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 |
---|---|---|---|---|---|
2015/12/30 | 537 | 541 | 534 | 537 | 13,800 |
2015/12/29 | 524 | 542 | 524 | 534 | 25,200 |
2015/12/28 | 512 | 528 | 512 | 527 | 23,900 |
2015/12/25 | 517 | 520 | 504 | 518 | 73,800 |
2015/12/24 | 533 | 534 | 513 | 517 | 96,600 |
2015/12/22 | 532 | 538 | 532 | 532 | 17,700 |
2015/12/21 | 541 | 542 | 525 | 535 | 60,900 |
2015/12/18 | 553 | 563 | 543 | 546 | 52,000 |
2015/12/17 | 548 | 563 | 548 | 560 | 44,700 |
2015/12/16 | 535 | 542 | 534 | 538 | 30,000 |
2015/12/15 | 539 | 547 | 531 | 531 | 43,000 |
2015/12/14 | 550 | 560 | 537 | 539 | 132,900 |
2015/12/11 | 555 | 568 | 555 | 559 | 76,700 |
2015/12/10 | 580 | 584 | 558 | 560 | 81,800 |
2015/12/09 | 584 | 596 | 583 | 587 | 35,000 |
2015/12/08 | 599 | 601 | 586 | 593 | 67,000 |
2015/12/07 | 598 | 610 | 598 | 598 | 66,700 |
2015/12/04 | 603 | 605 | 595 | 598 | 59,800 |
2015/12/03 | 618 | 618 | 604 | 609 | 41,200 |
2015/12/02 | 609 | 616 | 601 | 615 | 38,900 |
2015/12/01 | 596 | 610 | 595 | 606 | 61,600 |
2015/11/30 | 595 | 619 | 592 | 599 | 79,200 |
2015/11/27 | 597 | 597 | 576 | 590 | 100,000 |
2015/11/26 | 615 | 620 | 595 | 595 | 98,500 |
2015/11/25 | 623 | 628 | 598 | 614 | 130,300 |
2015/11/24 | 592 | 628 | 592 | 628 | 195,500 |
2015/11/20 | 555 | 590 | 553 | 589 | 143,400 |
2015/11/19 | 559 | 559 | 543 | 556 | 47,400 |
2015/11/18 | 546 | 558 | 542 | 554 | 73,200 |
2015/11/17 | 526 | 542 | 526 | 542 | 76,700 |
2015/11/16 | 523 | 527 | 512 | 521 | 54,800 |
2015/11/13 | 550 | 551 | 536 | 541 | 30,100 |
2015/11/12 | 551 | 551 | 546 | 551 | 33,500 |
2015/11/11 | 551 | 554 | 545 | 549 | 48,600 |
2015/11/10 | 546 | 551 | 539 | 551 | 30,400 |
2015/11/09 | 538 | 551 | 538 | 546 | 42,800 |
2015/11/06 | 539 | 544 | 534 | 536 | 39,800 |
2015/11/05 | 537 | 545 | 525 | 539 | 38,300 |
2015/11/04 | 546 | 546 | 535 | 537 | 30,000 |
2015/11/02 | 550 | 550 | 535 | 536 | 39,100 |
2015/10/30 | 557 | 557 | 541 | 553 | 69,000 |
2015/10/29 | 550 | 555 | 543 | 548 | 73,000 |
2015/10/28 | 549 | 558 | 537 | 543 | 145,300 |
2015/10/27 | 532 | 568 | 525 | 560 | 234,700 |
2015/10/26 | 537 | 537 | 528 | 531 | 46,500 |
2015/10/23 | 524 | 535 | 520 | 529 | 75,000 |
2015/10/22 | 517 | 534 | 514 | 518 | 79,100 |
2015/10/21 | 535 | 535 | 512 | 515 | 99,500 |
2015/10/20 | 515 | 543 | 515 | 520 | 201,000 |
2015/10/19 | 500 | 506 | 499 | 502 | 38,700 |
2015/10/16 | 505 | 506 | 497 | 497 | 42,100 |
2015/10/15 | 491 | 505 | 491 | 500 | 41,400 |
2015/10/14 | 504 | 506 | 489 | 495 | 58,000 |
2015/10/13 | 507 | 513 | 501 | 504 | 58,400 |
2015/10/09 | 504 | 506 | 498 | 504 | 66,200 |
2015/10/08 | 510 | 511 | 497 | 501 | 57,200 |
2015/10/07 | 498 | 512 | 495 | 508 | 78,300 |
2015/10/06 | 495 | 514 | 493 | 493 | 98,900 |
2015/10/05 | 488 | 499 | 480 | 495 | 113,500 |
2015/10/02 | 473 | 482 | 472 | 475 | 55,600 |
