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 |
|---|---|---|---|---|---|
| 2004/12/30 | 45,500 | 46,800 | 45,500 | 46,500 | 1,199 |
| 2004/12/29 | 44,250 | 47,200 | 44,250 | 47,150 | 1,905 |
| 2004/12/28 | 43,000 | 44,250 | 41,700 | 44,250 | 1,833 |
| 2004/12/27 | 42,500 | 43,000 | 40,200 | 40,250 | 2,051 |
| 2004/12/24 | 45,100 | 45,500 | 42,750 | 43,000 | 2,284 |
| 2004/12/22 | 46,150 | 47,500 | 45,100 | 45,700 | 1,440 |
| 2004/12/21 | 47,450 | 47,950 | 45,800 | 46,500 | 1,187 |
| 2004/12/20 | 46,500 | 47,600 | 45,700 | 46,000 | 947 |
| 2004/12/17 | 47,500 | 48,000 | 47,150 | 47,700 | 1,008 |
| 2004/12/16 | 49,500 | 49,500 | 47,200 | 48,000 | 1,160 |
| 2004/12/15 | 47,700 | 47,900 | 45,000 | 46,000 | 1,419 |
| 2004/12/14 | 47,750 | 47,750 | 47,700 | 47,750 | 1,049 |
| 2004/12/13 | 46,950 | 46,950 | 43,700 | 43,750 | 2,144 |
| 2004/12/10 | 50,200 | 50,400 | 47,650 | 47,700 | 1,379 |
| 2004/12/09 | 51,500 | 52,000 | 50,400 | 50,400 | 765 |
| 2004/12/08 | 52,100 | 53,200 | 50,400 | 53,000 | 892 |
| 2004/12/07 | 54,400 | 54,900 | 54,000 | 54,000 | 1,015 |
| 2004/12/06 | 54,700 | 55,100 | 54,300 | 55,000 | 649 |
| 2004/12/03 | 55,500 | 56,000 | 54,400 | 55,100 | 765 |
| 2004/12/02 | 57,100 | 57,500 | 55,000 | 56,000 | 698 |
| 2004/12/01 | 55,500 | 56,600 | 55,300 | 56,400 | 505 |
| 2004/11/30 | 56,800 | 56,800 | 55,800 | 56,100 | 502 |
| 2004/11/29 | 57,200 | 57,600 | 56,500 | 56,800 | 670 |
| 2004/11/26 | 57,700 | 58,500 | 56,800 | 58,000 | 495 |
| 2004/11/25 | 58,700 | 58,700 | 57,100 | 58,700 | 635 |
| 2004/11/24 | 57,500 | 59,700 | 57,500 | 59,300 | 519 |
| 2004/11/22 | 60,000 | 60,000 | 58,100 | 59,400 | 458 |
| 2004/11/19 | 63,000 | 63,100 | 61,100 | 62,000 | 495 |
| 2004/11/18 | 65,900 | 65,900 | 62,200 | 63,000 | 513 |
| 2004/11/17 | 62,800 | 65,000 | 61,200 | 65,000 | 1,055 |
| 2004/11/16 | 66,200 | 67,500 | 62,200 | 63,600 | 1,949 |
| 2004/11/15 | 61,600 | 65,300 | 61,600 | 65,300 | 1,968 |
| 2004/11/12 | 59,300 | 61,000 | 58,900 | 60,300 | 744 |
| 2004/11/11 | 60,200 | 61,000 | 58,500 | 58,900 | 1,111 |
| 2004/11/10 | 58,500 | 60,500 | 58,200 | 60,200 | 1,222 |
| 2004/11/09 | 61,000 | 61,000 | 58,000 | 59,400 | 441 |
| 2004/11/08 | 61,200 | 61,900 | 59,900 | 60,100 | 338 |
| 2004/11/05 | 61,900 | 62,500 | 59,900 | 62,000 | 863 |
| 2004/11/04 | 61,500 | 65,100 | 61,100 | 61,900 | 1,232 |
| 2004/11/02 | 56,000 | 61,100 | 56,000 | 61,100 | 1,480 |
| 2004/11/01 | 57,500 | 58,500 | 55,000 | 56,100 | 660 |
