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 |
---|---|---|---|---|---|
2016/12/30 | 765 | 779 | 744 | 771 | 702,800 |
2016/12/29 | 794 | 796 | 768 | 780 | 849,100 |
2016/12/28 | 820 | 822 | 760 | 790 | 1,688,800 |
2016/12/27 | 821 | 831 | 810 | 815 | 1,676,300 |
2016/12/26 | 979 | 979 | 838 | 838 | 1,674,100 |
2016/12/22 | 995 | 998 | 984 | 988 | 225,500 |
2016/12/21 | 1,013 | 1,016 | 990 | 996 | 236,400 |
2016/12/20 | 1,003 | 1,018 | 991 | 1,013 | 240,100 |
2016/12/19 | 999 | 1,011 | 985 | 996 | 343,600 |
2016/12/16 | 1,058 | 1,058 | 1,007 | 1,015 | 359,800 |
2016/12/15 | 1,020 | 1,062 | 1,018 | 1,051 | 362,200 |
2016/12/14 | 1,022 | 1,025 | 1,007 | 1,020 | 173,000 |
2016/12/13 | 1,019 | 1,026 | 1,003 | 1,012 | 166,000 |
2016/12/12 | 1,035 | 1,045 | 1,006 | 1,021 | 225,700 |
2016/12/09 | 1,025 | 1,039 | 1,014 | 1,023 | 232,100 |
2016/12/08 | 980 | 1,028 | 974 | 1,024 | 396,900 |
2016/12/07 | 1,015 | 1,027 | 983 | 992 | 434,300 |
2016/12/06 | 1,035 | 1,037 | 1,008 | 1,014 | 346,700 |
2016/12/05 | 1,038 | 1,041 | 1,015 | 1,040 | 264,100 |
2016/12/02 | 1,056 | 1,075 | 1,017 | 1,039 | 470,100 |
2016/12/01 | 1,107 | 1,113 | 1,046 | 1,057 | 573,400 |
2016/11/30 | 1,115 | 1,115 | 1,083 | 1,104 | 386,900 |
2016/11/29 | 1,083 | 1,123 | 1,065 | 1,120 | 474,300 |
2016/11/28 | 1,125 | 1,125 | 1,071 | 1,090 | 470,800 |
2016/11/25 | 1,090 | 1,139 | 1,030 | 1,121 | 982,400 |
2016/11/24 | 1,149 | 1,150 | 1,086 | 1,095 | 585,500 |
2016/11/22 | 1,121 | 1,179 | 1,120 | 1,143 | 516,900 |
2016/11/21 | 1,140 | 1,159 | 1,120 | 1,132 | 747,800 |
2016/11/18 | 1,095 | 1,108 | 1,062 | 1,098 | 746,400 |
2016/11/17 | 1,030 | 1,114 | 1,024 | 1,076 | 1,841,800 |
2016/11/16 | 1,020 | 1,027 | 994 | 1,015 | 645,500 |
2016/11/15 | 1,015 | 1,054 | 994 | 1,004 | 1,940,100 |
2016/11/14 | 842 | 914 | 842 | 911 | 300,900 |
2016/11/11 | 924 | 930 | 878 | 885 | 278,400 |
2016/11/10 | 896 | 914 | 873 | 910 | 252,100 |
2016/11/09 | 895 | 898 | 813 | 845 | 547,100 |
2016/11/08 | 909 | 909 | 886 | 890 | 123,600 |
2016/11/07 | 903 | 931 | 901 | 902 | 246,200 |
2016/11/04 | 896 | 906 | 871 | 903 | 298,700 |
2016/11/02 | 940 | 946 | 901 | 910 | 383,000 |
2016/11/01 | 940 | 967 | 938 | 954 | 213,300 |
2016/10/31 | 942 | 953 | 934 | 949 | 206,500 |
2016/10/28 | 989 | 991 | 924 | 957 | 648,300 |
2016/10/27 | 1,005 | 1,037 | 984 | 991 | 455,100 |
