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 |
|---|---|---|---|---|---|
| 2001/12/28 | 285,000 | 289,998 | 271,998 | 279,996 | 158 |
| 2001/12/27 | 235,002 | 271,998 | 235,002 | 271,998 | 190 |
| 2001/12/26 | 229,998 | 235,998 | 229,998 | 232,002 | 22 |
| 2001/12/25 | 220,002 | 232,998 | 220,002 | 229,998 | 23 |
| 2001/12/21 | 231,000 | 231,000 | 222,000 | 225,000 | 40 |
| 2001/12/20 | 235,002 | 235,002 | 225,000 | 231,000 | 64 |
| 2001/12/19 | 244,002 | 244,998 | 237,000 | 237,000 | 20 |
| 2001/12/18 | 229,998 | 244,998 | 220,002 | 232,998 | 128 |
| 2001/12/17 | 247,002 | 247,002 | 225,000 | 229,998 | 85 |
| 2001/12/14 | 244,998 | 250,002 | 234,000 | 250,002 | 69 |
| 2001/12/13 | 270,000 | 270,000 | 247,998 | 250,002 | 67 |
| 2001/12/12 | 283,998 | 283,998 | 255,000 | 264,000 | 82 |
| 2001/12/11 | 286,998 | 300,000 | 273,996 | 279,996 | 86 |
| 2001/12/10 | 294,996 | 315,000 | 265,998 | 309,000 | 461 |
| 2001/12/07 | 250,002 | 288,996 | 250,002 | 288,996 | 471 |
| 2001/12/06 | 250,002 | 250,998 | 244,998 | 249,000 | 283 |
| 2001/12/05 | 250,002 | 250,002 | 225,000 | 249,000 | 117 |
| 2001/12/04 | 246,000 | 258,000 | 246,000 | 250,002 | 11 |
| 2001/12/03 | 267,996 | 267,996 | 250,998 | 250,998 | 32 |
| 2001/11/30 | 270,000 | 270,996 | 267,996 | 267,996 | 24 |
| 2001/11/29 | 285,000 | 285,000 | 270,000 | 270,000 | 18 |
| 2001/11/28 | 274,998 | 294,996 | 274,998 | 276,000 | 25 |
| 2001/11/27 | 289,998 | 289,998 | 273,000 | 273,000 | 17 |
| 2001/11/26 | 300,000 | 300,000 | 289,998 | 289,998 | 20 |
| 2001/11/22 | 327,996 | 327,996 | 291,000 | 300,000 | 42 |
| 2001/11/21 | 328,998 | 328,998 | 327,996 | 327,996 | 2 |
| 2001/11/20 | 310,998 | 330,000 | 304,998 | 319,998 | 22 |
| 2001/11/19 | 319,998 | 319,998 | 310,998 | 310,998 | 11 |
| 2001/11/16 | 330,996 | 330,996 | 310,998 | 330,000 | 17 |
| 2001/11/15 | 330,000 | 334,998 | 330,000 | 334,998 | 9 |
| 2001/11/14 | 348,996 | 348,996 | 334,998 | 334,998 | 9 |
| 2001/11/13 | 331,998 | 348,996 | 315,000 | 348,996 | 25 |
| 2001/11/12 | 342,000 | 342,000 | 330,000 | 333,996 | 17 |
| 2001/11/09 | 339,996 | 349,998 | 337,998 | 349,998 | 30 |
| 2001/11/08 | 367,998 | 367,998 | 349,998 | 360,000 | 27 |
| 2001/11/07 | 382,998 | 390,000 | 360,000 | 360,996 | 58 |
| 2001/11/06 | 360,000 | 390,996 | 349,998 | 382,998 | 346 |
| 2001/11/05 | 330,000 | 360,000 | 309,996 | 360,000 | 82 |
| 2001/11/02 | 324,996 | 330,000 | 304,998 | 330,000 | 49 |
| 2001/11/01 | 333,000 | 333,000 | 324,996 | 331,998 | 23 |
| 2001/10/31 | 333,000 | 333,000 | 333,000 | 333,000 | 9 |
| 2001/10/30 | 336,996 | 336,996 | 330,000 | 333,000 | 6 |
| 2001/10/29 | 318,000 | 339,000 | 318,000 | 337,998 | 22 |
| 2001/10/26 | 330,000 | 333,996 | 325,998 | 325,998 | 42 |
| 2001/10/25 | 319,998 | 333,996 | 300,996 | 333,996 | 70 |
| 2001/10/24 | 319,998 | 324,996 | 316,998 | 324,996 | 7 |
| 2001/10/23 | 309,996 | 330,000 | 307,998 | 330,000 | 17 |
| 2001/10/22 | 300,000 | 309,996 | 300,000 | 309,996 | 3 |