| 2004/10/29 | 58,700 | 59,500 | 57,800 | 58,200 | 482 |
| 2004/10/28 | 60,000 | 60,500 | 58,500 | 59,100 | 410 |
| 2004/10/27 | 59,500 | 61,600 | 58,100 | 59,200 | 375 |
| 2004/10/26 | 59,000 | 59,400 | 58,500 | 58,700 | 295 |
| 2004/10/25 | 58,800 | 60,300 | 58,500 | 60,000 | 317 |
| 2004/10/22 | 59,000 | 62,000 | 58,200 | 61,700 | 560 |
| 2004/10/21 | 62,500 | 63,000 | 59,000 | 60,000 | 643 |
| 2004/10/20 | 63,500 | 63,600 | 62,100 | 62,200 | 592 |
| 2004/10/19 | 67,800 | 67,800 | 65,000 | 65,000 | 573 |
| 2004/10/18 | 69,300 | 69,300 | 66,100 | 67,900 | 467 |
| 2004/10/15 | 67,000 | 69,800 | 65,200 | 69,800 | 738 |
| 2004/10/14 | 69,800 | 70,500 | 66,300 | 69,500 | 634 |
| 2004/10/13 | 76,600 | 76,600 | 72,700 | 72,800 | 595 |
| 2004/10/12 | 75,500 | 77,000 | 74,900 | 76,300 | 820 |
| 2004/10/08 | 72,300 | 77,400 | 71,500 | 77,000 | 1,412 |
| 2004/10/07 | 75,800 | 79,700 | 75,200 | 75,200 | 2,011 |
| 2004/10/06 | 70,000 | 74,800 | 67,000 | 74,800 | 2,293 |
| 2004/10/05 | 73,700 | 75,000 | 68,300 | 69,800 | 2,311 |
| 2004/10/04 | 72,300 | 72,300 | 72,300 | 72,300 | 151 |
| 2004/10/01 | 67,300 | 67,300 | 64,300 | 67,300 | 2,117 |
| 2004/09/30 | 56,800 | 62,300 | 54,100 | 62,300 | 1,123 |
| 2004/09/29 | 61,800 | 63,100 | 57,300 | 57,300 | 2,118 |
| 2004/09/28 | 63,300 | 63,900 | 62,300 | 62,300 | 1,526 |
| 2004/09/27 | 70,500 | 70,600 | 65,100 | 67,500 | 1,130 |
| 2004/09/24 | 71,000 | 72,900 | 70,300 | 71,600 | 877 |
| 2004/09/22 | 73,900 | 74,800 | 70,100 | 74,000 | 1,435 |
| 2004/09/21 | 78,000 | 78,000 | 74,400 | 75,200 | 946 |
| 2004/09/17 | 79,100 | 80,000 | 78,500 | 79,100 | 698 |
| 2004/09/16 | 79,000 | 80,000 | 77,500 | 79,100 | 1,039 |
| 2004/09/15 | 83,300 | 83,400 | 80,600 | 81,700 | 858 |
| 2004/09/14 | 86,200 | 86,300 | 83,700 | 84,700 | 815 |
| 2004/09/13 | 85,500 | 87,300 | 85,500 | 86,000 | 520 |
| 2004/09/10 | 87,900 | 87,900 | 86,800 | 87,500 | 437 |
| 2004/09/09 | 89,000 | 89,000 | 87,500 | 88,000 | 698 |
| 2004/09/08 | 90,000 | 90,100 | 89,000 | 89,600 | 751 |
| 2004/09/07 | 95,000 | 95,200 | 90,100 | 90,100 | 1,395 |
| 2004/09/06 | 88,600 | 89,800 | 86,300 | 88,200 | 1,067 |
| 2004/09/03 | 93,600 | 94,000 | 90,600 | 90,600 | 1,376 |
| 2004/09/02 | 98,000 | 98,500 | 93,500 | 93,600 | 2,246 |
| 2004/09/01 | 91,600 | 101,000 | 91,600 | 97,200 | 5,593 |
| 2004/08/31 | 87,900 | 91,500 | 87,600 | 90,600 | 1,819 |
| 2004/08/30 | 88,000 | 94,500 | 86,200 | 93,900 | 2,023 |
| 2004/08/27 | 83,700 | 85,500 | 83,600 | 85,500 | 466 |
