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 |
|---|---|---|---|---|---|
| 2002/12/30 | 105,000 | 106,002 | 103,002 | 105,000 | 13 |
| 2002/12/27 | 99,198 | 105,000 | 99,198 | 105,000 | 34 |
| 2002/12/26 | 100,998 | 100,998 | 99,102 | 99,102 | 17 |
| 2002/12/25 | 97,002 | 103,002 | 97,002 | 100,002 | 30 |
| 2002/12/24 | 103,002 | 105,000 | 100,002 | 100,002 | 17 |
| 2002/12/20 | 100,998 | 109,002 | 100,002 | 100,998 | 35 |
| 2002/12/19 | 100,002 | 100,002 | 100,002 | 100,002 | 10 |
| 2002/12/18 | 102,000 | 106,998 | 100,002 | 100,002 | 67 |
| 2002/12/17 | 100,998 | 100,998 | 100,998 | 100,998 | 1 |
| 2002/12/16 | 103,002 | 103,002 | 100,002 | 100,002 | 13 |
| 2002/12/13 | 100,998 | 106,998 | 100,998 | 106,998 | 8 |
| 2002/12/12 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2002/12/11 | 109,998 | 109,998 | 105,000 | 105,000 | 14 |
| 2002/12/10 | 109,002 | 109,998 | 109,002 | 109,998 | 6 |
| 2002/12/09 | 109,998 | 109,998 | 105,000 | 109,998 | 10 |
| 2002/12/06 | 112,998 | 112,998 | 109,002 | 109,998 | 5 |
| 2002/12/05 | 114,000 | 114,000 | 114,000 | 114,000 | 24 |
| 2002/12/04 | 123,000 | 123,000 | 115,002 | 118,998 | 21 |
| 2002/12/03 | 126,000 | 126,000 | 123,000 | 123,000 | 15 |
| 2002/12/02 | 127,998 | 127,998 | 124,998 | 124,998 | 17 |
| 2002/11/29 | 117,000 | 124,998 | 109,998 | 124,998 | 44 |
| 2002/11/28 | 117,000 | 123,000 | 117,000 | 117,000 | 30 |
| 2002/11/27 | 120,000 | 120,000 | 112,998 | 118,998 | 23 |
| 2002/11/26 | 127,998 | 130,002 | 117,000 | 120,000 | 31 |
| 2002/11/25 | 118,998 | 127,002 | 118,998 | 127,002 | 15 |
| 2002/11/22 | 111,000 | 118,998 | 111,000 | 112,998 | 24 |
| 2002/11/21 | 109,998 | 115,998 | 105,000 | 111,000 | 18 |
| 2002/11/20 | 109,998 | 109,998 | 103,002 | 109,998 | 12 |
| 2002/11/19 | 112,002 | 112,002 | 103,002 | 109,998 | 25 |
| 2002/11/18 | 115,002 | 115,002 | 105,000 | 114,000 | 32 |
| 2002/11/15 | 120,000 | 120,000 | 103,002 | 115,002 | 70 |
| 2002/11/14 | 139,998 | 139,998 | 120,000 | 120,000 | 36 |
| 2002/11/13 | 142,998 | 142,998 | 139,998 | 139,998 | 37 |
| 2002/11/12 | 147,000 | 147,000 | 139,998 | 147,000 | 45 |
| 2002/11/11 | 169,002 | 169,998 | 147,000 | 147,000 | 70 |
| 2002/11/08 | 177,000 | 180,000 | 171,000 | 177,000 | 47 |
| 2002/11/07 | 178,002 | 178,998 | 171,000 | 178,998 | 27 |
| 2002/11/06 | 175,998 | 180,000 | 172,998 | 178,002 | 34 |
| 2002/11/05 | 181,998 | 183,000 | 171,000 | 175,998 | 29 |
| 2002/11/01 | 169,998 | 172,002 | 160,998 | 160,998 | 1,047 |
