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 |
|---|---|---|---|---|---|
| 2005/12/30 | 69,400 | 71,700 | 69,100 | 71,300 | 3,852 |
| 2005/12/29 | 66,500 | 68,300 | 66,000 | 67,900 | 1,922 |
| 2005/12/28 | 65,300 | 66,000 | 63,600 | 65,900 | 1,262 |
| 2005/12/27 | 63,000 | 65,800 | 61,400 | 64,800 | 2,008 |
| 2005/12/26 | 66,300 | 66,300 | 62,500 | 63,200 | 2,481 |
| 2005/12/22 | 69,500 | 70,300 | 65,400 | 66,800 | 2,966 |
| 2005/12/21 | 68,000 | 70,500 | 67,300 | 68,000 | 4,361 |
| 2005/12/20 | 64,800 | 68,200 | 64,800 | 66,400 | 3,932 |
| 2005/12/19 | 62,200 | 64,000 | 61,700 | 64,000 | 2,447 |
| 2005/12/16 | 61,000 | 62,000 | 60,200 | 61,600 | 993 |
| 2005/12/15 | 63,000 | 63,100 | 60,100 | 61,300 | 1,412 |
| 2005/12/14 | 60,000 | 63,300 | 59,800 | 61,600 | 2,896 |
| 2005/12/13 | 59,400 | 60,300 | 58,400 | 59,800 | 1,066 |
| 2005/12/12 | 60,100 | 61,500 | 58,100 | 59,200 | 1,275 |
| 2005/12/09 | 57,400 | 59,200 | 56,700 | 59,100 | 600 |
| 2005/12/08 | 55,600 | 60,000 | 55,600 | 57,400 | 1,332 |
| 2005/12/07 | 57,000 | 57,000 | 56,100 | 56,600 | 691 |
| 2005/12/06 | 58,000 | 58,000 | 56,600 | 57,200 | 826 |
| 2005/12/05 | 58,700 | 59,000 | 57,200 | 58,100 | 778 |
| 2005/12/02 | 60,300 | 60,900 | 58,400 | 58,500 | 777 |
| 2005/12/01 | 57,900 | 60,900 | 57,600 | 60,300 | 1,033 |
| 2005/11/30 | 58,300 | 58,300 | 57,500 | 57,900 | 419 |
| 2005/11/29 | 59,200 | 60,000 | 58,000 | 58,300 | 947 |
| 2005/11/28 | 61,800 | 61,800 | 60,000 | 60,600 | 959 |
| 2005/11/25 | 62,400 | 62,600 | 60,000 | 61,900 | 1,192 |
| 2005/11/24 | 61,900 | 64,700 | 61,100 | 62,500 | 2,892 |
| 2005/11/22 | 58,100 | 61,900 | 58,100 | 61,200 | 4,503 |
| 2005/11/21 | 57,700 | 58,300 | 57,300 | 58,000 | 763 |
| 2005/11/18 | 58,300 | 58,300 | 57,400 | 57,700 | 777 |
| 2005/11/17 | 57,100 | 57,800 | 56,200 | 57,300 | 807 |
| 2005/11/16 | 56,600 | 57,800 | 56,300 | 57,100 | 519 |
| 2005/11/15 | 58,000 | 58,000 | 56,200 | 57,000 | 839 |
| 2005/11/14 | 59,200 | 59,500 | 56,800 | 57,600 | 1,558 |
| 2005/11/11 | 55,500 | 58,500 | 55,500 | 58,000 | 2,029 |
| 2005/11/10 | 54,000 | 54,900 | 53,500 | 53,900 | 678 |
| 2005/11/09 | 53,000 | 54,500 | 53,000 | 54,100 | 295 |
| 2005/11/08 | 55,100 | 55,400 | 53,200 | 53,500 | 713 |
| 2005/11/07 | 56,500 | 57,300 | 54,200 | 55,100 | 938 |
| 2005/11/04 | 56,500 | 57,400 | 55,400 | 56,500 | 603 |
| 2005/11/02 | 57,000 | 58,200 | 56,100 | 56,300 | 805 |