| 2004/08/26 | 84,500 | 85,600 | 83,400 | 84,300 | 505 |
| 2004/08/25 | 84,200 | 84,500 | 82,400 | 84,200 | 549 |
| 2004/08/24 | 86,000 | 86,000 | 83,000 | 84,700 | 446 |
| 2004/08/23 | 85,200 | 86,700 | 85,000 | 85,100 | 264 |
| 2004/08/20 | 84,100 | 86,800 | 82,600 | 84,500 | 440 |
| 2004/08/19 | 84,200 | 84,200 | 82,500 | 83,500 | 386 |
| 2004/08/18 | 87,000 | 89,000 | 80,500 | 83,200 | 829 |
| 2004/08/17 | 91,600 | 92,800 | 87,500 | 87,600 | 527 |
| 2004/08/16 | 92,200 | 92,500 | 88,200 | 90,000 | 518 |
| 2004/08/13 | 94,000 | 94,500 | 90,500 | 92,200 | 1,046 |
| 2004/08/12 | 90,600 | 95,000 | 88,500 | 95,000 | 1,104 |
| 2004/08/11 | 97,000 | 102,000 | 90,000 | 90,000 | 2,435 |
| 2004/08/10 | 84,000 | 93,000 | 84,000 | 93,000 | 1,996 |
| 2004/08/09 | 82,800 | 84,000 | 81,500 | 83,000 | 897 |
| 2004/08/06 | 81,500 | 86,400 | 81,500 | 85,300 | 975 |
| 2004/08/05 | 82,300 | 88,000 | 79,000 | 86,500 | 1,415 |
| 2004/08/04 | 77,000 | 84,800 | 73,900 | 82,300 | 3,505 |
| 2004/08/03 | 91,900 | 92,200 | 83,300 | 83,900 | 2,268 |
| 2004/08/02 | 97,100 | 97,100 | 92,100 | 93,300 | 988 |
| 2004/07/30 | 91,100 | 98,000 | 91,100 | 98,000 | 1,000 |
| 2004/07/29 | 99,500 | 99,900 | 92,000 | 93,000 | 1,476 |
| 2004/07/28 | 100,000 | 104,000 | 98,200 | 102,000 | 1,911 |
| 2004/07/27 | 111,000 | 111,000 | 91,300 | 96,000 | 3,414 |
| 2004/07/26 | 111,000 | 115,000 | 111,000 | 111,000 | 1,695 |
| 2004/07/23 | 117,000 | 119,000 | 115,000 | 115,000 | 1,338 |
| 2004/07/22 | 115,000 | 123,000 | 115,000 | 116,000 | 2,562 |
| 2004/07/21 | 119,000 | 120,000 | 116,000 | 119,000 | 1,529 |
| 2004/07/20 | 119,000 | 119,000 | 117,000 | 118,000 | 882 |
| 2004/07/16 | 118,000 | 124,000 | 115,000 | 120,000 | 2,123 |
| 2004/07/15 | 122,000 | 123,000 | 115,000 | 120,000 | 2,357 |
| 2004/07/14 | 131,000 | 132,000 | 119,000 | 119,000 | 3,217 |
| 2004/07/13 | 132,000 | 139,000 | 124,000 | 133,000 | 13,320 |
| 2004/07/12 | 118,000 | 123,000 | 118,000 | 122,000 | 2,293 |
| 2004/07/09 | 115,000 | 119,000 | 115,000 | 119,000 | 1,295 |
| 2004/07/08 | 123,000 | 126,000 | 116,000 | 116,000 | 2,335 |
| 2004/07/07 | 108,000 | 125,000 | 108,000 | 121,000 | 3,517 |
| 2004/07/06 | 123,000 | 124,000 | 112,000 | 116,000 | 3,155 |
| 2004/07/05 | 127,000 | 129,000 | 121,000 | 123,000 | 2,319 |
| 2004/07/02 | 126,000 | 134,000 | 126,000 | 129,000 | 3,375 |
| 2004/07/01 | 133,000 | 147,000 | 129,000 | 132,000 | 12,233 |
| 2004/06/30 | 123,000 | 139,000 | 121,000 | 139,000 | 9,430 |
