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 |
---|---|---|---|---|---|
2014/12/30 | 754 | 767 | 725 | 730 | 297,800 |
2014/12/29 | 732 | 757 | 723 | 740 | 460,600 |
2014/12/26 | 698 | 731 | 697 | 729 | 210,900 |
2014/12/25 | 687 | 711 | 685 | 699 | 233,600 |
2014/12/24 | 685 | 689 | 670 | 681 | 71,600 |
2014/12/22 | 696 | 702 | 683 | 683 | 64,800 |
2014/12/19 | 685 | 700 | 675 | 693 | 117,700 |
2014/12/18 | 678 | 688 | 668 | 686 | 128,800 |
2014/12/17 | 647 | 682 | 641 | 670 | 117,800 |
2014/12/16 | 650 | 678 | 633 | 660 | 130,800 |
2014/12/15 | 600 | 665 | 600 | 660 | 181,800 |
2014/12/12 | 622 | 624 | 591 | 610 | 124,600 |
2014/12/11 | 635 | 647 | 602 | 622 | 151,400 |
2014/12/10 | 650 | 659 | 642 | 648 | 117,100 |
2014/12/09 | 673 | 683 | 662 | 670 | 102,700 |
2014/12/08 | 663 | 703 | 663 | 666 | 243,100 |
2014/12/05 | 665 | 672 | 626 | 660 | 300,600 |
2014/12/04 | 715 | 728 | 675 | 678 | 281,200 |
2014/12/03 | 671 | 725 | 671 | 714 | 401,300 |
2014/12/02 | 672 | 693 | 665 | 681 | 177,600 |
2014/12/01 | 699 | 699 | 675 | 680 | 203,000 |
2014/11/28 | 688 | 713 | 674 | 698 | 303,700 |
2014/11/27 | 657 | 693 | 657 | 688 | 206,500 |
2014/11/26 | 636 | 692 | 636 | 670 | 237,200 |
2014/11/25 | 668 | 672 | 629 | 642 | 657,900 |
2014/11/21 | 653 | 726 | 647 | 694 | 520,700 |
2014/11/20 | 676 | 685 | 653 | 653 | 144,800 |
2014/11/19 | 637 | 695 | 634 | 677 | 335,600 |
2014/11/18 | 595 | 637 | 590 | 629 | 111,300 |
2014/11/17 | 636 | 649 | 580 | 595 | 300,100 |
2014/11/14 | 641 | 659 | 614 | 629 | 161,300 |
2014/11/13 | 631 | 670 | 630 | 649 | 142,700 |
2014/11/12 | 630 | 680 | 630 | 640 | 316,400 |
2014/11/11 | 638 | 645 | 620 | 621 | 179,500 |
2014/11/10 | 580 | 629 | 576 | 629 | 263,800 |
2014/11/07 | 564 | 592 | 557 | 583 | 268,500 |
2014/11/06 | 577 | 580 | 545 | 554 | 149,000 |
2014/11/05 | 530 | 569 | 525 | 569 | 130,300 |
2014/11/04 | 560 | 567 | 535 | 538 | 203,600 |
2014/10/31 | 529 | 550 | 520 | 520 | 118,800 |
2014/10/30 | 527 | 543 | 513 | 525 | 130,500 |
2014/10/29 | 578 | 584 | 508 | 536 | 226,800 |
2014/10/28 | 576 | 588 | 561 | 573 | 283,200 |
2014/10/27 | 553 | 572 | 528 | 568 | 264,100 |
2014/10/24 | 549 | 562 | 515 | 549 | 464,600 |
2014/10/23 | 485 | 535 | 481 | 533 | 277,000 |
2014/10/22 | 494 | 494 | 460 | 488 | 100,000 |
2014/10/21 | 496 | 500 | 476 | 481 | 132,800 |
2014/10/20 | 504 | 506 | 480 | 494 | 156,700 |
2014/10/17 | 500 | 518 | 451 | 494 | 506,300 |
2014/10/16 | 475 | 507 | 474 | 505 | 221,600 |
2014/10/15 | 498 | 498 | 458 | 486 | 207,200 |
2014/10/14 | 474 | 504 | 466 | 493 | 344,000 |
2014/10/10 | 447 | 480 | 440 | 471 | 201,900 |
2014/10/09 | 456 | 477 | 448 | 455 | 146,700 |
2014/10/08 | 440 | 456 | 440 | 453 | 59,600 |
2014/10/07 | 452 | 457 | 446 | 450 | 83,500 |
2014/10/06 | 434 | 458 | 428 | 457 | 193,000 |
2014/10/03 | 420 | 428 | 418 | 428 | 43,400 |
