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 |
|---|---|---|---|---|---|
| 2003/12/30 | 189,000 | 189,000 | 183,000 | 187,998 | 154 |
| 2003/12/29 | 186,000 | 189,000 | 178,998 | 189,000 | 146 |
| 2003/12/26 | 174,000 | 184,002 | 166,002 | 180,000 | 131 |
| 2003/12/25 | 166,002 | 172,002 | 165,000 | 169,998 | 114 |
| 2003/12/24 | 154,998 | 175,002 | 154,998 | 166,002 | 187 |
| 2003/12/22 | 163,998 | 163,998 | 153,000 | 160,002 | 228 |
| 2003/12/19 | 166,002 | 174,000 | 160,998 | 160,998 | 84 |
| 2003/12/18 | 177,000 | 177,000 | 165,000 | 166,002 | 94 |
| 2003/12/17 | 190,998 | 193,002 | 172,002 | 172,998 | 148 |
| 2003/12/16 | 174,000 | 193,002 | 166,002 | 183,000 | 249 |
| 2003/12/15 | 159,000 | 183,000 | 157,998 | 183,000 | 222 |
| 2003/12/12 | 160,998 | 163,998 | 153,000 | 153,000 | 151 |
| 2003/12/11 | 166,998 | 172,002 | 153,000 | 160,002 | 230 |
| 2003/12/10 | 178,002 | 178,998 | 172,002 | 172,002 | 159 |
| 2003/12/09 | 190,998 | 195,000 | 175,002 | 184,998 | 268 |
| 2003/12/08 | 205,002 | 205,002 | 187,002 | 190,002 | 233 |
| 2003/12/05 | 214,998 | 214,998 | 196,998 | 199,998 | 552 |
| 2003/12/04 | 214,998 | 225,000 | 211,998 | 217,002 | 991 |
| 2003/12/03 | 205,002 | 220,002 | 195,000 | 208,002 | 1,054 |
| 2003/12/02 | 225,000 | 235,998 | 205,002 | 205,002 | 1,438 |
| 2003/12/01 | 184,998 | 220,998 | 183,000 | 220,998 | 1,162 |
| 2003/11/28 | 190,002 | 196,002 | 189,000 | 190,998 | 69 |
| 2003/11/27 | 196,998 | 196,998 | 190,002 | 192,000 | 53 |
| 2003/11/26 | 199,998 | 202,002 | 190,998 | 196,998 | 76 |
| 2003/11/25 | 210,000 | 210,000 | 196,002 | 201,000 | 168 |
| 2003/11/21 | 190,002 | 210,000 | 184,002 | 190,002 | 244 |
| 2003/11/20 | 175,002 | 186,000 | 175,002 | 186,000 | 108 |
| 2003/11/19 | 163,002 | 166,998 | 156,000 | 156,000 | 41 |
| 2003/11/18 | 159,000 | 163,002 | 151,002 | 163,002 | 93 |
| 2003/11/17 | 172,998 | 175,002 | 163,998 | 165,000 | 103 |
| 2003/11/14 | 204,000 | 205,002 | 190,998 | 193,998 | 149 |
| 2003/11/13 | 195,000 | 211,002 | 193,002 | 204,000 | 536 |
| 2003/11/12 | 148,998 | 181,002 | 148,998 | 181,002 | 111 |
| 2003/11/11 | 169,002 | 169,002 | 145,998 | 151,002 | 101 |
| 2003/11/10 | 171,000 | 175,002 | 169,998 | 172,002 | 21 |
| 2003/11/07 | 178,998 | 178,998 | 168,000 | 169,002 | 98 |