| 2004/06/29 | 122,000 | 122,000 | 118,000 | 119,000 | 2,486 |
| 2004/06/28 | 122,000 | 123,000 | 118,000 | 122,000 | 2,694 |
| 2004/06/25 | 118,000 | 125,000 | 115,000 | 121,000 | 3,244 |
| 2004/06/24 | 126,000 | 127,000 | 117,000 | 119,000 | 3,709 |
| 2004/06/23 | 120,000 | 125,000 | 116,000 | 125,000 | 6,350 |
| 2004/06/22 | 138,000 | 140,000 | 125,000 | 127,000 | 3,097 |
| 2004/06/21 | 157,000 | 169,000 | 140,000 | 144,000 | 5,886 |
| 2004/06/18 | 143,000 | 155,000 | 136,000 | 154,000 | 3,273 |
| 2004/06/17 | 157,000 | 157,000 | 146,000 | 149,000 | 6,587 |
| 2004/06/16 | 137,000 | 137,000 | 137,000 | 137,000 | 366 |
| 2004/06/15 | 118,000 | 118,000 | 114,000 | 117,000 | 438 |
| 2004/06/14 | 115,000 | 118,000 | 113,000 | 118,000 | 275 |
| 2004/06/11 | 116,000 | 118,000 | 113,000 | 115,000 | 300 |
| 2004/06/10 | 116,000 | 118,000 | 115,000 | 116,000 | 243 |
| 2004/06/09 | 119,000 | 120,000 | 117,000 | 118,000 | 267 |
| 2004/06/08 | 126,000 | 126,000 | 119,000 | 120,000 | 305 |
| 2004/06/07 | 121,000 | 127,000 | 121,000 | 122,000 | 246 |
| 2004/06/04 | 121,000 | 123,000 | 118,000 | 119,000 | 182 |
| 2004/06/03 | 128,000 | 130,000 | 121,000 | 126,000 | 360 |
| 2004/06/02 | 127,000 | 131,000 | 125,000 | 126,000 | 613 |
| 2004/06/01 | 114,000 | 122,000 | 113,000 | 122,000 | 459 |
| 2004/05/31 | 121,000 | 122,000 | 115,000 | 116,000 | 225 |
| 2004/05/28 | 117,000 | 123,000 | 114,000 | 120,000 | 752 |
| 2004/05/27 | 129,000 | 133,000 | 121,000 | 122,000 | 608 |
| 2004/05/26 | 145,000 | 145,000 | 129,000 | 131,000 | 1,062 |
| 2004/05/25 | 145,000 | 155,000 | 125,000 | 131,000 | 2,376 |
| 2004/05/24 | 141,000 | 143,000 | 136,000 | 143,000 | 805 |
| 2004/05/21 | 117,000 | 123,000 | 114,000 | 123,000 | 1,668 |
| 2004/05/20 | 97,300 | 103,000 | 93,300 | 103,000 | 536 |
| 2004/05/19 | 84,000 | 92,300 | 84,000 | 92,300 | 915 |
| 2004/05/18 | 76,000 | 85,000 | 75,200 | 82,300 | 1,100 |
| 2004/05/17 | 93,000 | 93,000 | 83,000 | 83,000 | 910 |
| 2004/05/14 | 112,000 | 116,000 | 98,000 | 103,000 | 537 |
| 2004/05/13 | 120,000 | 120,000 | 111,000 | 112,000 | 612 |
| 2004/05/12 | 114,000 | 125,000 | 111,000 | 121,000 | 1,274 |
| 2004/05/11 | 111,000 | 118,000 | 108,000 | 108,000 | 977 |
| 2004/05/10 | 142,000 | 146,000 | 126,000 | 126,000 | 625 |
| 2004/05/07 | 143,000 | 146,000 | 137,000 | 146,000 | 1,211 |
| 2004/05/06 | 161,000 | 166,000 | 150,000 | 150,000 | 1,338 |
| 2004/04/30 | 170,000 | 180,000 | 161,000 | 167,000 | 2,952 |
| 2004/04/28 | 200,000 | 202,000 | 171,000 | 173,000 | 5,290 |
