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 |
|---|---|---|---|---|---|
| 2008/12/30 | 7,400 | 7,700 | 7,400 | 7,700 | 62 |
| 2008/12/29 | 7,190 | 7,500 | 7,100 | 7,500 | 46 |
| 2008/12/26 | 6,740 | 7,400 | 6,700 | 7,400 | 80 |
| 2008/12/25 | 7,000 | 7,000 | 6,700 | 6,730 | 57 |
| 2008/12/24 | 7,200 | 7,250 | 7,020 | 7,250 | 124 |
| 2008/12/22 | 7,350 | 7,360 | 7,050 | 7,260 | 82 |
| 2008/12/19 | 7,440 | 7,590 | 7,390 | 7,590 | 44 |
| 2008/12/18 | 7,100 | 7,600 | 7,000 | 7,590 | 106 |
| 2008/12/17 | 7,510 | 7,600 | 6,980 | 7,240 | 321 |
| 2008/12/16 | 7,600 | 7,600 | 7,500 | 7,510 | 37 |
| 2008/12/15 | 7,300 | 7,500 | 7,290 | 7,500 | 121 |
| 2008/12/12 | 7,200 | 7,200 | 7,020 | 7,150 | 68 |
| 2008/12/11 | 7,060 | 7,320 | 7,060 | 7,300 | 63 |
| 2008/12/10 | 7,190 | 7,300 | 7,060 | 7,250 | 45 |
| 2008/12/09 | 7,410 | 7,410 | 7,180 | 7,180 | 149 |
| 2008/12/08 | 7,520 | 7,530 | 7,400 | 7,400 | 119 |
| 2008/12/05 | 7,890 | 7,890 | 7,500 | 7,510 | 64 |
| 2008/12/04 | 7,750 | 7,750 | 7,580 | 7,640 | 41 |
| 2008/12/03 | 7,840 | 7,900 | 7,500 | 7,550 | 69 |
| 2008/12/02 | 7,750 | 7,890 | 6,950 | 6,950 | 66 |
| 2008/12/01 | 7,500 | 7,600 | 7,400 | 7,550 | 73 |
| 2008/11/28 | 7,400 | 7,500 | 7,400 | 7,500 | 10 |
| 2008/11/27 | 7,500 | 7,500 | 7,500 | 7,500 | 4 |
| 2008/11/26 | 7,450 | 7,500 | 7,450 | 7,500 | 13 |
| 2008/11/25 | 7,450 | 7,490 | 7,450 | 7,490 | 11 |
| 2008/11/21 | 7,120 | 7,610 | 7,110 | 7,490 | 8 |
| 2008/11/20 | 7,500 | 7,770 | 7,070 | 7,370 | 133 |
| 2008/11/19 | 8,000 | 8,000 | 7,780 | 7,780 | 31 |
| 2008/11/18 | 8,000 | 8,000 | 7,700 | 7,990 | 53 |
| 2008/11/17 | 7,800 | 7,800 | 7,790 | 7,800 | 28 |
| 2008/11/14 | 7,700 | 7,960 | 7,550 | 7,710 | 68 |
| 2008/11/13 | 7,910 | 7,910 | 7,700 | 7,700 | 11 |
| 2008/11/12 | 8,000 | 8,100 | 7,900 | 8,000 | 97 |
| 2008/11/11 | 7,950 | 8,150 | 7,700 | 8,100 | 34 |
| 2008/11/10 | 8,190 | 8,190 | 7,900 | 8,150 | 87 |
| 2008/11/07 | 8,180 | 8,190 | 7,970 | 8,090 | 50 |
| 2008/11/06 | 8,200 | 8,200 | 7,900 | 8,000 | 60 |
| 2008/11/05 | 8,000 | 8,390 | 7,900 | 8,100 | 299 |
| 2008/11/04 | 7,750 | 7,750 | 7,750 | 7,750 | 215 |
| 2008/10/31 | 6,760 | 6,950 | 6,750 | 6,750 | 17 |