2015/10/01 | 494 | 495 | 475 | 479 | 59,200 |
2015/09/30 | 484 | 493 | 480 | 486 | 68,000 |
2015/09/29 | 490 | 493 | 475 | 481 | 78,100 |
2015/09/28 | 510 | 517 | 499 | 505 | 65,900 |
2015/09/25 | 509 | 519 | 500 | 510 | 52,200 |
2015/09/24 | 533 | 533 | 510 | 511 | 56,500 |
2015/09/18 | 508 | 549 | 504 | 545 | 90,400 |
2015/09/17 | 503 | 519 | 503 | 513 | 21,800 |
2015/09/16 | 504 | 504 | 496 | 503 | 25,900 |
2015/09/15 | 498 | 512 | 496 | 496 | 23,600 |
2015/09/14 | 510 | 518 | 498 | 498 | 36,200 |
2015/09/11 | 500 | 518 | 495 | 511 | 63,700 |
2015/09/10 | 498 | 499 | 476 | 495 | 53,500 |
2015/09/09 | 486 | 507 | 480 | 505 | 57,400 |
2015/09/08 | 489 | 500 | 468 | 469 | 86,200 |
2015/09/07 | 488 | 499 | 470 | 492 | 73,700 |
2015/09/04 | 521 | 521 | 481 | 488 | 118,400 |
2015/09/03 | 521 | 533 | 516 | 517 | 51,000 |
2015/09/02 | 510 | 530 | 504 | 511 | 94,900 |
2015/09/01 | 559 | 562 | 522 | 524 | 250,500 |
2015/08/31 | 524 | 600 | 517 | 579 | 461,900 |
2015/08/28 | 505 | 519 | 502 | 506 | 129,200 |
2015/08/27 | 520 | 528 | 487 | 494 | 142,200 |
2015/08/26 | 496 | 515 | 489 | 511 | 121,600 |
2015/08/25 | 500 | 530 | 454 | 480 | 204,500 |
2015/08/24 | 560 | 566 | 498 | 503 | 214,500 |
2015/08/21 | 580 | 599 | 580 | 580 | 91,500 |
2015/08/20 | 620 | 620 | 604 | 604 | 194,400 |
2015/08/19 | 615 | 624 | 596 | 620 | 271,300 |
2015/08/18 | 631 | 636 | 617 | 621 | 54,000 |
2015/08/17 | 641 | 641 | 627 | 631 | 53,300 |
2015/08/14 | 640 | 640 | 626 | 634 | 58,100 |
2015/08/13 | 656 | 669 | 632 | 641 | 98,900 |
2015/08/12 | 672 | 672 | 653 | 656 | 73,300 |
2015/08/11 | 706 | 706 | 660 | 676 | 136,400 |
2015/08/10 | 701 | 719 | 701 | 706 | 99,500 |
2015/08/07 | 740 | 744 | 698 | 705 | 261,700 |
2015/08/06 | 738 | 771 | 730 | 771 | 122,900 |
2015/08/05 | 695 | 734 | 689 | 727 | 88,500 |
2015/08/04 | 687 | 695 | 680 | 693 | 23,700 |
2015/08/03 | 692 | 692 | 680 | 687 | 26,200 |
2015/07/31 | 670 | 687 | 668 | 684 | 20,100 |
2015/07/30 | 676 | 677 | 660 | 674 | 34,200 |
2015/07/29 | 679 | 680 | 671 | 676 | 15,700 |
2015/07/28 | 672 | 693 | 671 | 679 | 33,200 |
2015/07/27 | 690 | 695 | 670 | 672 | 42,500 |
2015/07/24 | 703 | 704 | 694 | 698 | 18,800 |
2015/07/23 | 712 | 714 | 701 | 709 | 27,300 |
2015/07/22 | 716 | 716 | 712 | 714 | 10,200 |
2015/07/21 | 714 | 724 | 712 | 718 | 27,300 |
2015/07/17 | 710 | 714 | 707 | 712 | 17,200 |
2015/07/16 | 690 | 724 | 687 | 706 | 43,600 |
2015/07/15 | 686 | 695 | 686 | 690 | 29,900 |
2015/07/14 | 694 | 694 | 677 | 689 | 30,500 |
2015/07/13 | 667 | 686 | 661 | 685 | 36,500 |
2015/07/10 | 683 | 694 | 657 | 667 | 27,500 |
2015/07/09 | 651 | 682 | 615 | 676 | 78,400 |
2015/07/08 | 716 | 718 | 680 | 684 | 57,400 |
2015/07/07 | 701 | 719 | 701 | 716 | 33,500 |
2015/07/06 | 710 | 719 | 701 | 702 | 27,500 |
2015/07/03 | 720 | 724 | 712 | 717 | 22,600 |
