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 |
|---|---|---|---|---|---|
| 2007/12/28 | 9,320 | 9,920 | 9,320 | 9,910 | 124 |
| 2007/12/27 | 9,200 | 9,800 | 9,050 | 9,800 | 308 |
| 2007/12/26 | 8,940 | 9,450 | 8,940 | 9,450 | 113 |
| 2007/12/25 | 9,310 | 9,450 | 8,900 | 9,200 | 301 |
| 2007/12/21 | 9,000 | 9,500 | 8,500 | 9,500 | 395 |
| 2007/12/20 | 9,810 | 9,810 | 9,000 | 9,300 | 345 |
| 2007/12/19 | 9,800 | 9,970 | 9,800 | 9,810 | 164 |
| 2007/12/18 | 10,000 | 10,200 | 9,900 | 9,950 | 133 |
| 2007/12/17 | 10,480 | 10,490 | 9,800 | 10,100 | 391 |
| 2007/12/14 | 10,630 | 10,830 | 10,280 | 10,350 | 204 |
| 2007/12/13 | 10,310 | 10,630 | 10,310 | 10,630 | 121 |
| 2007/12/12 | 10,500 | 10,900 | 10,400 | 10,510 | 120 |
| 2007/12/11 | 11,000 | 11,000 | 10,350 | 10,720 | 247 |
| 2007/12/10 | 10,290 | 10,520 | 10,290 | 10,520 | 166 |
| 2007/12/07 | 10,310 | 10,360 | 10,100 | 10,360 | 103 |
| 2007/12/06 | 10,460 | 10,560 | 10,270 | 10,500 | 229 |
| 2007/12/05 | 10,620 | 10,720 | 10,320 | 10,450 | 188 |
| 2007/12/04 | 10,910 | 10,910 | 10,400 | 10,720 | 222 |
| 2007/12/03 | 10,900 | 11,020 | 10,600 | 10,900 | 142 |
| 2007/11/30 | 11,300 | 11,400 | 10,600 | 10,990 | 251 |
| 2007/11/29 | 10,500 | 10,780 | 10,500 | 10,550 | 241 |
| 2007/11/28 | 10,200 | 10,350 | 10,030 | 10,200 | 116 |
| 2007/11/27 | 10,000 | 10,200 | 9,900 | 10,200 | 70 |
| 2007/11/26 | 10,190 | 10,200 | 9,910 | 10,100 | 115 |
| 2007/11/22 | 9,600 | 9,800 | 9,400 | 9,800 | 272 |
| 2007/11/21 | 9,710 | 9,990 | 9,710 | 9,980 | 130 |
| 2007/11/20 | 9,800 | 9,990 | 9,450 | 9,800 | 226 |
| 2007/11/19 | 10,010 | 10,230 | 9,810 | 10,100 | 143 |
| 2007/11/16 | 10,030 | 10,140 | 9,850 | 10,010 | 281 |
| 2007/11/15 | 10,020 | 10,580 | 10,010 | 10,230 | 445 |
| 2007/11/14 | 11,100 | 11,100 | 10,700 | 11,000 | 99 |
| 2007/11/13 | 10,500 | 10,750 | 10,030 | 10,750 | 233 |
| 2007/11/12 | 10,000 | 10,500 | 9,650 | 10,500 | 337 |
| 2007/11/09 | 11,000 | 11,300 | 10,600 | 11,300 | 125 |
| 2007/11/08 | 10,320 | 11,490 | 10,100 | 11,390 | 247 |
| 2007/11/07 | 11,000 | 11,380 | 10,530 | 10,900 | 197 |
| 2007/11/06 | 11,950 | 12,000 | 10,600 | 10,600 | 339 |
| 2007/11/05 | 12,280 | 12,280 | 11,550 | 12,150 | 109 |
| 2007/11/02 | 11,800 | 12,290 | 11,400 | 12,290 | 190 |
| 2007/11/01 | 12,350 | 12,420 | 12,050 | 12,350 | 188 |