2014/10/02 | 422 | 433 | 418 | 419 | 70,000 |
2014/10/01 | 438 | 438 | 424 | 430 | 57,400 |
2014/09/30 | 444 | 449 | 438 | 438 | 56,400 |
2014/09/29 | 440 | 459 | 440 | 449 | 91,800 |
2014/09/26 | 436 | 444 | 434 | 442 | 35,600 |
2014/09/25 | 423 | 444 | 423 | 444 | 91,600 |
2014/09/24 | 428 | 428 | 419 | 423 | 45,100 |
2014/09/22 | 417 | 426 | 417 | 425 | 31,600 |
2014/09/19 | 416 | 428 | 414 | 421 | 29,100 |
2014/09/18 | 425 | 426 | 411 | 416 | 130,800 |
2014/09/17 | 441 | 442 | 420 | 425 | 103,700 |
2014/09/16 | 442 | 446 | 421 | 433 | 95,800 |
2014/09/12 | 455 | 462 | 439 | 442 | 104,100 |
2014/09/11 | 463 | 480 | 440 | 450 | 264,400 |
2014/09/10 | 435 | 460 | 435 | 460 | 434,000 |
2014/09/09 | 435 | 441 | 429 | 435 | 137,600 |
2014/09/08 | 422 | 444 | 419 | 439 | 403,300 |
2014/09/05 | 402 | 419 | 398 | 416 | 169,600 |
2014/09/04 | 402 | 405 | 399 | 402 | 55,500 |
2014/09/03 | 404 | 405 | 400 | 404 | 35,400 |
2014/09/02 | 407 | 407 | 399 | 399 | 53,700 |
2014/09/01 | 396 | 408 | 390 | 404 | 86,800 |
2014/08/29 | 391 | 394 | 385 | 388 | 78,600 |
2014/08/28 | 397 | 397 | 391 | 392 | 47,600 |
2014/08/27 | 390 | 397 | 390 | 397 | 33,700 |
2014/08/26 | 400 | 400 | 390 | 394 | 57,600 |
2014/08/25 | 404 | 405 | 370 | 400 | 71,500 |
2014/08/22 | 397 | 405 | 393 | 400 | 56,600 |
2014/08/21 | 400 | 409 | 392 | 396 | 109,500 |
2014/08/20 | 406 | 413 | 398 | 402 | 187,100 |
2014/08/19 | 383 | 425 | 383 | 400 | 243,000 |
2014/08/18 | 374 | 386 | 372 | 379 | 120,200 |
2014/08/15 | 365 | 374 | 365 | 374 | 38,800 |
2014/08/14 | 366 | 366 | 362 | 362 | 21,200 |
2014/08/13 | 367 | 368 | 362 | 365 | 25,600 |
2014/08/12 | 365 | 372 | 365 | 368 | 30,200 |
2014/08/11 | 369 | 370 | 362 | 368 | 20,500 |
2014/08/08 | 372 | 375 | 357 | 364 | 149,400 |
2014/08/07 | 364 | 369 | 360 | 369 | 48,200 |
2014/08/06 | 370 | 370 | 364 | 364 | 36,100 |
2014/08/05 | 369 | 373 | 365 | 373 | 59,800 |
2014/08/04 | 366 | 371 | 362 | 368 | 23,200 |
2014/08/01 | 351 | 366 | 351 | 365 | 49,100 |
2014/07/31 | 370 | 370 | 350 | 351 | 65,500 |
2014/07/30 | 371 | 374 | 366 | 370 | 61,300 |
2014/07/29 | 366 | 374 | 365 | 374 | 59,600 |
2014/07/28 | 367 | 376 | 366 | 366 | 125,900 |
2014/07/25 | 357 | 370 | 352 | 367 | 136,700 |
2014/07/24 | 348 | 358 | 348 | 358 | 41,500 |
2014/07/23 | 343 | 352 | 343 | 350 | 19,800 |
2014/07/22 | 344 | 346 | 341 | 344 | 22,300 |
2014/07/18 | 339 | 346 | 339 | 341 | 15,100 |
2014/07/17 | 355 | 355 | 341 | 343 | 24,300 |
2014/07/16 | 357 | 357 | 347 | 348 | 24,600 |
2014/07/15 | 360 | 361 | 351 | 357 | 45,800 |
2014/07/14 | 345 | 357 | 345 | 356 | 73,800 |
2014/07/11 | 339 | 350 | 338 | 349 | 39,600 |
2014/07/10 | 347 | 347 | 340 | 341 | 32,100 |
2014/07/09 | 345 | 348 | 342 | 344 | 10,300 |
2014/07/08 | 345 | 349 | 341 | 344 | 22,300 |
2014/07/07 | 353 | 353 | 343 | 349 | 44,000 |