2015/07/02 | 730 | 730 | 713 | 717 | 30,300 |
2015/07/01 | 730 | 730 | 721 | 724 | 29,200 |
2015/06/30 | 693 | 728 | 693 | 723 | 37,900 |
2015/06/29 | 685 | 719 | 685 | 690 | 80,300 |
2015/06/26 | 734 | 737 | 716 | 730 | 69,200 |
2015/06/25 | 754 | 755 | 742 | 742 | 49,600 |
2015/06/24 | 749 | 760 | 742 | 756 | 72,800 |
2015/06/23 | 742 | 751 | 735 | 747 | 54,900 |
2015/06/22 | 745 | 746 | 740 | 746 | 22,000 |
2015/06/19 | 746 | 751 | 739 | 742 | 37,000 |
2015/06/18 | 739 | 753 | 739 | 744 | 36,600 |
2015/06/17 | 732 | 754 | 731 | 743 | 63,900 |
2015/06/16 | 731 | 739 | 728 | 732 | 29,500 |
2015/06/15 | 745 | 748 | 732 | 733 | 37,000 |
2015/06/12 | 745 | 750 | 735 | 741 | 69,700 |
2015/06/11 | 727 | 750 | 727 | 745 | 41,200 |
2015/06/10 | 726 | 739 | 725 | 727 | 27,800 |
2015/06/09 | 738 | 738 | 730 | 730 | 39,500 |
2015/06/08 | 749 | 749 | 737 | 740 | 26,800 |
2015/06/05 | 742 | 763 | 742 | 748 | 30,800 |
2015/06/04 | 759 | 759 | 740 | 740 | 47,000 |
2015/06/03 | 766 | 766 | 751 | 755 | 32,200 |
2015/06/02 | 763 | 766 | 760 | 762 | 35,400 |
2015/06/01 | 756 | 764 | 756 | 761 | 35,000 |
2015/05/29 | 747 | 761 | 747 | 759 | 41,800 |
2015/05/28 | 746 | 754 | 745 | 751 | 39,200 |
2015/05/27 | 735 | 751 | 735 | 749 | 38,600 |
2015/05/26 | 749 | 749 | 731 | 737 | 77,700 |
2015/05/25 | 751 | 754 | 741 | 745 | 124,600 |
2015/05/22 | 767 | 769 | 753 | 757 | 74,200 |
2015/05/21 | 791 | 791 | 768 | 769 | 67,000 |
2015/05/20 | 800 | 800 | 790 | 796 | 34,000 |
2015/05/19 | 805 | 807 | 798 | 800 | 30,600 |
2015/05/18 | 809 | 809 | 787 | 799 | 46,400 |
2015/05/15 | 785 | 809 | 783 | 789 | 74,000 |
2015/05/14 | 775 | 792 | 769 | 780 | 111,000 |
2015/05/13 | 780 | 780 | 765 | 769 | 46,500 |
2015/05/12 | 776 | 782 | 762 | 777 | 74,900 |
2015/05/11 | 778 | 778 | 753 | 756 | 105,000 |
2015/05/08 | 789 | 790 | 757 | 761 | 205,400 |
2015/05/07 | 820 | 820 | 778 | 778 | 167,800 |
2015/05/01 | 838 | 850 | 802 | 823 | 171,300 |
2015/04/30 | 871 | 872 | 831 | 850 | 60,400 |
2015/04/28 | 856 | 875 | 853 | 859 | 159,300 |
2015/04/27 | 887 | 887 | 858 | 864 | 36,700 |
2015/04/24 | 865 | 890 | 861 | 874 | 62,900 |
2015/04/23 | 881 | 892 | 880 | 880 | 41,600 |
2015/04/22 | 877 | 888 | 873 | 882 | 62,800 |
2015/04/21 | 919 | 925 | 872 | 879 | 187,900 |
2015/04/20 | 847 | 914 | 846 | 914 | 317,600 |
2015/04/17 | 861 | 863 | 848 | 854 | 42,000 |
2015/04/16 | 874 | 874 | 853 | 860 | 50,100 |
2015/04/15 | 855 | 875 | 854 | 871 | 81,600 |
2015/04/14 | 884 | 885 | 843 | 850 | 104,200 |
2015/04/13 | 872 | 894 | 870 | 876 | 85,700 |
2015/04/10 | 893 | 893 | 880 | 882 | 29,500 |
2015/04/09 | 899 | 899 | 883 | 894 | 32,900 |
2015/04/08 | 876 | 897 | 867 | 896 | 105,200 |
2015/04/07 | 893 | 893 | 860 | 876 | 84,400 |
2015/04/06 | 896 | 900 | 881 | 886 | 30,100 |
2015/04/03 | 911 | 911 | 885 | 896 | 30,400 |
2015/04/02 | 895 | 920 | 879 | 911 | 59,400 |