| 2003/11/06 | 180,000 | 180,000 | 175,002 | 175,002 | 63 |
| 2003/11/05 | 190,002 | 190,998 | 180,000 | 180,000 | 94 |
| 2003/11/04 | 184,998 | 190,002 | 184,998 | 186,000 | 57 |
| 2003/10/31 | 193,998 | 193,998 | 181,998 | 183,000 | 76 |
| 2003/10/30 | 184,998 | 195,000 | 183,000 | 195,000 | 104 |
| 2003/10/29 | 195,000 | 195,000 | 186,000 | 187,998 | 67 |
| 2003/10/28 | 184,998 | 193,998 | 181,002 | 193,002 | 114 |
| 2003/10/27 | 184,002 | 187,002 | 178,002 | 181,002 | 188 |
| 2003/10/24 | 180,000 | 189,000 | 180,000 | 180,000 | 146 |
| 2003/10/23 | 169,998 | 190,002 | 169,998 | 175,002 | 255 |
| 2003/10/22 | 219,000 | 219,000 | 190,002 | 190,998 | 211 |
| 2003/10/21 | 211,002 | 229,998 | 184,998 | 214,998 | 707 |
| 2003/10/20 | 199,002 | 217,998 | 180,000 | 207,000 | 503 |
| 2003/10/17 | 193,002 | 204,000 | 180,000 | 204,000 | 596 |
| 2003/10/16 | 166,998 | 180,000 | 166,998 | 174,000 | 212 |
| 2003/10/15 | 175,002 | 175,002 | 157,002 | 160,002 | 351 |
| 2003/10/14 | 151,002 | 163,998 | 151,002 | 163,998 | 321 |
| 2003/10/10 | 138,000 | 150,000 | 138,000 | 144,000 | 94 |
| 2003/10/09 | 130,998 | 142,002 | 130,998 | 141,000 | 71 |
| 2003/10/08 | 139,998 | 145,002 | 136,998 | 138,000 | 96 |
| 2003/10/07 | 157,998 | 157,998 | 145,002 | 145,998 | 287 |
| 2003/10/06 | 132,000 | 148,002 | 130,998 | 148,002 | 321 |
| 2003/10/03 | 129,000 | 133,998 | 124,998 | 127,998 | 154 |
| 2003/10/02 | 124,998 | 135,000 | 121,998 | 123,000 | 145 |
| 2003/10/01 | 115,998 | 124,002 | 115,998 | 120,000 | 78 |
| 2003/09/30 | 127,998 | 127,998 | 115,998 | 121,002 | 35 |
| 2003/09/29 | 130,002 | 130,002 | 120,000 | 124,002 | 59 |
| 2003/09/26 | 111,000 | 115,998 | 106,002 | 115,998 | 80 |
| 2003/09/25 | 118,998 | 120,000 | 114,000 | 115,002 | 43 |
| 2003/09/24 | 127,998 | 127,998 | 115,998 | 117,000 | 83 |
| 2003/09/22 | 135,000 | 135,000 | 127,002 | 127,002 | 69 |
| 2003/09/19 | 139,998 | 139,998 | 130,002 | 135,000 | 97 |
| 2003/09/18 | 142,998 | 147,000 | 130,998 | 133,002 | 119 |
| 2003/09/17 | 160,002 | 165,000 | 130,998 | 139,998 | 340 |
| 2003/09/16 | 142,998 | 150,000 | 142,998 | 150,000 | 400 |
| 2003/09/12 | 114,000 | 130,002 | 108,000 | 130,002 | 438 |
| 2003/09/11 | 99,702 | 109,998 | 99,702 | 109,998 | 220 |
| 2003/09/10 | 97,002 | 99,600 | 97,002 | 99,600 | 33 |
