | 38,150 | 38,150 | 1,940 |
| 2006/05/30 | 45,600 | 45,800 | 42,150 | 42,150 | 705 |
| 2006/05/29 | 49,800 | 49,800 | 46,150 | 46,150 | 443 |
| 2006/05/26 | 50,000 | 50,000 | 49,000 | 49,000 | 277 |
| 2006/05/25 | 50,500 | 50,500 | 49,800 | 49,800 | 226 |
| 2006/05/24 | 50,200 | 50,600 | 49,800 | 50,400 | 167 |
| 2006/05/23 | 50,100 | 50,600 | 50,000 | 50,200 | 133 |
| 2006/05/22 | 51,500 | 53,700 | 51,500 | 51,700 | 172 |
| 2006/05/19 | 49,500 | 51,900 | 49,500 | 51,500 | 383 |
| 2006/05/18 | 50,000 | 51,000 | 48,250 | 51,000 | 393 |
| 2006/05/17 | 50,800 | 51,600 | 49,700 | 50,600 | 426 |
| 2006/05/16 | 56,300 | 56,400 | 50,800 | 50,800 | 506 |
| 2006/05/15 | 56,300 | 56,300 | 55,500 | 55,800 | 111 |
| 2006/05/12 | 55,900 | 56,300 | 52,800 | 56,300 | 369 |
| 2006/05/11 | 56,900 | 57,100 | 56,100 | 56,100 | 186 |
| 2006/05/10 | 57,500 | 57,500 | 56,700 | 56,900 | 153 |
| 2006/05/09 | 56,400 | 58,100 | 56,100 | 57,300 | 488 |
| 2006/05/08 | 56,500 | 56,900 | 55,900 | 56,400 | 239 |
| 2006/05/02 | 56,800 | 56,800 | 55,300 | 55,900 | 269 |
| 2006/05/01 | 57,000 | 57,800 | 56,800 | 56,800 | 224 |
| 2006/04/28 | 57,400 | 58,000 | 56,400 | 58,000 | 185 |
| 2006/04/27 | 58,000 | 58,500 | 56,900 | 58,000 | 378 |
| 2006/04/26 | 57,900 | 58,000 | 56,800 | 58,000 | 268 |
| 2006/04/25 | 58,000 | 60,700 | 57,200 | 58,100 | 551 |
| 2006/04/24 | 56,700 | 58,800 | 55,200 | 58,000 | 1,411 |
| 2006/04/21 | 62,100 | 62,100 | 56,700 | 59,200 | 1,480 |
| 2006/04/20 | 67,000 | 67,400 | 61,300 | 61,600 | 3,034 |
| 2006/04/19 | 64,800 | 66,900 | 64,700 | 66,300 | 735 |
| 2006/04/18 | 61,900 | 63,700 | 60,700 | 63,700 | 386 |
| 2006/04/17 | 66,800 | 67,700 | 62,100 | 62,400 | 719 |
| 2006/04/14 | 68,000 | 68,500 | 66,500 | 66,800 | 538 |
| 2006/04/13 | 66,500 | 69,500 | 66,000 | 68,000 | 1,630 |
| 2006/04/12 | 66,500 | 66,700 | 65,300 | 66,500 | 343 |
| 2006/04/11 | 65,900 | 66,900 | 65,200 | 66,900 | 921 |
| 2006/04/10 | 63,200 | 65,000 | 62,900 | 64,900 | 584 |
| 2006/04/07 | 62,600 | 63,200 | 62,300 | 62,600 | 233 |
| 2006/04/06 | 62,700 | 64,100 | 62,100 | 62,500 | 268 |
| 2006/04/05 | 64,500 | 64,800 | 61,900 | 63,500 | 688 |
| 2006/04/04 | 66,000 | 66,400 | 64,500 | 64,800 | 522 |
| 2006/04/03 | 67,200 | 67,300 | 66,000 | 66,000 | 414 |
| 2006/03/31 | 64,800 | 66,800 | 64,800 | 66,000 | 545 |
| 2006/03/30 | 65,000 | 66,500 | 64,500 | 64,700 | 1,081 |
| 2006/03/29 | 62,500 | 67,300 | 62,500 | 66,000 | 908 |
| 2006/03/28 | 62,000 | 63,200 | 62,000 | 63,000 | 463 |
| 2006/03/27 | 66,900 | 66,900 | 65,000 | 65,000 | 1,310 |
| 2006/03/24 | 67,200 | 68,000 | 66,500 | 67,600 | 915 |
| 2006/03/23 | 67,000 | 67,700 | 65,400 | 67,300 | 1,107 |
| 2006/03/22 | 65,300 | 68,800 | 63,500 | 68,000 | 2,280 |
| 2006/03/20 | 67,200 | 69,900 | 65,000 | 67,800 | 5,043 |
| 2006/03/17 | 62,500 | 66,400 | 61,800 | 66,400 | 6,254 |
| 2006/03/16 | 59,300 | 63,300 | 57,500 | 62,300 | 4,014 |