2015/04/01 | 892 | 896 | 878 | 891 | 49,000 |
2015/03/31 | 900 | 900 | 879 | 892 | 34,500 |
2015/03/30 | 899 | 899 | 884 | 888 | 27,800 |
2015/03/27 | 879 | 910 | 872 | 882 | 67,900 |
2015/03/26 | 891 | 894 | 864 | 864 | 88,700 |
2015/03/25 | 900 | 911 | 896 | 902 | 50,400 |
2015/03/24 | 980 | 991 | 907 | 915 | 215,000 |
2015/03/23 | 923 | 972 | 922 | 969 | 211,800 |
2015/03/20 | 890 | 908 | 884 | 908 | 147,300 |
2015/03/19 | 877 | 891 | 877 | 887 | 64,200 |
2015/03/18 | 837 | 875 | 832 | 875 | 123,400 |
2015/03/17 | 808 | 840 | 801 | 837 | 90,200 |
2015/03/16 | 826 | 831 | 805 | 813 | 82,400 |
2015/03/13 | 842 | 847 | 831 | 834 | 56,500 |
2015/03/12 | 849 | 857 | 833 | 844 | 54,700 |
2015/03/11 | 845 | 847 | 798 | 841 | 78,300 |
2015/03/10 | 846 | 865 | 830 | 862 | 90,500 |
2015/03/09 | 855 | 860 | 833 | 855 | 64,500 |
2015/03/06 | 882 | 882 | 852 | 860 | 52,100 |
2015/03/05 | 879 | 882 | 868 | 872 | 26,300 |
2015/03/04 | 889 | 889 | 866 | 867 | 47,300 |
2015/03/03 | 890 | 904 | 865 | 887 | 71,100 |
2015/03/02 | 909 | 910 | 862 | 881 | 79,400 |
2015/02/27 | 893 | 904 | 884 | 894 | 54,500 |
2015/02/26 | 915 | 919 | 876 | 879 | 99,700 |
2015/02/25 | 907 | 924 | 903 | 911 | 79,600 |
2015/02/24 | 899 | 908 | 891 | 902 | 74,000 |
2015/02/23 | 880 | 898 | 872 | 892 | 62,100 |
2015/02/20 | 861 | 893 | 861 | 888 | 74,500 |
2015/02/19 | 859 | 875 | 846 | 866 | 74,400 |
2015/02/18 | 859 | 868 | 845 | 852 | 103,100 |
2015/02/17 | 817 | 861 | 806 | 844 | 109,700 |
2015/02/16 | 835 | 837 | 813 | 819 | 104,300 |
2015/02/13 | 878 | 879 | 836 | 846 | 98,200 |
2015/02/12 | 886 | 905 | 877 | 878 | 87,800 |
2015/02/10 | 904 | 924 | 870 | 886 | 153,400 |
2015/02/09 | 875 | 912 | 853 | 902 | 198,600 |
2015/02/06 | 891 | 900 | 824 | 848 | 259,600 |
2015/02/05 | 891 | 915 | 870 | 876 | 119,500 |
2015/02/04 | 900 | 913 | 854 | 873 | 180,400 |
2015/02/03 | 920 | 925 | 877 | 889 | 164,200 |
2015/02/02 | 980 | 999 | 918 | 934 | 210,000 |
2015/01/30 | 917 | 1,025 | 917 | 983 | 467,100 |
2015/01/29 | 877 | 950 | 875 | 938 | 549,300 |
2015/01/28 | 855 | 930 | 845 | 902 | 319,000 |
2015/01/27 | 842 | 864 | 824 | 840 | 182,500 |
2015/01/26 | 882 | 884 | 838 | 850 | 214,700 |
2015/01/23 | 891 | 929 | 872 | 882 | 248,400 |
2015/01/22 | 1,000 | 1,015 | 857 | 886 | 468,200 |
2015/01/21 | 987 | 1,050 | 970 | 1,013 | 286,600 |
2015/01/20 | 997 | 998 | 968 | 996 | 187,200 |
2015/01/19 | 979 | 1,026 | 975 | 999 | 437,000 |
2015/01/16 | 936 | 965 | 915 | 962 | 255,600 |
2015/01/15 | 904 | 935 | 874 | 932 | 232,900 |
2015/01/14 | 930 | 940 | 842 | 892 | 371,700 |
2015/01/13 | 840 | 929 | 838 | 902 | 552,700 |
2015/01/09 | 820 | 838 | 812 | 830 | 175,600 |
2015/01/08 | 790 | 816 | 788 | 805 | 170,500 |
2015/01/07 | 775 | 805 | 762 | 787 | 222,300 |
2015/01/06 | 735 | 781 | 711 | 770 | 241,200 |
2015/01/05 | 739 | 765 | 725 | 742 | 315,600 |