| 2007/10/31 | 12,080 | 12,400 | 12,030 | 12,350 | 401 |
| 2007/10/30 | 12,100 | 12,400 | 12,000 | 12,280 | 1,030 |
| 2007/10/29 | 12,000 | 12,050 | 11,600 | 11,960 | 285 |
| 2007/10/26 | 11,240 | 12,050 | 11,000 | 12,050 | 192 |
| 2007/10/25 | 12,200 | 12,260 | 10,600 | 11,950 | 498 |
| 2007/10/24 | 12,400 | 12,430 | 11,900 | 12,170 | 443 |
| 2007/10/23 | 12,000 | 12,220 | 11,100 | 12,000 | 438 |
| 2007/10/22 | 11,120 | 12,000 | 10,850 | 11,850 | 451 |
| 2007/10/19 | 11,560 | 11,560 | 10,700 | 11,550 | 257 |
| 2007/10/18 | 10,800 | 11,500 | 10,400 | 11,490 | 885 |
| 2007/10/17 | 11,000 | 11,100 | 10,600 | 10,920 | 535 |
| 2007/10/16 | 12,150 | 12,150 | 11,130 | 11,390 | 591 |
| 2007/10/15 | 12,990 | 12,990 | 11,360 | 11,740 | 1,303 |
| 2007/10/12 | 11,200 | 12,650 | 11,000 | 12,390 | 2,126 |
| 2007/10/11 | 11,010 | 11,400 | 10,600 | 11,000 | 849 |
| 2007/10/10 | 11,650 | 12,650 | 10,650 | 11,500 | 2,536 |
| 2007/10/09 | 9,860 | 10,660 | 9,860 | 10,650 | 592 |
| 2007/10/05 | 9,600 | 9,760 | 9,350 | 9,700 | 227 |
| 2007/10/04 | 9,580 | 9,770 | 9,480 | 9,770 | 313 |
| 2007/10/03 | 9,280 | 9,500 | 9,220 | 9,480 | 212 |
| 2007/10/02 | 8,690 | 9,500 | 8,690 | 9,080 | 473 |
| 2007/10/01 | 8,980 | 8,980 | 8,600 | 8,760 | 427 |
| 2007/09/28 | 8,620 | 8,800 | 8,200 | 8,600 | 222 |
| 2007/09/27 | 8,040 | 9,030 | 8,000 | 8,600 | 438 |
| 2007/09/26 | 7,150 | 8,170 | 7,140 | 8,140 | 576 |
| 2007/09/25 | 7,390 | 7,550 | 7,200 | 7,200 | 489 |
| 2007/09/21 | 6,980 | 7,650 | 6,980 | 7,590 | 1,071 |
| 2007/09/20 | 8,110 | 8,130 | 7,090 | 7,200 | 1,028 |
| 2007/09/19 | 8,200 | 8,440 | 7,810 | 8,090 | 573 |
| 2007/09/18 | 9,200 | 9,370 | 8,390 | 8,390 | 835 |
| 2007/09/14 | 9,120 | 9,590 | 9,120 | 9,490 | 129 |
| 2007/09/13 | 9,600 | 9,600 | 9,210 | 9,600 | 233 |
| 2007/09/12 | 10,190 | 10,210 | 9,600 | 9,600 | 418 |
| 2007/09/11 | 9,790 | 10,000 | 9,730 | 9,990 | 446 |
| 2007/09/10 | 9,890 | 9,960 | 9,790 | 9,790 | 292 |
| 2007/09/07 | 9,900 | 10,040 | 9,760 | 9,990 | 292 |
| 2007/09/06 | 10,210 | 10,300 | 9,800 | 10,040 | 429 |
| 2007/09/05 | 10,910 | 11,180 | 10,290 | 10,380 | 613 |
| 2007/09/04 | 11,380 | 11,380 | 10,910 | 11,000 | 498 |
| 2007/09/03 | 10,770 | 11,280 | 10,770 | 10,990 | 693 |
| 2007/08/31 | 10,580 | 10,920 | 10,560 | 10,750 | 574 |
| 2007/08/30 | 10,690 | 10,990 | 10,410 | 10,700 | 898 |