| 2004/04/27 | 184,000 | 184,000 | 184,000 | 184,000 | 86 |
| 2004/04/26 | 0 | 0 | 0 | 0 | 0 |
| 2004/04/26 | 1 -> 6.00 分割 | ||||
| 2004/04/23 | 786,996 | 799,998 | 752,994 | 799,998 | 1,661 |
| 2004/04/22 | 798,996 | 828,996 | 783,996 | 786,996 | 1,054 |
| 2004/04/21 | 735,000 | 794,994 | 732,000 | 794,994 | 882 |
| 2004/04/20 | 699,996 | 741,000 | 699,000 | 729,996 | 1,409 |
| 2004/04/19 | 814,998 | 831,996 | 755,994 | 764,994 | 773 |
| 2004/04/16 | 825,996 | 829,998 | 792,996 | 804,996 | 688 |
| 2004/04/15 | 857,994 | 867,996 | 779,994 | 815,994 | 1,079 |
| 2004/04/14 | 877,998 | 887,994 | 850,998 | 872,994 | 883 |
| 2004/04/13 | 944,994 | 944,994 | 893,994 | 895,998 | 969 |
| 2004/04/12 | 865,998 | 925,998 | 865,998 | 911,994 | 1,245 |
| 2004/04/09 | 888,996 | 924,996 | 844,998 | 875,994 | 1,698 |
| 2004/04/08 | 819,996 | 948,996 | 779,994 | 928,998 | 2,973 |
| 2004/04/07 | 999,996 | 1,039,998 | 855,996 | 859,998 | 2,806 |
| 2004/04/06 | 1,039,998 | 1,039,998 | 919,998 | 1,039,998 | 2,257 |
| 2004/04/05 | 934,998 | 934,998 | 921,996 | 934,998 | 943 |
| 2004/04/02 | 784,998 | 834,996 | 750,996 | 834,996 | 2,025 |
| 2004/04/01 | 684,996 | 735,996 | 669,000 | 735,000 | 2,338 |
| 2004/03/31 | 573,000 | 636,000 | 570,000 | 636,000 | 3,389 |
| 2004/03/30 | 535,998 | 535,998 | 519,996 | 535,998 | 1,482 |
| 2004/03/29 | 486,000 | 486,000 | 486,000 | 486,000 | 477 |
| 2004/03/26 | 414,996 | 436,998 | 414,996 | 435,996 | 880 |
| 2004/03/25 | 408,000 | 408,996 | 390,996 | 408,000 | 646 |
| 2004/03/24 | 420,000 | 429,000 | 402,000 | 405,000 | 1,503 |
| 2004/03/23 | 351,996 | 390,000 | 351,996 | 390,000 | 778 |
| 2004/03/22 | 354,996 | 355,998 | 349,998 | 351,996 | 266 |
| 2004/03/19 | 354,996 | 360,000 | 343,998 | 357,996 | 301 |
| 2004/03/18 | 375,996 | 375,996 | 355,998 | 357,996 | 487 |
| 2004/03/17 | 378,000 | 378,996 | 372,000 | 372,996 | 419 |
| 2004/03/16 | 360,996 | 373,998 | 360,000 | 369,000 | 546 |
| 2004/03/15 | 364,998 | 369,000 | 357,996 | 361,998 | 419 |
| 2004/03/12 | 349,998 | 351,996 | 339,000 | 351,000 | 480 |
| 2004/03/11 | 360,996 | 367,998 | 342,000 | 354,000 | 795 |
| 2004/03/10 | 343,998 | 366,000 | 339,996 | 363,996 | 1,899 |
| 2004/03/09 | 303,996 | 334,998 | 301,998 | 333,996 | 796 |
| 2004/03/08 | 306,996 | 307,998 | 303,000 | 304,998 | 250 |
| 2004/03/05 | 301,998 | 309,996 | 300,996 | 301,998 | 394 |
| 2004/03/04 | 289,998 | 304,998 | 289,998 | 301,998 | 337 |
| 2004/03/03 | 294,000 | 297,000 | 291,000 | 291,000 | 179 |