| 2001/10/19 | 304,998 | 315,000 | 289,998 | 309,996 | 12 |
| 2001/10/18 | 313,998 | 313,998 | 304,998 | 304,998 | 7 |
| 2001/10/17 | 309,996 | 316,998 | 295,998 | 315,000 | 7 |
| 2001/10/16 | 312,000 | 315,000 | 300,000 | 300,000 | 14 |
| 2001/10/15 | 339,000 | 339,000 | 319,998 | 319,998 | 8 |
| 2001/10/12 | 339,996 | 339,996 | 330,000 | 330,000 | 18 |
| 2001/10/11 | 330,000 | 339,000 | 312,000 | 334,998 | 11 |
| 2001/10/10 | 310,998 | 339,996 | 310,998 | 334,998 | 35 |
| 2001/10/09 | 300,000 | 319,998 | 300,000 | 319,998 | 39 |
| 2001/10/05 | 270,000 | 279,996 | 259,998 | 279,996 | 16 |
| 2001/10/04 | 270,000 | 270,996 | 268,998 | 268,998 | 7 |
| 2001/10/03 | 250,002 | 258,996 | 250,002 | 258,996 | 11 |
| 2001/10/02 | 229,998 | 250,002 | 220,002 | 250,002 | 18 |
| 2001/10/01 | 229,998 | 238,998 | 229,998 | 234,000 | 10 |
| 2001/09/28 | 229,998 | 244,002 | 229,998 | 240,000 | 18 |
| 2001/09/27 | 235,002 | 235,002 | 220,002 | 234,000 | 8 |
| 2001/09/26 | 244,998 | 244,998 | 235,002 | 235,002 | 2 |
| 2001/09/25 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2001/09/21 | 231,000 | 231,000 | 229,002 | 229,998 | 7 |
| 2001/09/20 | 252,996 | 252,996 | 250,998 | 250,998 | 5 |
| 2001/09/19 | 255,000 | 261,000 | 255,000 | 261,000 | 7 |
| 2001/09/18 | 244,998 | 255,000 | 244,998 | 255,000 | 11 |
| 2001/09/17 | 255,000 | 255,000 | 229,998 | 249,000 | 34 |
| 2001/09/14 | 226,998 | 255,000 | 226,998 | 255,000 | 27 |
| 2001/09/13 | 235,002 | 235,002 | 235,002 | 235,002 | 9 |
| 2001/09/12 | 255,000 | 255,000 | 255,000 | 255,000 | 5 |
| 2001/09/11 | 279,996 | 279,996 | 270,000 | 274,998 | 13 |
| 2001/09/10 | 298,998 | 298,998 | 285,000 | 285,000 | 18 |
| 2001/09/07 | 300,000 | 300,000 | 294,996 | 298,998 | 6 |
| 2001/09/06 | 300,000 | 304,998 | 294,996 | 304,998 | 15 |
| 2001/09/05 | 319,998 | 319,998 | 297,996 | 297,996 | 9 |
| 2001/09/04 | 304,998 | 304,998 | 289,998 | 304,998 | 27 |
| 2001/09/03 | 312,996 | 318,000 | 304,998 | 304,998 | 32 |
| 2001/08/31 | 319,998 | 319,998 | 309,996 | 309,996 | 23 |
| 2001/08/30 | 324,996 | 324,996 | 318,000 | 319,998 | 30 |
| 2001/08/29 | 322,998 | 334,998 | 321,000 | 321,000 | 7 |
| 2001/08/28 | 321,996 | 324,000 | 321,996 | 324,000 | 2 |
| 2001/08/27 | 315,000 | 334,998 | 315,000 | 315,996 | 42 |
| 2001/08/24 | 330,000 | 330,000 | 309,996 | 309,996 | 28 |
| 2001/08/23 | 351,996 | 351,996 | 334,998 | 334,998 | 20 |
| 2001/08/22 | 360,000 | 361,998 | 351,000 | 351,000 | 60 |
| 2001/08/21 | 369,996 | 375,000 | 349,998 | 360,000 | 41 |
| 2001/08/20 | 382,998 | 382,998 | 360,000 | 360,000 | 28 |
| 2001/08/17 | 379,998 | 390,000 | 379,998 | 379,998 | 20 |
| 2001/08/16 | 360,000 | 360,000 | 349,998 | 360,000 | 15 |
| 2001/08/15 | 369,996 | 369,996 | 364,998 | 367,998 | 11 |
| 2001/08/14 | 369,996 | 375,000 | 369,996 | 369,996 | 21 |
| 2001/08/13 | 381,000 | 384,996 | 360,996 | 360,996 | 17 |
| 2001/08/10 | 379,998 | 384,000 | 375,996 | 376,998 | 25 |