| 2002/10/31 | 175,002 | 175,002 | 169,998 | 169,998 | 23 |
| 2002/10/30 | 175,002 | 175,002 | 172,998 | 175,002 | 21 |
| 2002/10/29 | 169,002 | 175,002 | 168,000 | 175,002 | 26 |
| 2002/10/28 | 165,000 | 169,998 | 165,000 | 169,998 | 39 |
| 2002/10/25 | 160,002 | 169,998 | 160,002 | 169,998 | 22 |
| 2002/10/24 | 165,000 | 165,000 | 159,000 | 165,000 | 28 |
| 2002/10/23 | 162,000 | 165,000 | 150,000 | 165,000 | 43 |
| 2002/10/22 | 165,000 | 165,000 | 157,998 | 162,000 | 26 |
| 2002/10/21 | 154,002 | 162,000 | 154,002 | 162,000 | 35 |
| 2002/10/18 | 144,000 | 153,000 | 142,998 | 153,000 | 43 |
| 2002/10/17 | 151,002 | 151,002 | 136,998 | 136,998 | 61 |
| 2002/10/16 | 154,002 | 154,002 | 145,002 | 151,002 | 43 |
| 2002/10/15 | 156,000 | 157,998 | 145,998 | 154,002 | 37 |
| 2002/10/11 | 157,002 | 160,002 | 150,000 | 156,000 | 32 |
| 2002/10/10 | 165,000 | 165,000 | 145,002 | 157,002 | 19 |
| 2002/10/09 | 168,000 | 168,000 | 168,000 | 168,000 | 8 |
| 2002/10/08 | 160,002 | 168,000 | 160,002 | 168,000 | 41 |
| 2002/10/07 | 172,002 | 172,002 | 160,002 | 160,002 | 15 |
| 2002/10/04 | 180,000 | 180,000 | 166,002 | 168,000 | 20 |
| 2002/10/03 | 180,000 | 180,000 | 163,998 | 180,000 | 19 |
| 2002/10/02 | 181,002 | 181,002 | 180,000 | 180,000 | 13 |
| 2002/10/01 | 192,000 | 192,000 | 175,998 | 180,000 | 24 |
| 2002/09/30 | 196,998 | 196,998 | 184,998 | 193,002 | 29 |
| 2002/09/27 | 190,002 | 199,002 | 190,002 | 195,000 | 65 |
| 2002/09/26 | 175,002 | 184,998 | 175,002 | 184,998 | 36 |
| 2002/09/25 | 165,000 | 169,998 | 163,002 | 169,998 | 16 |
| 2002/09/24 | 169,998 | 172,002 | 165,000 | 165,000 | 16 |
| 2002/09/20 | 169,998 | 169,998 | 169,998 | 169,998 | 11 |
| 2002/09/19 | 171,000 | 183,000 | 171,000 | 175,998 | 24 |
| 2002/09/18 | 165,000 | 166,002 | 165,000 | 165,000 | 5 |
| 2002/09/17 | 160,998 | 175,002 | 160,998 | 169,998 | 9 |
| 2002/09/13 | 165,000 | 168,000 | 165,000 | 168,000 | 2 |
| 2002/09/12 | 169,998 | 169,998 | 165,000 | 165,000 | 13 |
| 2002/09/11 | 171,000 | 171,000 | 169,998 | 169,998 | 9 |
| 2002/09/10 | 169,998 | 169,998 | 169,998 | 169,998 | 4 |
| 2002/09/09 | 169,998 | 180,000 | 169,998 | 180,000 | 3 |
| 2002/09/06 | 178,998 | 181,002 | 165,000 | 165,000 | 32 |
| 2002/09/05 | 169,998 | 190,002 | 169,998 | 189,000 | 20 |
| 2002/09/04 | 171,000 | 171,000 | 160,002 | 160,002 | 28 |
| 2002/09/03 | 175,002 | 180,000 | 175,002 | 175,002 | 6 |
| 2002/09/02 | 180,000 | 180,000 | 171,000 | 180,000 | 22 |