| 2007/08/29 | 10,360 | 10,490 | 9,980 | 10,490 | 757 |
| 2007/08/28 | 10,800 | 10,860 | 10,100 | 10,360 | 1,405 |
| 2007/08/27 | 9,810 | 10,800 | 9,810 | 10,800 | 2,265 |
| 2007/08/24 | 9,680 | 9,900 | 9,620 | 9,800 | 614 |
| 2007/08/23 | 9,640 | 9,830 | 9,490 | 9,780 | 672 |
| 2007/08/22 | 9,250 | 9,840 | 9,200 | 9,640 | 1,113 |
| 2007/08/21 | 9,330 | 9,500 | 9,170 | 9,250 | 584 |
| 2007/08/20 | 9,330 | 9,950 | 9,330 | 9,380 | 1,318 |
| 2007/08/17 | 9,650 | 9,680 | 9,280 | 9,500 | 684 |
| 2007/08/16 | 9,600 | 9,900 | 9,110 | 9,670 | 1,218 |
| 2007/08/15 | 9,900 | 9,900 | 9,420 | 9,700 | 431 |
| 2007/08/14 | 9,400 | 10,000 | 9,400 | 10,000 | 367 |
| 2007/08/13 | 9,400 | 9,480 | 9,010 | 9,460 | 194 |
| 2007/08/10 | 9,990 | 9,990 | 8,990 | 9,350 | 1,699 |
| 2007/08/09 | 9,910 | 10,000 | 9,850 | 9,990 | 470 |
| 2007/08/08 | 9,900 | 10,100 | 9,850 | 10,050 | 426 |
| 2007/08/07 | 10,150 | 10,250 | 9,900 | 10,090 | 297 |
| 2007/08/06 | 10,100 | 10,260 | 9,920 | 10,000 | 517 |
| 2007/08/03 | 10,800 | 10,900 | 10,250 | 10,450 | 493 |
| 2007/08/02 | 11,810 | 11,960 | 10,430 | 10,800 | 973 |
| 2007/08/01 | 10,180 | 11,980 | 10,110 | 11,610 | 2,140 |
| 2007/07/31 | 10,340 | 10,400 | 10,050 | 10,230 | 281 |
| 2007/07/30 | 9,850 | 10,190 | 9,850 | 10,180 | 254 |
| 2007/07/27 | 10,680 | 11,000 | 10,000 | 10,110 | 852 |
| 2007/07/26 | 10,400 | 11,000 | 10,320 | 10,480 | 754 |
| 2007/07/25 | 10,200 | 10,330 | 9,800 | 10,260 | 807 |
| 2007/07/24 | 10,000 | 10,300 | 9,800 | 10,260 | 960 |
| 2007/07/23 | 10,800 | 10,800 | 10,070 | 10,400 | 750 |
| 2007/07/20 | 11,500 | 11,500 | 10,570 | 11,200 | 1,134 |
| 2007/07/19 | 11,810 | 11,930 | 11,410 | 11,700 | 571 |
| 2007/07/18 | 12,010 | 12,040 | 11,800 | 12,000 | 672 |
| 2007/07/17 | 12,160 | 12,250 | 12,010 | 12,010 | 701 |
| 2007/07/13 | 12,150 | 12,280 | 12,050 | 12,190 | 456 |
| 2007/07/12 | 12,400 | 12,400 | 12,030 | 12,030 | 520 |
| 2007/07/11 | 12,100 | 12,370 | 12,040 | 12,200 | 665 |
| 2007/07/10 | 12,260 | 12,290 | 12,100 | 12,100 | 989 |
| 2007/07/09 | 12,220 | 12,710 | 12,200 | 12,250 | 1,344 |
| 2007/07/06 | 12,480 | 12,500 | 12,210 | 12,220 | 795 |
| 2007/07/05 | 12,400 | 12,470 | 12,240 | 12,420 | 1,305 |
| 2007/07/04 | 12,530 | 12,580 | 12,330 | 12,330 | 746 |
| 2007/07/03 | 12,480 | 13,000 | 12,310 | 12,310 | 1,471 |
| 2007/07/02 | 12,510 | 12,670 | 12,100 | 12,480 | 1,881 |