| 2003/09/09 | 97,002 | 100,998 | 97,002 | 99,600 | 90 |
| 2003/09/08 | 98,100 | 98,100 | 96,000 | 97,002 | 28 |
| 2003/09/05 | 91,998 | 96,102 | 91,998 | 96,102 | 15 |
| 2003/09/04 | 94,998 | 95,100 | 93,000 | 93,102 | 11 |
| 2003/09/03 | 100,002 | 100,002 | 95,298 | 97,002 | 32 |
| 2003/09/02 | 103,002 | 103,002 | 97,002 | 97,002 | 22 |
| 2003/09/01 | 94,998 | 103,998 | 94,998 | 103,002 | 55 |
| 2003/08/29 | 91,602 | 94,998 | 90,102 | 94,998 | 33 |
| 2003/08/28 | 91,002 | 92,502 | 91,002 | 91,998 | 44 |
| 2003/08/27 | 97,500 | 97,998 | 93,600 | 93,600 | 26 |
| 2003/08/26 | 97,998 | 99,000 | 97,002 | 97,998 | 58 |
| 2003/08/25 | 93,000 | 99,000 | 93,000 | 97,998 | 59 |
| 2003/08/22 | 106,002 | 109,998 | 100,002 | 109,002 | 86 |
| 2003/08/21 | 100,002 | 103,998 | 100,002 | 103,998 | 91 |
| 2003/08/20 | 103,002 | 103,002 | 93,000 | 94,002 | 53 |
| 2003/08/19 | 118,002 | 118,002 | 97,998 | 102,000 | 237 |
| 2003/08/15 | 82,998 | 93,000 | 82,998 | 93,000 | 142 |
| 2003/08/14 | 82,998 | 83,502 | 80,100 | 82,998 | 47 |
| 2003/08/13 | 79,998 | 81,000 | 78,600 | 79,998 | 17 |
| 2003/08/12 | 79,998 | 79,998 | 77,502 | 77,502 | 5 |
| 2003/08/11 | 81,000 | 84,000 | 81,000 | 83,502 | 3 |
| 2003/08/08 | 83,298 | 83,298 | 79,998 | 80,100 | 7 |
| 2003/08/07 | 85,002 | 85,398 | 78,402 | 78,402 | 18 |
| 2003/08/06 | 78,000 | 81,102 | 78,000 | 79,302 | 11 |
| 2003/08/05 | 75,198 | 76,998 | 75,102 | 76,002 | 21 |
| 2003/08/04 | 73,602 | 76,002 | 73,602 | 76,002 | 23 |
| 2003/08/01 | 75,498 | 75,498 | 72,300 | 73,602 | 29 |
| 2003/07/31 | 79,998 | 79,998 | 71,502 | 76,002 | 38 |
| 2003/07/30 | 79,002 | 79,200 | 79,002 | 79,098 | 7 |
| 2003/07/29 | 79,500 | 81,000 | 79,002 | 79,002 | 27 |
| 2003/07/28 | 81,000 | 81,000 | 79,200 | 79,200 | 10 |
| 2003/07/25 | 79,998 | 81,000 | 79,998 | 79,998 | 7 |
| 2003/07/24 | 79,002 | 79,998 | 79,002 | 79,998 | 25 |
| 2003/07/23 | 80,898 | 81,000 | 80,898 | 81,000 | 13 |
| 2003/07/22 | 81,198 | 81,198 | 79,998 | 79,998 | 15 |
| 2003/07/18 | 80,100 | 81,000 | 80,100 | 81,000 | 5 |
| 2003/07/17 | 79,998 | 80,202 | 79,902 | 79,998 | 17 |
| 2003/07/16 | 85,002 | 85,002 | 79,998 | 81,000 | 13 |
| 2003/07/15 | 85,998 | 87,000 | 85,998 | 87,000 | 10 |
| 2003/07/14 | 85,002 | 85,998 | 85,002 | 85,998 | 2 |
| 2003/07/11 | 87,000 | 87,000 | 79,998 | 79,998 | 15 |