| 2002/08/30 | 190,002 | 190,002 | 187,002 | 187,002 | 6 |
| 2002/08/29 | 190,002 | 190,998 | 184,998 | 187,998 | 13 |
| 2002/08/28 | 199,998 | 199,998 | 190,002 | 190,002 | 32 |
| 2002/08/27 | 195,000 | 202,998 | 190,002 | 202,998 | 88 |
| 2002/08/26 | 202,002 | 202,998 | 192,000 | 192,000 | 16 |
| 2002/08/23 | 198,000 | 202,002 | 198,000 | 202,002 | 4 |
| 2002/08/22 | 190,002 | 202,998 | 190,002 | 202,998 | 31 |
| 2002/08/21 | 180,000 | 190,002 | 175,998 | 190,002 | 98 |
| 2002/08/20 | 199,998 | 202,998 | 187,998 | 189,000 | 38 |
| 2002/08/19 | 202,002 | 202,002 | 196,002 | 198,000 | 26 |
| 2002/08/16 | 199,998 | 204,000 | 196,002 | 204,000 | 44 |
| 2002/08/15 | 213,000 | 213,000 | 199,998 | 201,000 | 33 |
| 2002/08/14 | 220,998 | 222,000 | 213,000 | 213,000 | 25 |
| 2002/08/13 | 229,998 | 229,998 | 223,998 | 223,998 | 16 |
| 2002/08/12 | 238,998 | 238,998 | 229,998 | 229,998 | 19 |
| 2002/08/09 | 226,998 | 240,000 | 226,998 | 240,000 | 18 |
| 2002/08/08 | 240,000 | 240,000 | 225,000 | 225,000 | 75 |
| 2002/08/07 | 240,000 | 243,000 | 240,000 | 240,000 | 12 |
| 2002/08/06 | 235,002 | 240,000 | 226,002 | 240,000 | 41 |
| 2002/08/05 | 229,998 | 240,000 | 229,998 | 240,000 | 18 |
| 2002/08/02 | 220,002 | 234,000 | 220,002 | 234,000 | 36 |
| 2002/08/01 | 229,998 | 229,998 | 220,998 | 220,998 | 35 |
| 2002/07/31 | 231,000 | 232,002 | 229,998 | 229,998 | 26 |
| 2002/07/30 | 235,998 | 235,998 | 229,002 | 229,998 | 36 |
| 2002/07/29 | 231,000 | 238,002 | 231,000 | 232,998 | 10 |
| 2002/07/26 | 238,998 | 238,998 | 231,000 | 238,002 | 42 |
| 2002/07/25 | 240,000 | 241,998 | 238,002 | 238,002 | 34 |
| 2002/07/24 | 240,000 | 241,002 | 237,000 | 237,000 | 28 |
| 2002/07/23 | 241,002 | 244,998 | 238,998 | 240,000 | 17 |
| 2002/07/22 | 238,998 | 250,002 | 238,002 | 246,000 | 27 |
| 2002/07/19 | 244,998 | 246,000 | 241,002 | 246,000 | 6 |
| 2002/07/18 | 250,002 | 250,002 | 240,000 | 246,000 | 39 |
| 2002/07/17 | 258,000 | 258,000 | 250,002 | 250,002 | 23 |
| 2002/07/16 | 264,996 | 273,000 | 259,998 | 264,000 | 35 |
| 2002/07/15 | 258,996 | 273,996 | 258,996 | 264,996 | 8 |
| 2002/07/12 | 259,998 | 259,998 | 255,000 | 259,998 | 9 |
| 2002/07/11 | 255,000 | 259,998 | 253,998 | 259,998 | 21 |
| 2002/07/10 | 264,996 | 264,996 | 255,000 | 255,000 | 26 |
| 2002/07/09 | 267,996 | 273,996 | 259,998 | 264,996 | 21 |
| 2002/07/08 | 270,000 | 270,000 | 264,996 | 267,996 | 20 |
| 2002/07/05 | 270,000 | 270,000 | 267,000 | 270,000 | 14 |
| 2002/07/04 | 289,998 | 289,998 | 273,000 | 273,000 | 49 |