| 2007/06/29 | 13,000 | 13,000 | 12,750 | 12,750 | 901 |
| 2007/06/28 | 13,140 | 13,200 | 12,820 | 13,050 | 1,350 |
| 2007/06/27 | 12,750 | 13,700 | 12,550 | 13,400 | 4,640 |
| 2007/06/26 | 14,800 | 15,000 | 14,550 | 14,550 | 974 |
| 2007/06/25 | 15,070 | 15,100 | 14,660 | 14,800 | 1,116 |
| 2007/06/22 | 15,050 | 15,200 | 14,740 | 15,060 | 930 |
| 2007/06/21 | 15,400 | 15,400 | 14,650 | 15,040 | 1,634 |
| 2007/06/20 | 15,100 | 15,600 | 15,050 | 15,300 | 7,461 |
| 2007/06/19 | 14,910 | 16,900 | 14,850 | 16,700 | 10,096 |
| 2007/06/18 | 15,500 | 15,500 | 14,800 | 14,900 | 1,158 |
| 2007/06/15 | 14,410 | 15,300 | 14,300 | 14,950 | 1,048 |
| 2007/06/14 | 14,150 | 14,400 | 14,100 | 14,210 | 347 |
| 2007/06/13 | 14,400 | 14,490 | 14,000 | 14,350 | 371 |
| 2007/06/12 | 14,610 | 14,750 | 14,400 | 14,550 | 403 |
| 2007/06/11 | 14,990 | 14,990 | 14,310 | 14,650 | 559 |
| 2007/06/08 | 14,900 | 14,980 | 14,680 | 14,900 | 545 |
| 2007/06/07 | 15,000 | 15,300 | 14,670 | 15,000 | 664 |
| 2007/06/06 | 15,050 | 15,200 | 14,400 | 15,170 | 1,001 |
| 2007/06/05 | 15,310 | 15,490 | 14,780 | 15,050 | 896 |
| 2007/06/04 | 15,750 | 17,000 | 15,460 | 15,600 | 3,109 |
| 2007/06/01 | 14,750 | 15,450 | 14,710 | 15,220 | 669 |
| 2007/05/31 | 15,020 | 15,250 | 14,650 | 14,810 | 500 |
| 2007/05/30 | 15,280 | 15,280 | 14,480 | 15,010 | 742 |
| 2007/05/29 | 14,300 | 15,000 | 14,030 | 14,690 | 619 |
| 2007/05/28 | 13,680 | 14,480 | 13,610 | 14,100 | 647 |
| 2007/05/25 | 13,390 | 13,800 | 13,100 | 13,480 | 755 |
| 2007/05/24 | 13,750 | 14,750 | 13,550 | 13,630 | 531 |
| 2007/05/23 | 15,220 | 16,000 | 14,150 | 14,150 | 1,565 |
| 2007/05/22 | 13,000 | 14,220 | 12,750 | 14,220 | 887 |
| 2007/05/21 | 13,550 | 13,550 | 12,550 | 13,180 | 888 |
| 2007/05/18 | 14,150 | 14,150 | 13,800 | 13,810 | 491 |
| 2007/05/17 | 14,070 | 14,300 | 14,050 | 14,150 | 263 |
| 2007/05/16 | 14,010 | 14,500 | 14,000 | 14,460 | 674 |
| 2007/05/15 | 14,000 | 14,310 | 13,500 | 14,300 | 1,054 |
| 2007/05/14 | 15,180 | 15,190 | 14,200 | 14,200 | 704 |
| 2007/05/11 | 15,000 | 15,200 | 14,430 | 14,850 | 2,108 |
| 2007/05/10 | 15,900 | 16,250 | 15,500 | 15,950 | 965 |
| 2007/05/09 | 16,720 | 16,800 | 15,800 | 15,820 | 1,976 |
| 2007/05/08 | 18,100 | 18,120 | 17,080 | 17,720 | 1,032 |
| 2007/05/07 | 19,000 | 19,400 | 18,000 | 18,650 | 2,781 |