2016/10/26 | 993 | 1,005 | 983 | 999 | 179,200 |
2016/10/25 | 1,017 | 1,017 | 981 | 990 | 281,800 |
2016/10/24 | 1,009 | 1,036 | 996 | 1,010 | 235,900 |
2016/10/21 | 1,024 | 1,025 | 995 | 1,001 | 294,500 |
2016/10/20 | 1,054 | 1,054 | 1,005 | 1,012 | 486,500 |
2016/10/19 | 1,058 | 1,086 | 1,042 | 1,051 | 487,800 |
2016/10/18 | 1,038 | 1,063 | 1,015 | 1,059 | 417,300 |
2016/10/17 | 1,060 | 1,066 | 1,013 | 1,043 | 498,900 |
2016/10/14 | 986 | 1,045 | 983 | 1,044 | 672,700 |
2016/10/13 | 955 | 993 | 942 | 981 | 340,900 |
2016/10/12 | 978 | 987 | 961 | 961 | 259,100 |
2016/10/11 | 991 | 1,008 | 982 | 987 | 232,200 |
2016/10/07 | 1,017 | 1,017 | 978 | 989 | 516,100 |
2016/10/06 | 1,026 | 1,059 | 1,014 | 1,021 | 480,800 |
2016/10/05 | 1,029 | 1,077 | 1,025 | 1,036 | 1,204,400 |
2016/10/04 | 1,015 | 1,033 | 990 | 1,019 | 610,200 |
2016/10/03 | 970 | 1,034 | 966 | 1,015 | 1,188,200 |
2016/09/30 | 967 | 985 | 936 | 941 | 449,800 |
2016/09/29 | 947 | 974 | 939 | 972 | 796,200 |
2016/09/28 | 920 | 944 | 913 | 932 | 823,400 |
2016/09/27 | 854 | 898 | 849 | 898 | 589,300 |
2016/09/26 | 863 | 871 | 847 | 859 | 242,700 |
2016/09/23 | 853 | 867 | 846 | 861 | 327,300 |
2016/09/21 | 861 | 872 | 826 | 854 | 644,000 |
2016/09/20 | 885 | 900 | 861 | 868 | 477,900 |
2016/09/16 | 858 | 904 | 853 | 880 | 1,039,200 |
2016/09/15 | 856 | 882 | 848 | 856 | 364,100 |
2016/09/14 | 858 | 904 | 843 | 870 | 957,300 |
2016/09/13 | 880 | 888 | 855 | 868 | 468,700 |
2016/09/12 | 874 | 895 | 868 | 878 | 522,100 |
2016/09/09 | 922 | 925 | 880 | 887 | 712,600 |
2016/09/08 | 880 | 914 | 871 | 908 | 874,400 |
2016/09/07 | 870 | 915 | 868 | 886 | 1,148,600 |
2016/09/06 | 870 | 958 | 856 | 888 | 4,085,800 |
2016/09/05 | 821 | 849 | 805 | 842 | 967,500 |
2016/09/02 | 869 | 884 | 818 | 828 | 1,681,600 |
2016/09/01 | 822 | 910 | 813 | 882 | 3,148,300 |
2016/08/31 | 740 | 853 | 738 | 829 | 2,313,500 |
2016/08/30 | 725 | 751 | 720 | 743 | 593,600 |
2016/08/29 | 730 | 735 | 705 | 714 | 384,800 |
2016/08/26 | 755 | 757 | 713 | 726 | 627,500 |
2016/08/25 | 718 | 761 | 707 | 744 | 903,600 |
2016/08/24 | 717 | 725 | 689 | 711 | 624,900 |
2016/08/23 | 711 | 737 | 703 | 708 | 1,016,700 |
2016/08/22 | 700 | 720 | 685 | 704 | 1,598,000 |
2016/08/19 | 735 | 743 | 658 | 683 | 4,056,000 |
2016/08/18 | 853 | 865 | 755 | 765 | 6,944,500 |
2016/08/17 | 797 | 797 | 797 | 797 | 71,500 |