| 2001/08/09 | 390,000 | 390,000 | 375,000 | 379,998 | 19 |
| 2001/08/08 | 396,000 | 396,000 | 379,998 | 390,000 | 30 |
| 2001/08/07 | 367,998 | 399,000 | 360,996 | 399,000 | 65 |
| 2001/08/06 | 367,998 | 375,000 | 364,998 | 375,000 | 28 |
| 2001/08/03 | 367,998 | 388,998 | 364,998 | 387,996 | 55 |
| 2001/08/02 | 345,996 | 364,998 | 345,996 | 360,996 | 33 |
| 2001/08/01 | 336,996 | 345,000 | 336,996 | 345,000 | 4 |
| 2001/07/31 | 349,998 | 349,998 | 319,998 | 319,998 | 28 |
| 2001/07/30 | 376,998 | 376,998 | 349,998 | 349,998 | 13 |
| 2001/07/27 | 354,996 | 379,998 | 333,000 | 369,996 | 66 |
| 2001/07/26 | 304,998 | 349,998 | 300,000 | 349,998 | 59 |
| 2001/07/25 | 294,996 | 309,996 | 294,996 | 300,000 | 18 |
| 2001/07/24 | 291,000 | 294,996 | 289,998 | 294,996 | 15 |
| 2001/07/23 | 319,998 | 319,998 | 280,998 | 300,000 | 32 |
| 2001/07/19 | 339,996 | 345,000 | 321,000 | 321,000 | 23 |
| 2001/07/18 | 360,000 | 360,000 | 334,998 | 334,998 | 31 |
| 2001/07/17 | 372,000 | 372,000 | 349,998 | 360,000 | 47 |
| 2001/07/16 | 369,996 | 369,996 | 354,996 | 366,996 | 61 |
| 2001/07/13 | 300,000 | 349,998 | 300,000 | 349,998 | 101 |
| 2001/07/12 | 298,998 | 309,000 | 286,998 | 309,000 | 85 |
| 2001/07/11 | 289,998 | 300,000 | 288,000 | 294,996 | 32 |
| 2001/07/10 | 298,998 | 298,998 | 289,998 | 295,998 | 15 |
| 2001/07/09 | 319,998 | 322,998 | 300,000 | 300,000 | 39 |
| 2001/07/06 | 330,000 | 330,000 | 300,000 | 322,998 | 66 |
| 2001/07/05 | 349,998 | 349,998 | 319,998 | 330,000 | 47 |
| 2001/07/04 | 375,000 | 375,000 | 345,000 | 348,000 | 66 |
| 2001/07/03 | 390,000 | 390,000 | 360,996 | 375,000 | 62 |
| 2001/07/02 | 387,996 | 390,000 | 369,996 | 379,998 | 56 |
| 2001/06/29 | 379,998 | 381,996 | 369,996 | 381,000 | 36 |
| 2001/06/28 | 378,996 | 378,996 | 369,996 | 372,000 | 36 |
| 2001/06/27 | 381,996 | 381,996 | 363,000 | 369,000 | 34 |
| 2001/06/26 | 384,996 | 390,000 | 370,998 | 384,000 | 33 |
| 2001/06/25 | 393,000 | 399,996 | 375,000 | 384,996 | 39 |
| 2001/06/22 | 420,000 | 420,000 | 379,998 | 379,998 | 48 |
| 2001/06/21 | 402,000 | 418,998 | 397,998 | 418,998 | 52 |
| 2001/06/20 | 405,000 | 409,998 | 390,000 | 399,996 | 59 |
| 2001/06/19 | 409,998 | 409,998 | 399,996 | 399,996 | 22 |
| 2001/06/18 | 420,000 | 420,000 | 399,996 | 399,996 | 52 |
| 2001/06/15 | 420,000 | 420,000 | 399,996 | 420,000 | 56 |
| 2001/06/14 | 429,996 | 436,998 | 417,996 | 427,998 | 76 |
| 2001/06/13 | 435,000 | 439,998 | 424,998 | 429,996 | 152 |
| 2001/06/12 | 435,000 | 435,000 | 420,000 | 424,998 | 145 |
| 2001/06/11 | 459,000 | 459,996 | 430,998 | 447,996 | 169 |
| 2001/06/08 | 480,996 | 480,996 | 450,000 | 463,998 | 222 |
| 2001/06/07 | 465,000 | 496,998 | 459,996 | 474,996 | 705 |
| 2001/06/06 | 399,996 | 457,998 | 390,000 | 457,998 | 352 |
| 2001/06/05 | 447,996 | 447,996 | 399,000 | 408,000 | 595 |
| 2001/06/04 | 469,998 | 469,998 | 429,996 | 448,998 | 648 |
| 2001/06/01 | 499,998 | 499,998 | 436,998 | 474,996 | 2,974 |