| 2007/05/02 | 16,170 | 17,700 | 15,760 | 17,600 | 1,542 |
| 2007/05/01 | 14,500 | 15,950 | 14,500 | 15,950 | 1,045 |
| 2007/04/27 | 14,450 | 14,850 | 14,250 | 14,300 | 613 |
| 2007/04/26 | 14,200 | 14,640 | 14,200 | 14,300 | 205 |
| 2007/04/25 | 14,060 | 14,780 | 14,060 | 14,650 | 141 |
| 2007/04/24 | 13,500 | 14,700 | 13,500 | 14,360 | 475 |
| 2007/04/23 | 14,510 | 14,980 | 13,600 | 14,100 | 1,051 |
| 2007/04/20 | 15,500 | 15,500 | 14,900 | 15,240 | 343 |
| 2007/04/19 | 15,120 | 15,500 | 14,550 | 15,450 | 974 |
| 2007/04/18 | 16,700 | 16,700 | 16,000 | 16,050 | 490 |
| 2007/04/17 | 16,640 | 17,090 | 16,600 | 16,850 | 213 |
| 2007/04/16 | 17,850 | 17,850 | 16,910 | 17,240 | 471 |
| 2007/04/13 | 18,000 | 18,000 | 17,350 | 17,850 | 166 |
| 2007/04/12 | 17,600 | 17,700 | 17,060 | 17,700 | 426 |
| 2007/04/11 | 17,200 | 18,450 | 17,010 | 17,500 | 991 |
| 2007/04/10 | 16,810 | 17,200 | 16,700 | 16,900 | 494 |
| 2007/04/09 | 17,800 | 17,800 | 16,890 | 17,000 | 438 |
| 2007/04/06 | 18,250 | 18,470 | 17,300 | 17,800 | 368 |
| 2007/04/05 | 18,500 | 18,800 | 17,990 | 18,300 | 445 |
| 2007/04/04 | 17,800 | 18,490 | 17,020 | 18,490 | 744 |
| 2007/04/03 | 17,800 | 18,000 | 16,830 | 17,800 | 953 |
| 2007/04/02 | 18,800 | 19,400 | 18,050 | 18,350 | 526 |
| 2007/03/30 | 19,610 | 19,610 | 18,690 | 18,980 | 744 |
| 2007/03/29 | 19,450 | 20,000 | 18,500 | 19,410 | 1,012 |
| 2007/03/28 | 19,170 | 19,500 | 19,170 | 19,500 | 438 |
| 2007/03/27 | 19,700 | 19,700 | 19,400 | 19,530 | 433 |
| 2007/03/26 | 19,610 | 19,900 | 19,300 | 19,730 | 736 |
| 2007/03/23 | 20,210 | 20,300 | 20,000 | 20,100 | 234 |
| 2007/03/22 | 20,400 | 20,910 | 20,000 | 20,440 | 514 |
| 2007/03/20 | 20,250 | 20,500 | 20,040 | 20,400 | 318 |
| 2007/03/19 | 20,520 | 20,850 | 20,200 | 20,840 | 254 |
| 2007/03/16 | 21,340 | 21,350 | 20,600 | 20,600 | 502 |
| 2007/03/15 | 21,700 | 21,700 | 21,200 | 21,640 | 281 |
| 2007/03/14 | 21,690 | 21,800 | 21,100 | 21,800 | 243 |
| 2007/03/13 | 22,160 | 22,200 | 21,730 | 22,000 | 141 |
| 2007/03/12 | 21,610 | 22,460 | 21,600 | 22,460 | 343 |
| 2007/03/09 | 21,510 | 22,280 | 21,510 | 22,200 | 245 |
| 2007/03/08 | 21,510 | 22,200 | 21,500 | 21,600 | 154 |
| 2007/03/07 | 22,490 | 22,990 | 21,400 | 21,900 | 490 |
| 2007/03/06 | 20,590 | 21,800 | 20,590 | 21,690 | 576 |