| 2003/07/10 | 85,998 | 88,002 | 85,998 | 87,000 | 32 |
| 2003/07/09 | 88,002 | 88,002 | 85,998 | 85,998 | 16 |
| 2003/07/08 | 88,002 | 88,002 | 84,102 | 85,998 | 26 |
| 2003/07/07 | 81,900 | 84,000 | 81,900 | 84,000 | 15 |
| 2003/07/04 | 81,000 | 82,998 | 79,002 | 79,002 | 24 |
| 2003/07/03 | 82,998 | 82,998 | 79,002 | 79,002 | 22 |
| 2003/07/02 | 82,002 | 82,998 | 79,998 | 82,998 | 28 |
| 2003/07/01 | 85,998 | 85,998 | 79,998 | 79,998 | 24 |
| 2003/06/30 | 82,902 | 87,000 | 82,902 | 86,802 | 33 |
| 2003/06/27 | 81,000 | 84,000 | 81,000 | 82,998 | 11 |
| 2003/06/26 | 81,000 | 82,998 | 79,998 | 82,998 | 31 |
| 2003/06/25 | 87,000 | 87,000 | 81,600 | 81,600 | 36 |
| 2003/06/24 | 88,998 | 88,998 | 85,998 | 88,002 | 23 |
| 2003/06/23 | 90,000 | 90,000 | 88,998 | 90,000 | 18 |
| 2003/06/20 | 91,002 | 91,998 | 90,000 | 90,000 | 25 |
| 2003/06/19 | 93,000 | 93,000 | 91,002 | 91,002 | 9 |
| 2003/06/18 | 90,102 | 91,002 | 90,000 | 91,002 | 28 |
| 2003/06/17 | 97,998 | 97,998 | 88,002 | 90,000 | 83 |
| 2003/06/16 | 100,002 | 102,000 | 97,998 | 100,002 | 27 |
| 2003/06/13 | 103,002 | 103,002 | 100,998 | 102,000 | 14 |
| 2003/06/12 | 102,000 | 106,002 | 102,000 | 105,000 | 31 |
| 2003/06/11 | 102,000 | 106,002 | 100,002 | 106,002 | 44 |
| 2003/06/10 | 105,000 | 106,998 | 100,002 | 106,002 | 47 |
| 2003/06/09 | 105,000 | 120,000 | 100,002 | 114,000 | 190 |
| 2003/06/06 | 91,998 | 103,002 | 91,998 | 103,002 | 111 |
| 2003/06/05 | 94,998 | 95,502 | 90,102 | 93,000 | 56 |
| 2003/06/04 | 93,000 | 94,002 | 92,502 | 92,502 | 23 |
| 2003/06/03 | 93,102 | 93,498 | 92,298 | 92,298 | 25 |
| 2003/06/02 | 94,998 | 96,498 | 90,000 | 93,000 | 43 |
| 2003/05/30 | 105,000 | 106,002 | 95,100 | 96,498 | 98 |
| 2003/05/29 | 93,900 | 98,898 | 91,998 | 98,598 | 215 |
| 2003/05/28 | 86,898 | 88,902 | 86,898 | 88,902 | 48 |
| 2003/05/27 | 85,098 | 85,500 | 78,900 | 78,900 | 40 |
| 2003/05/26 | 78,900 | 88,800 | 78,900 | 85,002 | 67 |
| 2003/05/23 | 75,000 | 79,002 | 75,000 | 78,798 | 15 |
| 2003/05/21 | 72,600 | 73,800 | 72,498 | 72,600 | 14 |
| 2003/05/20 | 75,000 | 75,000 | 72,000 | 72,498 | 42 |
| 2003/05/19 | 74,100 | 75,198 | 74,100 | 74,802 | 32 |
| 2003/05/16 | 72,498 | 75,000 | 72,102 | 73,500 | 18 |
| 2003/05/15 | 72,600 | 72,600 | 72,498 | 72,498 | 9 |
| 2003/05/14 | 72,498 | 73,602 | 72,000 | 72,498 | 52 |