| 2004/03/02 | 300,996 | 300,996 | 291,996 | 292,998 | 277 |
| 2004/03/01 | 307,998 | 310,998 | 300,996 | 300,996 | 389 |
| 2004/02/27 | 298,998 | 312,000 | 291,000 | 300,996 | 1,153 |
| 2004/02/26 | 259,998 | 291,996 | 259,998 | 288,996 | 713 |
| 2004/02/25 | 270,000 | 276,000 | 259,998 | 259,998 | 561 |
| 2004/02/24 | 289,998 | 291,996 | 270,996 | 273,996 | 649 |
| 2004/02/23 | 298,998 | 303,000 | 291,996 | 291,996 | 369 |
| 2004/02/20 | 301,998 | 306,000 | 291,000 | 297,996 | 418 |
| 2004/02/19 | 313,998 | 319,998 | 301,998 | 303,000 | 309 |
| 2004/02/18 | 327,996 | 334,998 | 303,996 | 310,998 | 663 |
| 2004/02/17 | 340,998 | 346,998 | 324,996 | 328,998 | 1,153 |
| 2004/02/16 | 315,000 | 339,000 | 313,998 | 336,000 | 1,759 |
| 2004/02/13 | 298,998 | 312,000 | 288,000 | 309,996 | 1,042 |
| 2004/02/12 | 310,998 | 333,000 | 292,998 | 297,996 | 2,408 |
| 2004/02/10 | 357,996 | 367,998 | 318,000 | 318,000 | 2,690 |
| 2004/02/09 | 384,996 | 399,996 | 354,996 | 367,998 | 2,500 |
| 2004/02/06 | 330,000 | 379,998 | 327,996 | 379,998 | 3,523 |
| 2004/02/05 | 309,996 | 330,000 | 300,000 | 330,000 | 834 |
| 2004/02/04 | 345,000 | 351,000 | 321,000 | 321,996 | 2,230 |
| 2004/02/03 | 327,000 | 343,998 | 316,998 | 331,998 | 1,997 |
| 2004/02/02 | 294,000 | 330,000 | 291,996 | 327,000 | 2,716 |
| 2004/01/30 | 285,000 | 292,998 | 280,998 | 289,998 | 645 |
| 2004/01/29 | 282,000 | 303,000 | 277,998 | 279,996 | 1,444 |
| 2004/01/28 | 273,996 | 294,000 | 273,996 | 285,000 | 863 |
| 2004/01/27 | 285,996 | 303,996 | 279,996 | 282,000 | 1,207 |
| 2004/01/26 | 282,000 | 312,000 | 273,996 | 285,000 | 2,378 |
| 2004/01/23 | 255,000 | 292,998 | 255,000 | 292,998 | 2,224 |
| 2004/01/22 | 223,002 | 258,000 | 220,998 | 252,996 | 1,234 |
| 2004/01/21 | 232,998 | 241,002 | 226,998 | 228,000 | 306 |
| 2004/01/20 | 243,000 | 244,002 | 237,000 | 237,000 | 317 |
| 2004/01/19 | 244,998 | 247,998 | 237,000 | 243,000 | 425 |
| 2004/01/16 | 232,002 | 246,000 | 220,998 | 235,002 | 786 |
| 2004/01/15 | 244,998 | 262,998 | 235,002 | 240,000 | 1,122 |
| 2004/01/14 | 208,998 | 246,000 | 205,002 | 244,998 | 913 |
| 2004/01/13 | 226,998 | 228,000 | 210,000 | 214,998 | 629 |
| 2004/01/09 | 187,998 | 219,000 | 187,998 | 219,000 | 786 |
| 2004/01/08 | 193,998 | 193,998 | 187,998 | 190,998 | 184 |
| 2004/01/07 | 186,000 | 193,002 | 181,002 | 193,002 | 135 |
| 2004/01/06 | 193,002 | 193,998 | 183,000 | 186,000 | 166 |
| 2004/01/05 | 193,002 | 195,000 | 189,000 | 190,002 | 121 |