| 2005/11/01 | 57,800 | 59,100 | 56,500 | 57,000 | 1,286 |
| 2005/10/31 | 60,800 | 60,800 | 57,100 | 58,000 | 2,284 |
| 2005/10/28 | 58,300 | 60,800 | 58,000 | 60,800 | 5,973 |
| 2005/10/27 | 56,600 | 56,700 | 55,300 | 55,800 | 506 |
| 2005/10/26 | 58,000 | 58,500 | 55,500 | 56,700 | 1,166 |
| 2005/10/25 | 53,400 | 58,000 | 53,200 | 58,000 | 2,545 |
| 2005/10/24 | 53,000 | 53,500 | 52,100 | 53,200 | 550 |
| 2005/10/21 | 51,200 | 52,000 | 51,000 | 52,000 | 435 |
| 2005/10/20 | 52,900 | 53,000 | 51,400 | 52,000 | 380 |
| 2005/10/19 | 52,800 | 52,900 | 51,500 | 51,900 | 432 |
| 2005/10/18 | 51,400 | 54,500 | 51,400 | 53,300 | 553 |
| 2005/10/17 | 52,500 | 52,500 | 52,000 | 52,000 | 486 |
| 2005/10/14 | 52,500 | 52,900 | 52,200 | 52,900 | 411 |
| 2005/10/13 | 54,500 | 54,500 | 53,000 | 53,500 | 362 |
| 2005/10/12 | 55,800 | 55,900 | 54,300 | 54,800 | 377 |
| 2005/10/11 | 55,700 | 56,400 | 55,000 | 55,800 | 428 |
| 2005/10/07 | 52,100 | 56,700 | 52,000 | 55,200 | 649 |
| 2005/10/06 | 55,000 | 55,000 | 53,000 | 53,600 | 537 |
| 2005/10/05 | 56,800 | 56,800 | 55,100 | 55,300 | 538 |
| 2005/10/04 | 57,700 | 57,800 | 55,700 | 56,900 | 1,411 |
| 2005/10/03 | 52,000 | 56,300 | 52,000 | 56,300 | 2,301 |
| 2005/09/30 | 50,800 | 51,300 | 49,800 | 51,300 | 841 |
| 2005/09/29 | 52,000 | 53,500 | 51,000 | 51,000 | 917 |
| 2005/09/28 | 49,900 | 52,500 | 49,500 | 51,700 | 719 |
| 2005/09/27 | 52,300 | 52,800 | 49,700 | 50,000 | 1,714 |
| 2005/09/26 | 55,000 | 55,500 | 52,600 | 53,600 | 1,496 |
| 2005/09/22 | 57,200 | 57,300 | 55,400 | 55,600 | 1,521 |
| 2005/09/21 | 56,200 | 61,200 | 54,100 | 59,700 | 4,224 |
| 2005/09/20 | 58,000 | 58,100 | 55,600 | 56,200 | 2,077 |
| 2005/09/16 | 60,000 | 60,200 | 58,100 | 58,900 | 1,805 |
| 2005/09/15 | 60,900 | 61,000 | 60,100 | 60,300 | 790 |
| 2005/09/14 | 61,000 | 61,900 | 60,200 | 60,800 | 1,040 |
| 2005/09/13 | 61,200 | 62,800 | 60,100 | 60,700 | 1,285 |
| 2005/09/12 | 62,900 | 63,000 | 61,500 | 61,700 | 954 |
| 2005/09/09 | 63,300 | 63,900 | 62,500 | 62,500 | 612 |
| 2005/09/08 | 63,000 | 63,500 | 62,500 | 63,200 | 601 |
| 2005/09/07 | 62,800 | 63,800 | 62,500 | 63,100 | 792 |
| 2005/09/06 | 62,600 | 65,000 | 62,200 | 64,300 | 1,420 |
| 2005/09/05 | 63,600 | 63,800 | 62,700 | 63,100 | 832 |
| 2005/09/02 | 65,200 | 66,600 | 64,000 | 64,200 | 1,905 |
| 2005/09/01 | 63,500 | 68,400 | 62,500 | 66,500 | 2,513 |