| 2002/07/03 | 285,000 | 292,998 | 270,000 | 291,996 | 32 |
| 2002/07/02 | 315,000 | 315,000 | 279,996 | 300,000 | 129 |
| 2002/07/01 | 319,998 | 324,996 | 301,998 | 322,998 | 214 |
| 2002/06/28 | 300,996 | 319,998 | 297,996 | 319,998 | 302 |
| 2002/06/27 | 276,996 | 303,000 | 265,998 | 297,996 | 114 |
| 2002/06/26 | 279,000 | 279,000 | 268,998 | 270,000 | 10 |
| 2002/06/25 | 261,000 | 279,996 | 259,998 | 271,998 | 36 |
| 2002/06/24 | 273,996 | 279,996 | 262,998 | 279,996 | 32 |
| 2002/06/21 | 262,998 | 273,996 | 262,998 | 273,996 | 36 |
| 2002/06/20 | 262,998 | 262,998 | 256,998 | 262,998 | 24 |
| 2002/06/19 | 244,998 | 264,996 | 241,002 | 250,002 | 45 |
| 2002/06/18 | 244,998 | 244,998 | 238,998 | 243,000 | 18 |
| 2002/06/17 | 244,998 | 244,998 | 235,998 | 240,000 | 24 |
| 2002/06/14 | 250,002 | 250,002 | 240,000 | 240,000 | 13 |
| 2002/06/13 | 246,000 | 250,002 | 240,000 | 250,002 | 49 |
| 2002/06/12 | 252,000 | 252,996 | 244,998 | 244,998 | 28 |
| 2002/06/11 | 264,996 | 264,996 | 255,000 | 259,998 | 21 |
| 2002/06/10 | 277,998 | 277,998 | 270,000 | 274,998 | 7 |
| 2002/06/07 | 279,996 | 279,996 | 277,998 | 279,000 | 9 |
| 2002/06/06 | 285,000 | 289,998 | 279,000 | 279,000 | 8 |
| 2002/06/05 | 288,000 | 292,998 | 277,998 | 277,998 | 14 |
| 2002/06/04 | 292,998 | 292,998 | 276,996 | 289,998 | 9 |
| 2002/06/03 | 303,996 | 303,996 | 273,000 | 294,996 | 46 |
| 2002/05/31 | 298,998 | 309,000 | 295,998 | 307,998 | 131 |
| 2002/05/30 | 288,996 | 312,000 | 279,996 | 291,000 | 272 |
| 2002/05/29 | 261,000 | 271,998 | 255,996 | 271,998 | 69 |
| 2002/05/28 | 240,000 | 249,000 | 240,000 | 249,000 | 22 |
| 2002/05/27 | 232,002 | 240,000 | 232,002 | 240,000 | 7 |
| 2002/05/24 | 231,000 | 240,000 | 231,000 | 235,998 | 18 |
| 2002/05/23 | 241,002 | 241,002 | 229,998 | 229,998 | 42 |
| 2002/05/22 | 238,998 | 238,998 | 235,998 | 237,000 | 17 |
| 2002/05/21 | 235,998 | 249,000 | 235,998 | 246,000 | 11 |
| 2002/05/20 | 250,002 | 250,002 | 232,998 | 235,002 | 41 |
| 2002/05/17 | 235,998 | 244,998 | 234,000 | 244,998 | 38 |
| 2002/05/16 | 238,002 | 238,998 | 231,000 | 231,000 | 19 |
| 2002/05/15 | 247,998 | 247,998 | 240,000 | 240,000 | 23 |
| 2002/05/14 | 250,002 | 250,002 | 244,998 | 244,998 | 18 |
| 2002/05/13 | 250,998 | 250,998 | 240,000 | 243,000 | 7 |
| 2002/05/10 | 264,996 | 264,996 | 247,002 | 250,998 | 31 |
| 2002/05/09 | 250,998 | 259,998 | 240,000 | 259,998 | 26 |
| 2002/05/08 | 250,002 | 250,002 | 235,002 | 247,002 | 29 |