| 2008/10/30 | 6,570 | 7,000 | 6,310 | 7,000 | 109 |
| 2008/10/29 | 6,000 | 6,800 | 6,000 | 6,800 | 96 |
| 2008/10/28 | 5,500 | 6,000 | 5,500 | 6,000 | 59 |
| 2008/10/27 | 5,970 | 6,240 | 5,500 | 5,950 | 73 |
| 2008/10/24 | 6,400 | 6,400 | 6,080 | 6,340 | 11 |
| 2008/10/23 | 6,400 | 6,520 | 6,000 | 6,520 | 24 |
| 2008/10/22 | 6,570 | 6,820 | 6,500 | 6,500 | 28 |
| 2008/10/21 | 6,890 | 6,900 | 6,510 | 6,880 | 25 |
| 2008/10/20 | 6,850 | 6,940 | 6,800 | 6,900 | 13 |
| 2008/10/17 | 6,870 | 6,870 | 6,300 | 6,850 | 65 |
| 2008/10/16 | 5,900 | 6,300 | 5,900 | 6,300 | 99 |
| 2008/10/15 | 6,500 | 6,870 | 6,500 | 6,870 | 91 |
| 2008/10/14 | 5,500 | 6,190 | 5,500 | 6,190 | 136 |
| 2008/10/10 | 4,750 | 5,210 | 4,750 | 5,190 | 338 |
| 2008/10/09 | 4,800 | 5,700 | 4,800 | 5,700 | 179 |
| 2008/10/08 | 5,400 | 5,470 | 5,100 | 5,100 | 303 |
| 2008/10/07 | 5,800 | 6,480 | 5,800 | 6,400 | 199 |
| 2008/10/06 | 6,940 | 6,940 | 6,300 | 6,800 | 85 |
| 2008/10/03 | 6,980 | 7,000 | 6,720 | 6,980 | 38 |
| 2008/10/02 | 7,170 | 7,170 | 6,800 | 6,980 | 139 |
| 2008/10/01 | 7,400 | 7,400 | 6,600 | 7,370 | 108 |
| 2008/09/30 | 7,400 | 7,400 | 6,900 | 7,400 | 75 |
| 2008/09/29 | 7,560 | 7,900 | 7,510 | 7,510 | 82 |
| 2008/09/26 | 8,200 | 8,200 | 7,800 | 8,010 | 582 |
| 2008/09/25 | 8,200 | 8,200 | 7,650 | 8,100 | 317 |
| 2008/09/24 | 8,000 | 8,400 | 8,000 | 8,200 | 189 |
| 2008/09/22 | 7,670 | 8,450 | 7,670 | 8,100 | 487 |
| 2008/09/19 | 8,290 | 8,570 | 7,800 | 8,000 | 180 |
| 2008/09/18 | 7,700 | 8,300 | 7,200 | 8,300 | 616 |
| 2008/09/17 | 6,990 | 7,650 | 6,800 | 7,650 | 504 |
| 2008/09/16 | 6,250 | 6,650 | 6,250 | 6,650 | 559 |
| 2008/09/12 | 6,450 | 6,550 | 6,450 | 6,550 | 90 |
| 2008/09/11 | 6,550 | 6,580 | 6,400 | 6,450 | 58 |
| 2008/09/10 | 6,600 | 6,600 | 6,520 | 6,600 | 40 |
| 2008/09/09 | 6,500 | 6,660 | 6,500 | 6,660 | 50 |
| 2008/09/08 | 6,610 | 6,760 | 6,560 | 6,590 | 133 |
| 2008/09/05 | 6,500 | 6,800 | 6,500 | 6,610 | 71 |
| 2008/09/04 | 6,700 | 6,840 | 6,600 | 6,840 | 51 |
| 2008/09/03 | 6,800 | 6,890 | 6,720 | 6,880 | 43 |
| 2008/09/02 | 6,900 | 6,900 | 6,750 | 6,800 | 72 |
| 2008/09/01 | 6,700 | 6,760 | 6,530 | 6,750 | 53 |