2014/07/04 | 353 | 357 | 350 | 354 | 32,400 |
2014/07/03 | 362 | 362 | 340 | 355 | 222,600 |
2014/07/02 | 363 | 365 | 359 | 363 | 48,800 |
2014/07/01 | 381 | 381 | 358 | 362 | 192,800 |
2014/06/30 | 365 | 380 | 365 | 379 | 88,000 |
2014/06/27 | 368 | 369 | 360 | 368 | 46,800 |
2014/06/26 | 362 | 372 | 352 | 366 | 115,700 |
2014/06/25 | 366 | 366 | 360 | 361 | 29,500 |
2014/06/24 | 349 | 369 | 348 | 365 | 98,200 |
2014/06/23 | 349 | 356 | 347 | 354 | 18,100 |
2014/06/20 | 350 | 357 | 343 | 355 | 51,700 |
2014/06/19 | 349 | 354 | 349 | 354 | 37,600 |
2014/06/18 | 355 | 355 | 352 | 355 | 8,500 |
2014/06/17 | 358 | 358 | 348 | 354 | 29,000 |
2014/06/16 | 358 | 361 | 339 | 350 | 219,100 |
2014/06/13 | 345 | 350 | 335 | 350 | 195,900 |
2014/06/12 | 341 | 346 | 336 | 343 | 66,400 |
2014/06/11 | 346 | 353 | 346 | 350 | 23,400 |
2014/06/10 | 359 | 359 | 342 | 352 | 48,200 |
2014/06/09 | 370 | 372 | 358 | 359 | 92,500 |
2014/06/06 | 354 | 373 | 352 | 370 | 137,300 |
2014/06/05 | 350 | 359 | 343 | 357 | 89,300 |
2014/06/04 | 323 | 350 | 321 | 349 | 106,100 |
2014/06/03 | 324 | 324 | 318 | 322 | 18,200 |
2014/06/02 | 323 | 323 | 317 | 320 | 19,500 |
2014/05/30 | 319 | 322 | 317 | 318 | 17,300 |
2014/05/29 | 314 | 320 | 310 | 319 | 24,100 |
2014/05/28 | 324 | 324 | 308 | 315 | 33,500 |
2014/05/27 | 304 | 323 | 304 | 320 | 62,800 |
2014/05/26 | 304 | 308 | 300 | 304 | 8,600 |
2014/05/23 | 298 | 307 | 298 | 305 | 17,000 |
2014/05/22 | 300 | 305 | 299 | 305 | 10,600 |
2014/05/21 | 296 | 300 | 293 | 300 | 3,700 |
2014/05/20 | 294 | 298 | 293 | 298 | 12,400 |
2014/05/19 | 305 | 305 | 297 | 298 | 14,500 |
2014/05/16 | 307 | 309 | 298 | 298 | 18,000 |
2014/05/15 | 304 | 311 | 304 | 311 | 4,800 |
2014/05/14 | 307 | 315 | 303 | 309 | 5,100 |
2014/05/13 | 309 | 316 | 300 | 308 | 20,600 |
2014/05/12 | 317 | 317 | 302 | 306 | 7,300 |
2014/05/09 | 319 | 319 | 310 | 315 | 9,900 |
2014/05/08 | 312 | 317 | 304 | 316 | 22,500 |
2014/05/07 | 303 | 315 | 303 | 307 | 11,900 |
2014/05/02 | 303 | 324 | 299 | 307 | 32,900 |
2014/05/01 | 304 | 305 | 299 | 303 | 14,300 |
2014/04/30 | 301 | 301 | 294 | 301 | 10,900 |
2014/04/28 | 305 | 306 | 297 | 298 | 19,200 |
2014/04/25 | 298 | 305 | 298 | 305 | 5,200 |
2014/04/24 | 300 | 305 | 297 | 301 | 11,000 |
2014/04/23 | 296 | 300 | 296 | 299 | 4,200 |
2014/04/22 | 305 | 305 | 289 | 297 | 20,700 |
2014/04/21 | 307 | 307 | 298 | 303 | 8,300 |
2014/04/18 | 305 | 308 | 302 | 308 | 8,000 |
2014/04/17 | 310 | 310 | 302 | 302 | 8,200 |
2014/04/16 | 297 | 308 | 293 | 307 | 24,800 |
2014/04/15 | 295 | 295 | 287 | 292 | 6,900 |
2014/04/14 | 286 | 297 | 286 | 293 | 7,400 |
2014/04/11 | 290 | 301 | 280 | 296 | 33,800 |
2014/04/10 | 302 | 302 | 293 | 293 | 7,400 |
2014/04/09 | 302 | 305 | 300 | 300 | 24,300 |
2014/04/08 | 300 | 305 | 300 | 303 | 11,900 |
2014/04/07 | 308 | 313 | 300 | 301 | 16,600 |