| 2007/03/05 | 22,200 | 22,490 | 21,100 | 21,300 | 894 |
| 2007/03/02 | 22,900 | 22,950 | 22,520 | 22,930 | 185 |
| 2007/03/01 | 23,210 | 23,300 | 22,650 | 23,280 | 307 |
| 2007/02/28 | 21,040 | 23,490 | 21,040 | 23,490 | 986 |
| 2007/02/27 | 24,030 | 24,250 | 24,010 | 24,040 | 339 |
| 2007/02/26 | 24,010 | 24,350 | 24,010 | 24,010 | 373 |
| 2007/02/23 | 23,600 | 24,200 | 23,590 | 23,900 | 278 |
| 2007/02/22 | 23,900 | 23,900 | 23,200 | 23,470 | 402 |
| 2007/02/21 | 24,300 | 24,490 | 23,800 | 24,000 | 222 |
| 2007/02/20 | 23,310 | 24,600 | 23,300 | 24,400 | 481 |
| 2007/02/19 | 23,850 | 23,900 | 23,130 | 23,300 | 660 |
| 2007/02/16 | 24,530 | 24,650 | 23,810 | 23,830 | 1,336 |
| 2007/02/15 | 26,500 | 26,620 | 24,510 | 24,980 | 1,936 |
| 2007/02/14 | 25,100 | 25,390 | 24,900 | 25,390 | 258 |
| 2007/02/13 | 25,500 | 25,540 | 24,500 | 25,100 | 282 |
| 2007/02/09 | 24,520 | 25,470 | 24,510 | 25,250 | 218 |
| 2007/02/08 | 25,000 | 25,270 | 24,510 | 24,970 | 202 |
| 2007/02/07 | 25,150 | 25,300 | 24,990 | 25,100 | 241 |
| 2007/02/06 | 25,180 | 25,800 | 25,150 | 25,400 | 472 |
| 2007/02/05 | 24,990 | 25,300 | 24,310 | 24,990 | 308 |
| 2007/02/02 | 25,520 | 25,520 | 24,460 | 24,990 | 658 |
| 2007/02/01 | 25,900 | 28,840 | 25,000 | 25,500 | 4,524 |
| 2007/01/31 | 25,900 | 25,900 | 25,400 | 25,850 | 367 |
| 2007/01/30 | 25,550 | 26,170 | 25,410 | 25,800 | 768 |
| 2007/01/29 | 24,840 | 25,970 | 24,810 | 25,970 | 664 |
| 2007/01/26 | 24,300 | 25,000 | 24,300 | 24,850 | 314 |
| 2007/01/25 | 25,400 | 25,400 | 24,600 | 24,600 | 726 |
| 2007/01/24 | 25,800 | 25,850 | 25,120 | 25,500 | 763 |
| 2007/01/23 | 26,000 | 26,670 | 24,900 | 25,790 | 1,882 |
| 2007/01/22 | 24,600 | 26,890 | 24,600 | 26,100 | 2,738 |
| 2007/01/19 | 23,900 | 24,500 | 23,700 | 24,000 | 1,507 |
| 2007/01/18 | 22,500 | 24,700 | 22,200 | 23,610 | 2,347 |
| 2007/01/17 | 22,500 | 22,800 | 21,810 | 22,500 | 1,145 |
| 2007/01/16 | 23,000 | 23,000 | 21,520 | 22,200 | 1,076 |
| 2007/01/15 | 23,200 | 23,450 | 23,000 | 23,000 | 418 |
| 2007/01/12 | 23,000 | 23,600 | 23,000 | 23,000 | 239 |
| 2007/01/11 | 23,000 | 23,280 | 22,910 | 22,980 | 208 |
| 2007/01/10 | 23,590 | 23,700 | 23,300 | 23,300 | 291 |
| 2007/01/09 | 23,800 | 23,800 | 23,490 | 23,590 | 312 |
| 2007/01/05 | 24,010 | 24,100 | 23,710 | 23,890 | 415 |
| 2007/01/04 | 24,510 | 24,700 | 24,120 | 24,340 | 249 |