| 2008/08/29 | 6,510 | 6,630 | 6,450 | 6,630 | 119 |
| 2008/08/28 | 6,500 | 6,700 | 6,490 | 6,490 | 83 |
| 2008/08/27 | 6,650 | 6,800 | 6,500 | 6,500 | 134 |
| 2008/08/26 | 6,700 | 6,800 | 6,680 | 6,790 | 67 |
| 2008/08/25 | 6,700 | 6,860 | 6,430 | 6,800 | 94 |
| 2008/08/22 | 6,400 | 6,800 | 6,350 | 6,800 | 76 |
| 2008/08/21 | 6,600 | 6,600 | 6,500 | 6,600 | 13 |
| 2008/08/20 | 6,610 | 6,650 | 6,570 | 6,630 | 32 |
| 2008/08/19 | 6,700 | 6,750 | 6,560 | 6,750 | 33 |
| 2008/08/18 | 6,790 | 6,790 | 6,500 | 6,750 | 37 |
| 2008/08/15 | 6,760 | 6,870 | 6,580 | 6,600 | 47 |
| 2008/08/14 | 6,710 | 6,800 | 6,580 | 6,770 | 44 |
| 2008/08/13 | 6,800 | 6,820 | 6,700 | 6,820 | 53 |
| 2008/08/12 | 6,740 | 6,850 | 6,740 | 6,840 | 46 |
| 2008/08/11 | 6,760 | 6,840 | 6,600 | 6,840 | 19 |
| 2008/08/08 | 6,550 | 6,860 | 6,510 | 6,860 | 61 |
| 2008/08/07 | 6,890 | 6,890 | 6,600 | 6,870 | 91 |
| 2008/08/06 | 6,890 | 6,890 | 6,750 | 6,890 | 37 |
| 2008/08/05 | 6,970 | 6,970 | 6,700 | 6,890 | 52 |
| 2008/08/04 | 6,990 | 6,990 | 6,700 | 6,990 | 63 |
| 2008/08/01 | 6,990 | 6,990 | 6,550 | 6,920 | 103 |
| 2008/07/31 | 6,850 | 6,970 | 6,700 | 6,970 | 49 |
| 2008/07/30 | 7,000 | 7,000 | 6,840 | 6,980 | 37 |
| 2008/07/29 | 6,940 | 6,980 | 6,710 | 6,980 | 38 |
| 2008/07/28 | 6,570 | 7,000 | 6,570 | 6,710 | 91 |
| 2008/07/25 | 6,780 | 6,860 | 6,660 | 6,860 | 79 |
| 2008/07/24 | 6,900 | 6,900 | 6,600 | 6,780 | 143 |
| 2008/07/23 | 6,550 | 6,790 | 6,160 | 6,780 | 230 |
| 2008/07/22 | 6,800 | 6,800 | 5,900 | 6,750 | 163 |
| 2008/07/18 | 6,600 | 6,800 | 6,570 | 6,800 | 204 |
| 2008/07/17 | 6,940 | 6,940 | 6,620 | 6,900 | 32 |
| 2008/07/16 | 6,950 | 6,950 | 6,690 | 6,930 | 40 |
| 2008/07/15 | 6,950 | 6,950 | 6,730 | 6,940 | 29 |
| 2008/07/14 | 6,820 | 6,950 | 6,450 | 6,950 | 61 |
| 2008/07/11 | 6,820 | 7,000 | 6,810 | 6,990 | 19 |
| 2008/07/10 | 6,600 | 6,980 | 6,600 | 6,960 | 34 |
| 2008/07/09 | 6,990 | 7,000 | 6,820 | 6,820 | 29 |
| 2008/07/08 | 6,920 | 6,990 | 6,850 | 6,990 | 29 |
| 2008/07/07 | 7,000 | 7,000 | 6,820 | 7,000 | 66 |
| 2008/07/04 | 6,990 | 7,000 | 6,900 | 6,980 | 38 |
| 2008/07/03 | 6,990 | 6,990 | 6,970 | 6,990 | 33 |