| 2005/08/31 | 65,000 | 65,000 | 62,600 | 63,500 | 1,272 |
| 2005/08/30 | 65,000 | 65,100 | 62,100 | 62,500 | 2,872 |
| 2005/08/29 | 67,000 | 67,500 | 65,000 | 65,100 | 1,570 |
| 2005/08/26 | 68,000 | 68,500 | 67,100 | 67,900 | 1,263 |
| 2005/08/25 | 70,400 | 71,500 | 68,800 | 69,600 | 1,395 |
| 2005/08/24 | 68,200 | 72,500 | 65,400 | 70,300 | 4,559 |
| 2005/08/23 | 72,400 | 72,400 | 68,100 | 68,900 | 4,136 |
| 2005/08/22 | 73,000 | 75,000 | 72,000 | 72,500 | 4,242 |
| 2005/08/19 | 79,800 | 81,800 | 77,100 | 78,900 | 8,748 |
| 2005/08/18 | 78,000 | 78,000 | 73,500 | 75,500 | 2,268 |
| 2005/08/17 | 78,000 | 80,000 | 76,900 | 77,400 | 3,268 |
| 2005/08/16 | 75,500 | 81,000 | 74,600 | 79,700 | 9,311 |
| 2005/08/15 | 73,000 | 74,900 | 71,000 | 74,500 | 2,907 |
| 2005/08/12 | 71,200 | 73,500 | 70,600 | 73,200 | 4,838 |
| 2005/08/11 | 77,500 | 77,500 | 72,500 | 73,500 | 3,598 |
| 2005/08/10 | 81,000 | 81,100 | 75,900 | 77,500 | 4,530 |
| 2005/08/09 | 76,000 | 81,800 | 75,500 | 78,000 | 8,751 |
| 2005/08/08 | 69,100 | 76,700 | 67,300 | 76,700 | 7,707 |
| 2005/08/05 | 78,000 | 81,500 | 72,200 | 73,100 | 11,668 |
| 2005/08/04 | 78,000 | 78,000 | 78,000 | 78,000 | 384 |
| 2005/08/03 | 95,000 | 95,000 | 88,000 | 88,000 | 7,772 |
| 2005/08/02 | 97,600 | 104,000 | 93,000 | 98,000 | 23,096 |
| 2005/08/01 | 87,600 | 96,600 | 87,500 | 96,600 | 15,842 |
| 2005/07/29 | 84,000 | 88,000 | 79,100 | 86,600 | 10,353 |
| 2005/07/28 | 82,000 | 90,000 | 76,600 | 82,000 | 18,922 |
| 2005/07/27 | 80,000 | 80,000 | 79,800 | 80,000 | 8,629 |
| 2005/07/26 | 69,000 | 70,000 | 67,500 | 70,000 | 6,969 |
| 2005/07/25 | 61,900 | 65,600 | 61,500 | 65,000 | 6,489 |
| 2005/07/22 | 61,500 | 62,600 | 58,100 | 60,900 | 3,329 |
| 2005/07/21 | 63,000 | 66,000 | 60,600 | 61,500 | 5,200 |
| 2005/07/20 | 65,000 | 66,800 | 61,900 | 62,000 | 8,436 |
| 2005/07/19 | 60,000 | 64,000 | 59,900 | 64,000 | 7,809 |
| 2005/07/15 | 59,300 | 59,600 | 57,300 | 59,000 | 2,000 |
| 2005/07/14 | 58,500 | 60,000 | 56,400 | 58,000 | 2,889 |
| 2005/07/13 | 61,700 | 61,700 | 55,500 | 59,000 | 11,140 |
| 2005/07/12 | 56,700 | 56,700 | 56,700 | 56,700 | 1,903 |
| 2005/07/11 | 51,100 | 52,600 | 51,000 | 51,700 | 590 |
| 2005/07/08 | 51,000 | 51,800 | 50,800 | 51,400 | 354 |
| 2005/07/07 | 52,500 | 52,500 | 51,500 | 52,000 | 207 |
| 2005/07/06 | 52,700 | 52,700 | 51,500 | 52,600 | 375 |