| 2006/03/15 | 55,800 | 59,800 | 55,300 | 59,800 | 2,635 |
| 2006/03/14 | 54,800 | 55,400 | 54,200 | 54,800 | 325 |
| 2006/03/13 | 56,300 | 56,800 | 55,000 | 55,500 | 469 |
| 2006/03/10 | 53,900 | 56,500 | 53,000 | 55,200 | 574 |
| 2006/03/09 | 51,800 | 53,900 | 51,300 | 53,900 | 281 |
| 2006/03/08 | 50,400 | 51,900 | 50,300 | 50,800 | 133 |
| 2006/03/07 | 53,500 | 54,000 | 50,200 | 51,200 | 305 |
| 2006/03/06 | 54,300 | 54,500 | 52,500 | 54,500 | 395 |
| 2006/03/03 | 52,600 | 54,800 | 51,200 | 52,800 | 684 |
| 2006/03/02 | 56,100 | 57,200 | 53,000 | 54,600 | 910 |
| 2006/03/01 | 56,300 | 58,000 | 54,000 | 56,000 | 913 |
| 2006/02/28 | 58,000 | 59,000 | 56,200 | 57,800 | 1,244 |
| 2006/02/27 | 59,800 | 62,800 | 57,500 | 58,600 | 3,098 |
| 2006/02/24 | 54,300 | 58,800 | 52,800 | 58,800 | 2,145 |
| 2006/02/23 | 49,300 | 53,800 | 49,300 | 53,800 | 1,471 |
| 2006/02/22 | 46,900 | 50,200 | 46,900 | 49,800 | 825 |
| 2006/02/21 | 48,500 | 50,000 | 45,200 | 47,300 | 1,699 |
| 2006/02/20 | 49,800 | 51,000 | 48,500 | 50,200 | 1,868 |
| 2006/02/17 | 50,000 | 53,400 | 47,800 | 52,000 | 3,617 |
| 2006/02/16 | 50,000 | 51,900 | 47,500 | 49,400 | 860 |
| 2006/02/15 | 52,000 | 52,000 | 49,500 | 50,300 | 559 |
| 2006/02/14 | 49,500 | 53,000 | 46,500 | 52,500 | 2,709 |
| 2006/02/13 | 53,000 | 54,100 | 50,000 | 52,000 | 1,284 |
| 2006/02/10 | 56,300 | 56,800 | 51,800 | 55,000 | 914 |
| 2006/02/09 | 55,800 | 57,100 | 55,800 | 56,800 | 668 |
| 2006/02/08 | 57,000 | 58,800 | 56,000 | 56,800 | 772 |
| 2006/02/07 | 58,200 | 58,200 | 56,300 | 57,100 | 762 |
| 2006/02/06 | 57,600 | 58,900 | 56,800 | 57,600 | 537 |
| 2006/02/03 | 56,200 | 59,800 | 56,000 | 57,500 | 898 |
| 2006/02/02 | 60,400 | 61,000 | 57,000 | 57,100 | 966 |
| 2006/02/01 | 57,100 | 60,500 | 57,000 | 60,400 | 1,454 |
| 2006/01/31 | 60,800 | 61,000 | 56,800 | 58,500 | 1,636 |
| 2006/01/30 | 58,400 | 61,000 | 58,000 | 60,800 | 2,166 |
| 2006/01/27 | 55,700 | 56,800 | 55,300 | 56,500 | 722 |
| 2006/01/26 | 54,300 | 56,400 | 54,300 | 54,900 | 1,608 |
| 2006/01/25 | 53,500 | 54,900 | 53,400 | 54,100 | 2,302 |
| 2006/01/24 | 51,000 | 54,200 | 47,000 | 53,400 | 7,010 |
| 2006/01/23 | 52,000 | 52,500 | 52,000 | 52,000 | 1,913 |
| 2006/01/20 | 61,000 | 62,500 | 57,000 | 57,000 | 2,951 |
| 2006/01/19 | 58,000 | 63,800 | 58,000 | 62,000 | 4,068 |
| 2006/01/18 | 63,000 | 64,500 | 63,000 | 63,000 | 1,043 |
| 2006/01/17 | 69,000 | 72,900 | 67,100 | 68,000 | 3,395 |
| 2006/01/16 | 72,300 | 73,400 | 71,600 | 73,400 | 2,067 |
| 2006/01/13 | 69,000 | 71,000 | 68,900 | 70,000 | 1,354 |
| 2006/01/12 | 71,800 | 73,000 | 70,000 | 70,000 | 1,547 |
| 2006/01/11 | 72,000 | 73,000 | 70,500 | 72,000 | 1,783 |
| 2006/01/10 | 75,000 | 76,500 | 73,000 | 73,300 | 1,830 |
| 2006/01/06 | 70,000 | 73,900 | 68,000 | 73,900 | 2,835 |
| 2006/01/05 | 76,000 | 76,200 | 70,600 | 71,200 | 3,261 |
| 2006/01/04 | 72,000 | 76,000 | 71,900 | 75,000 | 3,148 |