| 2008/07/02 | 6,990 | 6,990 | 6,790 | 6,990 | 66 |
| 2008/07/01 | 6,850 | 6,990 | 6,740 | 6,980 | 48 |
| 2008/06/30 | 6,620 | 6,870 | 6,590 | 6,780 | 80 |
| 2008/06/27 | 6,690 | 6,980 | 6,610 | 6,900 | 193 |
| 2008/06/26 | 6,990 | 6,990 | 6,700 | 6,990 | 72 |
| 2008/06/25 | 6,880 | 6,990 | 6,600 | 6,990 | 94 |
| 2008/06/24 | 6,870 | 7,090 | 6,870 | 6,950 | 178 |
| 2008/06/23 | 6,850 | 7,060 | 6,830 | 7,060 | 36 |
| 2008/06/20 | 6,990 | 7,040 | 6,850 | 6,950 | 24 |
| 2008/06/19 | 7,010 | 7,090 | 6,320 | 7,090 | 512 |
| 2008/06/18 | 7,000 | 7,080 | 7,000 | 7,080 | 24 |
| 2008/06/17 | 7,080 | 7,080 | 6,950 | 7,080 | 102 |
| 2008/06/16 | 7,000 | 7,070 | 7,000 | 7,030 | 82 |
| 2008/06/13 | 7,000 | 7,080 | 6,910 | 7,000 | 205 |
| 2008/06/12 | 6,990 | 7,000 | 6,900 | 6,900 | 59 |
| 2008/06/11 | 7,000 | 7,080 | 6,910 | 6,990 | 166 |
| 2008/06/10 | 6,900 | 7,090 | 6,900 | 7,010 | 348 |
| 2008/06/09 | 6,800 | 7,040 | 6,800 | 7,030 | 85 |
| 2008/06/06 | 7,060 | 7,190 | 6,960 | 7,020 | 476 |
| 2008/06/05 | 7,200 | 7,200 | 7,020 | 7,020 | 64 |
| 2008/06/04 | 7,090 | 7,290 | 7,020 | 7,020 | 390 |
| 2008/06/03 | 7,020 | 7,110 | 7,010 | 7,010 | 145 |
| 2008/06/02 | 7,400 | 7,450 | 6,960 | 7,150 | 193 |
| 2008/05/30 | 7,350 | 7,440 | 7,250 | 7,400 | 93 |
| 2008/05/29 | 7,190 | 7,450 | 7,080 | 7,100 | 178 |
| 2008/05/28 | 7,300 | 7,610 | 7,060 | 7,390 | 187 |
| 2008/05/27 | 7,030 | 7,250 | 7,030 | 7,250 | 52 |
| 2008/05/26 | 7,020 | 7,160 | 7,020 | 7,110 | 76 |
| 2008/05/23 | 7,390 | 7,650 | 7,200 | 7,200 | 143 |
| 2008/05/22 | 7,300 | 7,690 | 7,300 | 7,690 | 134 |
| 2008/05/21 | 7,520 | 7,750 | 7,500 | 7,730 | 106 |
| 2008/05/20 | 7,800 | 7,800 | 7,500 | 7,660 | 244 |
| 2008/05/19 | 7,840 | 7,840 | 7,500 | 7,670 | 393 |
| 2008/05/16 | 7,500 | 7,800 | 7,330 | 7,740 | 315 |
| 2008/05/15 | 6,990 | 7,490 | 6,990 | 7,460 | 466 |
| 2008/05/14 | 6,990 | 7,000 | 6,980 | 7,000 | 42 |
| 2008/05/13 | 7,000 | 7,000 | 6,870 | 6,990 | 30 |
| 2008/05/12 | 6,810 | 7,000 | 6,810 | 7,000 | 130 |
| 2008/05/09 | 7,100 | 7,100 | 7,000 | 7,000 | 329 |
| 2008/05/08 | 7,100 | 7,100 | 7,000 | 7,090 | 39 |
| 2008/05/07 | 7,100 | 7,100 | 6,740 | 7,100 | 88 |