| 2003/05/13 | 72,498 | 72,498 | 70,902 | 72,000 | 31 |
| 2003/05/12 | 72,000 | 72,498 | 70,998 | 72,498 | 24 |
| 2003/05/09 | 70,998 | 72,498 | 70,998 | 72,498 | 14 |
| 2003/05/08 | 72,102 | 72,102 | 72,000 | 72,000 | 4 |
| 2003/05/07 | 73,002 | 75,000 | 71,202 | 72,498 | 36 |
| 2003/05/06 | 73,002 | 73,002 | 72,300 | 72,498 | 65 |
| 2003/05/01 | 70,500 | 70,500 | 70,002 | 70,098 | 16 |
| 2003/04/30 | 70,002 | 70,098 | 70,002 | 70,002 | 11 |
| 2003/04/28 | 70,500 | 70,500 | 70,002 | 70,002 | 6 |
| 2003/04/25 | 70,002 | 70,002 | 70,002 | 70,002 | 3 |
| 2003/04/24 | 70,002 | 70,998 | 70,002 | 70,002 | 8 |
| 2003/04/23 | 73,398 | 73,398 | 73,398 | 73,398 | 3 |
| 2003/04/22 | 73,500 | 73,500 | 73,398 | 73,398 | 4 |
| 2003/04/21 | 73,002 | 73,698 | 73,002 | 73,500 | 4 |
| 2003/04/18 | 73,500 | 73,500 | 73,002 | 73,002 | 6 |
| 2003/04/17 | 69,000 | 73,500 | 69,000 | 73,500 | 8 |
| 2003/04/16 | 67,998 | 70,998 | 67,998 | 69,000 | 10 |
| 2003/04/15 | 67,002 | 69,498 | 67,002 | 67,998 | 20 |
| 2003/04/14 | 70,098 | 70,998 | 70,098 | 70,998 | 6 |
| 2003/04/11 | 75,000 | 75,000 | 75,000 | 75,000 | 14 |
| 2003/04/10 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2003/04/09 | 75,000 | 76,998 | 75,000 | 76,998 | 7 |
| 2003/04/08 | 70,200 | 75,000 | 70,200 | 75,000 | 6 |
| 2003/04/07 | 70,098 | 70,098 | 70,098 | 70,098 | 1 |
| 2003/04/04 | 67,500 | 75,000 | 67,500 | 75,000 | 11 |
| 2003/04/03 | 76,002 | 76,002 | 70,002 | 70,002 | 21 |
| 2003/04/01 | 76,002 | 76,002 | 76,002 | 76,002 | 2 |
| 2003/03/31 | 79,698 | 79,998 | 75,498 | 76,002 | 10 |
| 2003/03/28 | 77,100 | 79,698 | 77,100 | 79,698 | 3 |
| 2003/03/27 | 75,000 | 75,000 | 73,002 | 73,098 | 11 |
| 2003/03/25 | 72,000 | 76,002 | 72,000 | 76,002 | 4 |
| 2003/03/24 | 76,002 | 81,000 | 76,002 | 81,000 | 10 |
| 2003/03/20 | 87,000 | 87,000 | 82,002 | 82,002 | 4 |
| 2003/03/18 | 92,898 | 92,898 | 85,902 | 87,000 | 18 |
| 2003/03/17 | 90,000 | 93,000 | 88,998 | 93,000 | 14 |
| 2003/03/14 | 88,998 | 91,002 | 88,998 | 91,002 | 61 |
| 2003/03/13 | 78,000 | 81,000 | 76,002 | 81,000 | 33 |
| 2003/03/12 | 70,998 | 70,998 | 70,998 | 70,998 | 1 |
| 2003/03/10 | 64,998 | 65,100 | 64,998 | 64,998 | 13 |
| 2003/03/07 | 72,000 | 72,000 | 67,998 | 70,002 | 59 |
| 2003/03/06 | 75,000 | 75,000 | 72,000 | 72,000 | 4 |