| 2002/05/07 | 256,998 | 256,998 | 250,002 | 250,002 | 47 |
| 2002/05/02 | 261,996 | 261,996 | 255,000 | 259,998 | 32 |
| 2002/05/01 | 264,996 | 264,996 | 258,000 | 259,998 | 17 |
| 2002/04/30 | 264,996 | 264,996 | 255,000 | 259,998 | 25 |
| 2002/04/26 | 259,998 | 264,996 | 259,998 | 264,996 | 18 |
| 2002/04/25 | 259,998 | 264,996 | 255,996 | 264,996 | 58 |
| 2002/04/24 | 273,000 | 273,000 | 255,000 | 268,998 | 111 |
| 2002/04/23 | 279,996 | 288,000 | 277,998 | 279,996 | 48 |
| 2002/04/22 | 292,998 | 292,998 | 279,000 | 280,998 | 37 |
| 2002/04/19 | 289,998 | 297,996 | 289,998 | 294,000 | 48 |
| 2002/04/18 | 285,000 | 292,998 | 280,998 | 289,998 | 35 |
| 2002/04/17 | 297,996 | 297,996 | 279,996 | 285,000 | 50 |
| 2002/04/16 | 289,998 | 300,000 | 289,998 | 295,998 | 20 |
| 2002/04/15 | 300,000 | 300,000 | 276,996 | 283,998 | 120 |
| 2002/04/12 | 300,000 | 307,998 | 300,000 | 307,998 | 43 |
| 2002/04/11 | 315,996 | 315,996 | 306,000 | 309,000 | 17 |
| 2002/04/10 | 300,000 | 315,996 | 297,996 | 315,996 | 45 |
| 2002/04/09 | 309,996 | 309,996 | 300,000 | 300,000 | 63 |
| 2002/04/08 | 312,000 | 316,998 | 307,998 | 312,000 | 28 |
| 2002/04/05 | 315,000 | 318,000 | 306,996 | 318,000 | 37 |
| 2002/04/04 | 315,996 | 316,998 | 309,996 | 315,000 | 32 |
| 2002/04/03 | 315,000 | 321,000 | 300,000 | 315,996 | 37 |
| 2002/04/02 | 306,000 | 318,996 | 300,996 | 304,998 | 57 |
| 2002/04/01 | 325,998 | 325,998 | 306,000 | 310,998 | 28 |
| 2002/03/29 | 310,998 | 330,000 | 310,998 | 319,998 | 116 |
| 2002/03/28 | 285,996 | 321,000 | 282,000 | 321,000 | 121 |
| 2002/03/27 | 294,996 | 294,996 | 276,000 | 280,998 | 123 |
| 2002/03/26 | 300,000 | 300,000 | 294,996 | 297,000 | 17 |
| 2002/03/25 | 312,000 | 312,000 | 297,996 | 309,996 | 31 |
| 2002/03/22 | 328,998 | 328,998 | 315,996 | 316,998 | 36 |
| 2002/03/20 | 324,996 | 334,998 | 324,996 | 327,996 | 44 |
| 2002/03/19 | 337,998 | 337,998 | 324,996 | 334,998 | 33 |
| 2002/03/18 | 339,996 | 345,000 | 337,998 | 339,996 | 24 |
| 2002/03/15 | 342,000 | 349,998 | 339,996 | 345,000 | 39 |
| 2002/03/14 | 351,000 | 351,000 | 336,000 | 342,000 | 22 |
| 2002/03/13 | 357,996 | 364,998 | 342,000 | 351,000 | 87 |
| 2002/03/12 | 360,000 | 361,998 | 349,998 | 360,000 | 56 |
| 2002/03/11 | 354,996 | 364,998 | 354,996 | 355,998 | 67 |
| 2002/03/08 | 339,996 | 367,998 | 339,996 | 354,996 | 102 |
| 2002/03/07 | 339,996 | 345,000 | 336,000 | 339,996 | 45 |
| 2002/03/06 | 339,996 | 348,000 | 327,996 | 346,998 | 70 |