| 2005/07/05 | 53,500 | 53,500 | 51,600 | 52,800 | 449 |
| 2005/07/04 | 52,600 | 53,800 | 52,000 | 53,600 | 604 |
| 2005/07/01 | 52,600 | 52,800 | 51,700 | 52,500 | 274 |
| 2005/06/30 | 52,500 | 53,100 | 51,900 | 52,700 | 645 |
| 2005/06/29 | 53,600 | 54,100 | 52,000 | 53,900 | 550 |
| 2005/06/28 | 52,600 | 53,900 | 51,000 | 53,600 | 1,212 |
| 2005/06/27 | 52,600 | 53,700 | 52,400 | 52,900 | 470 |
| 2005/06/24 | 53,500 | 53,900 | 52,600 | 53,700 | 450 |
| 2005/06/23 | 53,600 | 54,000 | 52,600 | 54,000 | 308 |
| 2005/06/22 | 55,000 | 55,000 | 52,700 | 53,600 | 519 |
| 2005/06/21 | 52,800 | 55,300 | 52,200 | 55,000 | 927 |
| 2005/06/20 | 53,100 | 54,000 | 51,800 | 53,200 | 833 |
| 2005/06/17 | 51,700 | 54,900 | 51,700 | 54,000 | 1,151 |
| 2005/06/16 | 55,400 | 55,400 | 51,400 | 51,600 | 1,706 |
| 2005/06/15 | 58,500 | 59,800 | 54,900 | 55,500 | 3,593 |
| 2005/06/14 | 56,000 | 59,000 | 54,200 | 58,400 | 8,913 |
| 2005/06/13 | 51,800 | 54,000 | 51,400 | 54,000 | 1,720 |
| 2005/06/10 | 49,000 | 50,000 | 48,700 | 49,950 | 508 |
| 2005/06/09 | 50,300 | 51,000 | 49,400 | 50,000 | 628 |
| 2005/06/08 | 53,800 | 53,800 | 50,500 | 52,300 | 1,008 |
| 2005/06/07 | 54,000 | 54,300 | 53,100 | 53,500 | 2,384 |
| 2005/06/06 | 53,000 | 55,000 | 52,100 | 53,600 | 4,377 |
| 2005/06/03 | 50,000 | 52,000 | 49,000 | 50,000 | 2,034 |
| 2005/06/02 | 45,000 | 48,500 | 44,000 | 48,500 | 868 |
| 2005/06/01 | 45,650 | 45,900 | 45,000 | 45,650 | 208 |
| 2005/05/31 | 45,850 | 46,100 | 44,000 | 45,650 | 487 |
| 2005/05/30 | 42,500 | 46,000 | 42,500 | 45,850 | 809 |
| 2005/05/27 | 41,500 | 42,500 | 40,300 | 42,200 | 342 |
| 2005/05/26 | 42,000 | 42,000 | 40,400 | 41,000 | 676 |
| 2005/05/25 | 44,500 | 44,700 | 42,100 | 42,700 | 724 |
| 2005/05/24 | 46,300 | 46,300 | 44,850 | 45,500 | 545 |
| 2005/05/23 | 46,500 | 47,100 | 46,000 | 46,950 | 449 |
| 2005/05/20 | 47,050 | 47,050 | 45,850 | 46,400 | 262 |
| 2005/05/19 | 46,900 | 47,000 | 45,100 | 46,400 | 559 |
| 2005/05/18 | 46,500 | 47,500 | 45,000 | 46,600 | 582 |
| 2005/05/17 | 49,500 | 50,000 | 46,800 | 47,650 | 600 |
| 2005/05/16 | 49,500 | 50,300 | 49,000 | 49,550 | 651 |
| 2005/05/13 | 50,000 | 50,000 | 49,250 | 50,000 | 496 |
| 2005/05/12 | 51,000 | 51,300 | 50,000 | 50,800 | 214 |
| 2005/05/11 | 50,200 | 51,000 | 49,300 | 51,000 | 372 |
| 2005/05/10 | 51,500 | 51,700 | 50,300 | 50,700 | 420 |