2014/04/04 | 310 | 315 | 305 | 308 | 20,200 |
2014/04/03 | 316 | 320 | 310 | 311 | 18,700 |
2014/04/02 | 290 | 315 | 287 | 311 | 42,800 |
2014/04/01 | 281 | 290 | 280 | 290 | 22,500 |
2014/03/31 | 285 | 287 | 279 | 280 | 14,300 |
2014/03/28 | 279 | 285 | 278 | 282 | 9,200 |
2014/03/27 | 275 | 285 | 273 | 281 | 17,600 |
2014/03/26 | 273 | 286 | 270 | 278 | 13,100 |
2014/03/25 | 276 | 276 | 270 | 273 | 12,500 |
2014/03/24 | 278 | 281 | 272 | 276 | 7,900 |
2014/03/20 | 284 | 285 | 272 | 277 | 36,800 |
2014/03/19 | 293 | 302 | 286 | 289 | 20,800 |
2014/03/18 | 290 | 292 | 285 | 286 | 10,500 |
2014/03/17 | 285 | 292 | 282 | 287 | 13,500 |
2014/03/14 | 290 | 294 | 285 | 288 | 18,600 |
2014/03/13 | 295 | 295 | 291 | 291 | 10,500 |
2014/03/12 | 293 | 299 | 292 | 293 | 12,000 |
2014/03/11 | 296 | 298 | 293 | 295 | 5,900 |
2014/03/10 | 300 | 301 | 296 | 296 | 7,700 |
2014/03/07 | 304 | 304 | 300 | 300 | 7,000 |
2014/03/06 | 306 | 306 | 298 | 298 | 5,000 |
2014/03/05 | 296 | 300 | 294 | 298 | 5,900 |
2014/03/04 | 290 | 295 | 286 | 288 | 20,000 |
2014/03/03 | 305 | 305 | 290 | 292 | 24,900 |
2014/02/28 | 308 | 308 | 300 | 301 | 15,000 |
2014/02/27 | 313 | 313 | 303 | 308 | 20,500 |
2014/02/26 | 303 | 311 | 303 | 309 | 23,600 |
2014/02/25 | 308 | 310 | 301 | 305 | 16,100 |
2014/02/24 | 312 | 312 | 300 | 307 | 19,100 |
2014/02/21 | 304 | 313 | 303 | 307 | 29,400 |
2014/02/20 | 314 | 351 | 306 | 307 | 197,500 |
2014/02/19 | 292 | 297 | 284 | 295 | 17,400 |
2014/02/18 | 283 | 284 | 279 | 284 | 8,400 |
2014/02/17 | 285 | 285 | 273 | 278 | 10,700 |
2014/02/14 | 286 | 286 | 275 | 281 | 15,200 |
2014/02/13 | 288 | 289 | 271 | 285 | 29,900 |
2014/02/12 | 300 | 305 | 291 | 293 | 11,400 |
2014/02/10 | 290 | 306 | 290 | 299 | 16,200 |
2014/02/07 | 291 | 298 | 289 | 290 | 21,900 |
2014/02/06 | 274 | 284 | 272 | 283 | 21,400 |
2014/02/05 | 291 | 291 | 266 | 268 | 52,200 |
2014/02/04 | 265 | 272 | 235 | 255 | 178,300 |
2014/02/03 | 315 | 315 | 294 | 297 | 53,600 |
2014/01/31 | 321 | 325 | 306 | 315 | 40,000 |
2014/01/30 | 330 | 330 | 320 | 320 | 18,400 |
2014/01/29 | 332 | 332 | 324 | 332 | 17,100 |
2014/01/28 | 324 | 333 | 319 | 326 | 40,600 |
2014/01/27 | 318 | 325 | 312 | 316 | 59,900 |
2014/01/24 | 341 | 341 | 327 | 334 | 100,200 |
2014/01/23 | 357 | 358 | 343 | 348 | 63,600 |
2014/01/22 | 362 | 365 | 354 | 360 | 50,500 |
2014/01/21 | 366 | 370 | 361 | 364 | 15,100 |
2014/01/20 | 370 | 371 | 357 | 367 | 39,300 |
2014/01/17 | 364 | 369 | 347 | 366 | 95,300 |
2014/01/16 | 374 | 379 | 370 | 371 | 27,500 |
2014/01/15 | 385 | 390 | 368 | 372 | 58,500 |
2014/01/14 | 388 | 388 | 376 | 378 | 56,800 |
2014/01/10 | 378 | 388 | 368 | 380 | 40,600 |
2014/01/09 | 385 | 385 | 369 | 379 | 27,300 |
2014/01/08 | 370 | 386 | 367 | 381 | 45,900 |
2014/01/07 | 373 | 375 | 354 | 366 | 96,000 |
2014/01/06 | 375 | 392 | 365 | 372 | 82,100 |