| 2002/03/05 | 333,000 | 339,996 | 330,000 | 331,998 | 64 |
| 2002/03/04 | 333,996 | 336,000 | 330,000 | 330,000 | 49 |
| 2002/03/01 | 339,996 | 343,998 | 330,000 | 333,996 | 77 |
| 2002/02/28 | 330,000 | 357,000 | 324,000 | 339,996 | 156 |
| 2002/02/27 | 319,998 | 330,000 | 319,998 | 330,000 | 135 |
| 2002/02/26 | 345,996 | 345,996 | 313,998 | 321,000 | 99 |
| 2002/02/25 | 369,996 | 372,996 | 342,996 | 342,996 | 63 |
| 2002/02/22 | 361,998 | 361,998 | 339,996 | 354,996 | 150 |
| 2002/02/21 | 364,998 | 373,998 | 354,996 | 361,998 | 94 |
| 2002/02/20 | 387,996 | 390,000 | 360,000 | 369,996 | 146 |
| 2002/02/19 | 396,000 | 399,996 | 379,998 | 379,998 | 200 |
| 2002/02/18 | 375,000 | 394,998 | 375,000 | 393,996 | 114 |
| 2002/02/15 | 375,996 | 388,998 | 375,000 | 379,998 | 174 |
| 2002/02/14 | 400,998 | 400,998 | 375,000 | 375,000 | 337 |
| 2002/02/13 | 420,000 | 423,000 | 393,996 | 406,998 | 150 |
| 2002/02/12 | 420,000 | 429,000 | 408,996 | 420,000 | 136 |
| 2002/02/08 | 405,996 | 423,000 | 399,996 | 418,998 | 122 |
| 2002/02/07 | 394,998 | 420,000 | 393,000 | 415,998 | 121 |
| 2002/02/06 | 414,996 | 414,996 | 396,000 | 399,996 | 116 |
| 2002/02/05 | 394,998 | 424,998 | 384,996 | 409,998 | 238 |
| 2002/02/04 | 429,996 | 429,996 | 399,996 | 399,996 | 132 |
| 2002/02/01 | 450,000 | 454,998 | 424,998 | 432,996 | 802 |
| 2002/01/31 | 399,996 | 439,998 | 390,996 | 439,998 | 486 |
| 2002/01/30 | 391,998 | 394,998 | 379,998 | 390,000 | 216 |
| 2002/01/29 | 414,996 | 414,996 | 384,996 | 394,998 | 350 |
| 2002/01/28 | 424,998 | 427,998 | 411,000 | 415,998 | 185 |
| 2002/01/25 | 424,998 | 439,998 | 408,000 | 409,998 | 442 |
| 2002/01/24 | 405,996 | 420,000 | 384,996 | 420,000 | 205 |
| 2002/01/23 | 372,000 | 409,998 | 372,000 | 396,000 | 195 |
| 2002/01/22 | 427,998 | 427,998 | 376,998 | 376,998 | 335 |
| 2002/01/21 | 439,998 | 454,998 | 420,000 | 426,000 | 336 |
| 2002/01/18 | 429,996 | 459,996 | 414,996 | 439,998 | 1,568 |
| 2002/01/17 | 363,000 | 412,998 | 360,000 | 412,998 | 1,158 |
| 2002/01/16 | 339,996 | 369,996 | 328,998 | 363,000 | 370 |
| 2002/01/15 | 360,000 | 366,996 | 339,996 | 345,996 | 753 |
| 2002/01/11 | 315,000 | 349,998 | 310,998 | 349,998 | 1,223 |
| 2002/01/10 | 279,996 | 300,000 | 271,998 | 300,000 | 543 |
| 2002/01/09 | 270,000 | 270,000 | 250,002 | 259,998 | 84 |
| 2002/01/08 | 270,996 | 271,998 | 259,998 | 264,000 | 109 |
| 2002/01/07 | 279,996 | 288,000 | 270,000 | 270,000 | 309 |
| 2002/01/04 | 280,998 | 285,000 | 273,000 | 273,000 | 54 |