| 2005/05/09 | 49,150 | 51,200 | 49,000 | 51,200 | 561 |
| 2005/05/06 | 48,850 | 49,800 | 48,850 | 49,150 | 187 |
| 2005/05/02 | 48,700 | 49,100 | 48,000 | 49,000 | 408 |
| 2005/04/28 | 49,600 | 49,600 | 48,600 | 49,200 | 290 |
| 2005/04/27 | 49,400 | 49,600 | 48,600 | 49,500 | 260 |
| 2005/04/26 | 48,900 | 49,900 | 48,600 | 49,100 | 493 |
| 2005/04/25 | 49,250 | 50,200 | 49,000 | 49,500 | 386 |
| 2005/04/22 | 50,900 | 50,900 | 49,750 | 50,200 | 363 |
| 2005/04/21 | 49,100 | 49,900 | 48,600 | 49,800 | 550 |
| 2005/04/20 | 51,200 | 52,400 | 49,000 | 50,400 | 702 |
| 2005/04/19 | 49,500 | 51,400 | 49,500 | 51,200 | 467 |
| 2005/04/18 | 50,100 | 50,600 | 47,000 | 49,700 | 1,074 |
| 2005/04/15 | 53,400 | 53,500 | 51,000 | 51,400 | 550 |
| 2005/04/14 | 53,000 | 54,400 | 52,700 | 54,400 | 498 |
| 2005/04/13 | 56,000 | 57,000 | 54,000 | 55,400 | 1,276 |
| 2005/04/12 | 53,500 | 56,000 | 53,500 | 55,500 | 1,913 |
| 2005/04/11 | 52,800 | 54,500 | 51,200 | 53,800 | 792 |
| 2005/04/08 | 53,000 | 53,500 | 52,000 | 53,000 | 530 |
| 2005/04/07 | 54,000 | 54,400 | 51,700 | 53,800 | 611 |
| 2005/04/06 | 53,400 | 54,900 | 53,400 | 54,500 | 1,094 |
| 2005/04/05 | 51,700 | 53,500 | 51,700 | 53,400 | 752 |
| 2005/04/04 | 51,800 | 53,500 | 51,000 | 51,600 | 1,227 |
| 2005/04/01 | 48,500 | 51,300 | 47,800 | 51,300 | 513 |
| 2005/03/31 | 48,300 | 48,300 | 47,600 | 48,200 | 552 |
| 2005/03/30 | 49,800 | 49,800 | 48,000 | 48,400 | 429 |
| 2005/03/29 | 49,400 | 50,000 | 48,750 | 49,800 | 496 |
| 2005/03/28 | 50,300 | 50,600 | 49,200 | 50,100 | 509 |
| 2005/03/25 | 51,500 | 51,800 | 50,200 | 50,300 | 510 |
| 2005/03/24 | 50,400 | 51,700 | 50,300 | 51,400 | 647 |
| 2005/03/23 | 50,500 | 50,800 | 50,300 | 50,800 | 306 |
| 2005/03/22 | 50,300 | 51,000 | 50,200 | 50,800 | 431 |
| 2005/03/18 | 50,300 | 50,800 | 50,200 | 50,700 | 529 |
| 2005/03/17 | 50,900 | 51,000 | 50,500 | 50,700 | 378 |
| 2005/03/16 | 51,200 | 51,900 | 50,900 | 51,300 | 385 |
| 2005/03/15 | 51,500 | 52,200 | 50,800 | 51,500 | 390 |
| 2005/03/14 | 51,800 | 52,000 | 50,600 | 50,900 | 504 |
| 2005/03/11 | 51,800 | 52,200 | 51,200 | 51,600 | 459 |
| 2005/03/10 | 51,300 | 52,300 | 50,900 | 51,800 | 460 |
| 2005/03/09 | 51,000 | 52,300 | 50,300 | 52,300 | 651 |
| 2005/03/08 | 50,600 | 51,500 | 50,500 | 51,100 | 501 |
| 2005/03/07 | 53,400 | 53,400 | 50,400 | 50,400 | 1,108 |
| 2005/03/04 | 53,000 | 53,700 | 52,200 | 52,900 | 435 |