| 2003/03/05 | 76,002 | 76,002 | 75,000 | 75,000 | 5 |
| 2003/03/04 | 82,002 | 82,002 | 76,002 | 76,002 | 3 |
| 2003/03/03 | 79,002 | 84,000 | 79,002 | 84,000 | 19 |
| 2003/02/28 | 70,002 | 75,000 | 70,002 | 73,998 | 21 |
| 2003/02/27 | 72,000 | 73,002 | 72,000 | 72,000 | 15 |
| 2003/02/26 | 82,002 | 82,002 | 75,000 | 76,002 | 13 |
| 2003/02/25 | 82,002 | 82,002 | 82,002 | 82,002 | 1 |
| 2003/02/24 | 85,002 | 85,002 | 80,100 | 80,100 | 28 |
| 2003/02/21 | 90,000 | 90,000 | 87,000 | 88,002 | 28 |
| 2003/02/20 | 90,102 | 90,102 | 90,000 | 90,000 | 16 |
| 2003/02/19 | 91,002 | 91,998 | 91,002 | 91,002 | 8 |
| 2003/02/18 | 90,198 | 91,002 | 90,102 | 91,002 | 12 |
| 2003/02/17 | 93,000 | 94,002 | 90,000 | 90,300 | 51 |
| 2003/02/14 | 99,000 | 99,000 | 94,998 | 96,000 | 116 |
| 2003/02/13 | 111,000 | 115,002 | 109,998 | 115,002 | 9 |
| 2003/02/12 | 118,998 | 118,998 | 111,000 | 117,000 | 17 |
| 2003/02/10 | 118,002 | 121,002 | 115,002 | 115,002 | 59 |
| 2003/02/07 | 118,002 | 118,998 | 115,998 | 118,002 | 52 |
| 2003/02/06 | 118,002 | 121,998 | 115,002 | 118,002 | 77 |
| 2003/02/05 | 105,000 | 115,002 | 105,000 | 114,000 | 94 |
| 2003/02/04 | 96,498 | 106,002 | 96,498 | 106,002 | 27 |
| 2003/02/03 | 96,000 | 97,500 | 96,000 | 96,000 | 8 |
| 2003/01/31 | 97,002 | 97,098 | 97,002 | 97,002 | 17 |
| 2003/01/30 | 99,198 | 100,998 | 99,198 | 100,002 | 22 |
| 2003/01/29 | 100,002 | 102,000 | 99,102 | 99,102 | 32 |
| 2003/01/28 | 115,002 | 115,002 | 100,002 | 100,998 | 86 |
| 2003/01/27 | 120,000 | 124,002 | 112,002 | 115,002 | 106 |
| 2003/01/24 | 96,000 | 106,998 | 96,000 | 106,998 | 63 |
| 2003/01/23 | 92,100 | 96,102 | 92,100 | 96,102 | 6 |
| 2003/01/22 | 94,998 | 95,100 | 93,102 | 93,102 | 12 |
| 2003/01/21 | 94,998 | 96,000 | 93,000 | 95,100 | 21 |
| 2003/01/20 | 90,102 | 93,000 | 90,102 | 93,000 | 21 |
| 2003/01/17 | 90,000 | 90,000 | 88,998 | 90,000 | 26 |
| 2003/01/16 | 93,000 | 93,000 | 88,998 | 90,000 | 21 |
| 2003/01/15 | 90,000 | 93,000 | 88,998 | 90,000 | 34 |
| 2003/01/14 | 88,998 | 93,000 | 88,998 | 90,000 | 13 |
| 2003/01/10 | 100,002 | 100,002 | 88,998 | 94,998 | 53 |
| 2003/01/09 | 100,002 | 100,002 | 99,000 | 99,000 | 12 |
| 2003/01/08 | 100,002 | 100,998 | 100,002 | 100,002 | 11 |
| 2003/01/07 | 100,998 | 100,998 | 100,002 | 100,002 | 8 |