| 2008/05/02 | 6,960 | 7,100 | 6,880 | 7,100 | 301 |
| 2008/05/01 | 7,050 | 7,050 | 6,930 | 7,010 | 93 |
| 2008/04/30 | 6,980 | 7,040 | 6,900 | 6,930 | 387 |
| 2008/04/28 | 7,270 | 7,270 | 6,980 | 7,110 | 163 |
| 2008/04/25 | 7,200 | 7,280 | 7,000 | 7,270 | 160 |
| 2008/04/24 | 7,280 | 7,280 | 7,110 | 7,200 | 15 |
| 2008/04/23 | 7,010 | 7,280 | 7,010 | 7,190 | 76 |
| 2008/04/22 | 7,100 | 7,250 | 7,080 | 7,250 | 45 |
| 2008/04/21 | 7,200 | 7,240 | 7,000 | 7,200 | 44 |
| 2008/04/18 | 7,010 | 7,200 | 6,970 | 7,200 | 74 |
| 2008/04/17 | 7,200 | 7,200 | 7,000 | 7,010 | 40 |
| 2008/04/16 | 6,920 | 7,200 | 6,830 | 7,200 | 137 |
| 2008/04/15 | 6,820 | 7,000 | 6,700 | 7,000 | 182 |
| 2008/04/14 | 7,030 | 7,200 | 6,820 | 7,200 | 67 |
| 2008/04/11 | 7,000 | 7,220 | 7,000 | 7,220 | 71 |
| 2008/04/10 | 7,070 | 7,190 | 6,980 | 7,190 | 34 |
| 2008/04/09 | 7,030 | 7,280 | 7,000 | 7,270 | 63 |
| 2008/04/08 | 7,020 | 7,300 | 7,020 | 7,300 | 95 |
| 2008/04/07 | 7,400 | 7,400 | 7,010 | 7,340 | 95 |
| 2008/04/04 | 6,990 | 7,400 | 6,960 | 7,400 | 51 |
| 2008/04/03 | 7,280 | 7,440 | 7,190 | 7,390 | 207 |
| 2008/04/02 | 7,110 | 7,340 | 6,800 | 7,330 | 179 |
| 2008/04/01 | 7,050 | 7,200 | 6,500 | 7,140 | 1,247 |
| 2008/03/31 | 7,020 | 7,280 | 7,010 | 7,200 | 38 |
| 2008/03/28 | 7,100 | 7,200 | 6,710 | 7,200 | 93 |
| 2008/03/27 | 6,890 | 7,390 | 6,800 | 7,390 | 123 |
| 2008/03/26 | 7,150 | 7,340 | 6,450 | 7,180 | 323 |
| 2008/03/25 | 7,180 | 7,450 | 6,920 | 7,450 | 281 |
| 2008/03/24 | 7,010 | 7,300 | 6,900 | 7,160 | 569 |
| 2008/03/21 | 6,980 | 7,080 | 6,700 | 7,070 | 163 |
| 2008/03/19 | 6,690 | 7,000 | 6,600 | 6,980 | 108 |
| 2008/03/18 | 6,790 | 6,890 | 6,200 | 6,790 | 151 |
| 2008/03/17 | 7,000 | 7,000 | 6,200 | 6,790 | 1,240 |
| 2008/03/14 | 7,100 | 7,200 | 7,000 | 7,200 | 85 |
| 2008/03/13 | 7,300 | 7,400 | 7,200 | 7,300 | 255 |
| 2008/03/12 | 7,100 | 7,300 | 7,100 | 7,300 | 56 |
| 2008/03/11 | 6,850 | 7,000 | 6,850 | 7,000 | 128 |
| 2008/03/10 | 7,500 | 7,600 | 6,700 | 6,850 | 320 |
| 2008/03/07 | 7,660 | 7,660 | 7,400 | 7,500 | 138 |
| 2008/03/06 | 7,500 | 7,690 | 7,400 | 7,690 | 330 |
| 2008/03/05 | 7,500 | 7,500 | 7,250 | 7,500 | 48 |