| 2005/03/03 | 52,200 | 54,000 | 51,900 | 54,000 | 510 |
| 2005/03/02 | 54,400 | 54,500 | 52,600 | 53,100 | 622 |
| 2005/03/01 | 54,900 | 55,200 | 53,100 | 54,300 | 301 |
| 2005/02/28 | 54,800 | 55,800 | 54,700 | 55,000 | 399 |
| 2005/02/25 | 53,500 | 55,000 | 53,500 | 54,500 | 563 |
| 2005/02/24 | 55,200 | 55,300 | 52,500 | 53,200 | 969 |
| 2005/02/23 | 54,300 | 57,000 | 54,300 | 55,200 | 1,240 |
| 2005/02/22 | 59,700 | 59,700 | 58,000 | 58,800 | 680 |
| 2005/02/21 | 58,900 | 59,700 | 57,500 | 59,700 | 1,754 |
| 2005/02/18 | 51,000 | 55,800 | 50,800 | 55,200 | 1,290 |
| 2005/02/17 | 50,100 | 51,900 | 50,100 | 51,100 | 608 |
| 2005/02/16 | 54,000 | 54,000 | 51,500 | 52,100 | 1,021 |
| 2005/02/15 | 57,500 | 57,500 | 54,000 | 54,900 | 846 |
| 2005/02/14 | 57,500 | 58,200 | 57,100 | 57,200 | 424 |
| 2005/02/10 | 56,600 | 57,400 | 56,300 | 57,300 | 522 |
| 2005/02/09 | 58,900 | 59,300 | 57,200 | 57,600 | 518 |
| 2005/02/08 | 56,900 | 58,800 | 56,400 | 58,600 | 859 |
| 2005/02/07 | 57,400 | 57,900 | 56,400 | 57,700 | 613 |
| 2005/02/04 | 58,500 | 58,700 | 56,300 | 58,400 | 1,226 |
| 2005/02/03 | 59,800 | 59,800 | 58,500 | 58,800 | 642 |
| 2005/02/02 | 60,000 | 60,000 | 59,300 | 59,800 | 799 |
| 2005/02/01 | 60,800 | 61,400 | 60,100 | 60,200 | 901 |
| 2005/01/31 | 62,400 | 62,400 | 61,100 | 61,800 | 723 |
| 2005/01/28 | 62,900 | 63,700 | 62,100 | 63,000 | 827 |
| 2005/01/27 | 64,800 | 64,900 | 62,900 | 63,000 | 926 |
| 2005/01/26 | 64,300 | 65,000 | 63,000 | 64,800 | 1,619 |
| 2005/01/25 | 64,000 | 64,300 | 62,100 | 63,300 | 1,463 |
| 2005/01/24 | 60,500 | 63,200 | 60,000 | 62,000 | 1,351 |
| 2005/01/21 | 58,900 | 60,800 | 58,800 | 60,700 | 645 |
| 2005/01/20 | 61,000 | 61,300 | 59,000 | 60,900 | 1,370 |
| 2005/01/19 | 62,600 | 62,600 | 61,700 | 61,900 | 1,365 |
| 2005/01/18 | 63,000 | 65,300 | 60,100 | 61,600 | 3,577 |
| 2005/01/17 | 59,000 | 62,500 | 58,300 | 62,500 | 3,058 |
| 2005/01/14 | 56,100 | 58,500 | 54,700 | 57,500 | 1,519 |
| 2005/01/13 | 58,400 | 58,400 | 55,200 | 56,100 | 1,672 |
| 2005/01/12 | 60,200 | 60,700 | 57,000 | 58,200 | 2,271 |
| 2005/01/11 | 55,000 | 59,300 | 55,000 | 59,200 | 2,403 |
| 2005/01/07 | 56,300 | 58,000 | 54,000 | 54,500 | 2,104 |
| 2005/01/06 | 52,300 | 56,300 | 52,000 | 56,200 | 3,854 |
| 2005/01/05 | 48,000 | 51,300 | 47,250 | 51,300 | 2,494 |
| 2005/01/04 | 47,300 | 47,300 | 46,500 | 47,250 | 630 |