| 2008/03/04 | 7,350 | 7,490 | 7,300 | 7,320 | 25 |
| 2008/03/03 | 7,490 | 7,550 | 7,300 | 7,350 | 31 |
| 2008/02/29 | 7,600 | 7,670 | 7,300 | 7,500 | 64 |
| 2008/02/28 | 7,620 | 7,770 | 7,530 | 7,770 | 90 |
| 2008/02/27 | 7,600 | 7,620 | 7,110 | 7,620 | 242 |
| 2008/02/26 | 7,610 | 7,700 | 7,600 | 7,600 | 114 |
| 2008/02/25 | 7,800 | 7,800 | 7,600 | 7,740 | 141 |
| 2008/02/22 | 7,720 | 7,790 | 7,520 | 7,790 | 147 |
| 2008/02/21 | 7,610 | 7,720 | 7,450 | 7,720 | 210 |
| 2008/02/20 | 7,610 | 7,790 | 7,510 | 7,780 | 123 |
| 2008/02/19 | 7,600 | 7,950 | 7,350 | 7,890 | 422 |
| 2008/02/18 | 8,000 | 8,310 | 7,860 | 8,010 | 225 |
| 2008/02/15 | 7,250 | 7,800 | 7,140 | 7,800 | 132 |
| 2008/02/14 | 7,120 | 7,490 | 7,110 | 7,480 | 199 |
| 2008/02/13 | 7,510 | 7,540 | 7,020 | 7,020 | 130 |
| 2008/02/12 | 7,500 | 8,000 | 7,380 | 7,490 | 215 |
| 2008/02/08 | 7,740 | 7,890 | 7,500 | 7,890 | 48 |
| 2008/02/07 | 7,870 | 7,870 | 7,600 | 7,790 | 24 |
| 2008/02/06 | 7,800 | 7,970 | 7,510 | 7,970 | 87 |
| 2008/02/05 | 7,860 | 8,000 | 7,850 | 8,000 | 51 |
| 2008/02/04 | 8,000 | 8,100 | 7,820 | 8,040 | 111 |
| 2008/02/01 | 8,000 | 8,230 | 8,000 | 8,000 | 62 |
| 2008/01/31 | 7,800 | 8,200 | 7,800 | 8,000 | 55 |
| 2008/01/30 | 8,000 | 8,210 | 7,900 | 8,160 | 94 |
| 2008/01/29 | 8,100 | 8,230 | 8,000 | 8,190 | 46 |
| 2008/01/28 | 8,000 | 8,100 | 7,700 | 8,100 | 96 |
| 2008/01/25 | 7,710 | 8,150 | 7,710 | 8,100 | 115 |
| 2008/01/24 | 7,600 | 7,920 | 7,500 | 7,900 | 108 |
| 2008/01/23 | 7,590 | 7,660 | 7,250 | 7,550 | 212 |
| 2008/01/22 | 7,200 | 7,690 | 7,100 | 7,500 | 289 |
| 2008/01/21 | 7,110 | 7,990 | 7,110 | 7,990 | 357 |
| 2008/01/18 | 6,780 | 8,150 | 6,780 | 8,000 | 370 |
| 2008/01/17 | 7,540 | 7,790 | 7,370 | 7,780 | 306 |
| 2008/01/16 | 7,910 | 8,160 | 7,600 | 7,640 | 514 |
| 2008/01/15 | 8,400 | 8,600 | 7,390 | 8,600 | 120 |
| 2008/01/11 | 8,800 | 8,890 | 8,390 | 8,390 | 312 |
| 2008/01/10 | 9,050 | 9,100 | 8,900 | 8,900 | 83 |
| 2008/01/09 | 9,200 | 9,200 | 9,010 | 9,190 | 92 |
| 2008/01/08 | 9,690 | 9,690 | 9,000 | 9,380 | 413 |
| 2008/01/07 | 9,100 | 9,700 | 9,100 | 9,690 | 172 |
| 2008/01/04 | 9,890 | 10,000 | 9,590 | 9,990 | 59 |