2016/08/16 | 697 | 697 | 697 | 697 | 46,000 |
2016/08/15 | 580 | 603 | 577 | 597 | 281,700 |
2016/08/12 | 565 | 575 | 558 | 570 | 74,500 |
2016/08/10 | 578 | 578 | 557 | 565 | 77,700 |
2016/08/09 | 563 | 583 | 555 | 582 | 119,500 |
2016/08/08 | 570 | 570 | 557 | 560 | 56,700 |
2016/08/05 | 560 | 566 | 555 | 564 | 110,200 |
2016/08/04 | 557 | 567 | 548 | 559 | 105,200 |
2016/08/03 | 567 | 569 | 556 | 560 | 88,900 |
2016/08/02 | 550 | 567 | 550 | 565 | 119,000 |
2016/08/01 | 540 | 553 | 536 | 547 | 49,900 |
2016/07/29 | 542 | 550 | 535 | 547 | 106,200 |
2016/07/28 | 535 | 547 | 533 | 537 | 65,800 |
2016/07/27 | 550 | 555 | 532 | 535 | 149,800 |
2016/07/26 | 564 | 567 | 547 | 555 | 89,500 |
2016/07/25 | 573 | 573 | 558 | 569 | 107,400 |
2016/07/22 | 552 | 572 | 552 | 569 | 138,100 |
2016/07/21 | 559 | 561 | 550 | 560 | 79,000 |
2016/07/20 | 569 | 573 | 553 | 558 | 110,700 |
2016/07/19 | 554 | 566 | 551 | 563 | 182,900 |
2016/07/15 | 553 | 554 | 536 | 546 | 269,900 |
2016/07/14 | 523 | 535 | 519 | 523 | 160,200 |
2016/07/13 | 533 | 535 | 520 | 524 | 159,500 |
2016/07/12 | 536 | 543 | 522 | 526 | 211,800 |
2016/07/11 | 558 | 558 | 531 | 535 | 184,500 |
2016/07/08 | 539 | 552 | 535 | 538 | 211,400 |
2016/07/07 | 603 | 632 | 535 | 549 | 1,983,800 |
2016/07/06 | 578 | 600 | 545 | 568 | 1,080,700 |
2016/07/05 | 552 | 612 | 536 | 596 | 1,068,800 |
2016/07/04 | 499 | 515 | 499 | 512 | 50,200 |
2016/07/01 | 514 | 518 | 507 | 507 | 55,600 |
2016/06/30 | 520 | 525 | 503 | 504 | 81,300 |
2016/06/29 | 522 | 530 | 516 | 519 | 56,300 |
2016/06/28 | 510 | 516 | 492 | 513 | 53,000 |
2016/06/27 | 512 | 525 | 504 | 513 | 104,500 |
2016/06/24 | 555 | 555 | 464 | 522 | 254,900 |
2016/06/23 | 549 | 551 | 531 | 545 | 225,900 |
2016/06/22 | 521 | 521 | 511 | 519 | 44,700 |
2016/06/21 | 524 | 525 | 515 | 524 | 30,000 |
2016/06/20 | 512 | 523 | 512 | 523 | 32,000 |
2016/06/17 | 509 | 521 | 505 | 507 | 33,000 |
2016/06/16 | 527 | 527 | 498 | 503 | 103,500 |
2016/06/15 | 526 | 532 | 519 | 529 | 51,400 |
2016/06/14 | 548 | 554 | 524 | 526 | 63,600 |
2016/06/13 | 563 | 563 | 548 | 551 | 80,900 |
2016/06/10 | 588 | 590 | 566 | 573 | 108,400 |
2016/06/09 | 588 | 588 | 575 | 584 | 103,400 |
2016/06/08 | 597 | 598 | 585 | 595 | 55,600 |
2016/06/07 | 611 | 611 | 590 | 593 | 97,100 |
2016/06/06 | 610 | 615 | 597 | 611 | 91,200 |
2016/06/03 | 597 | 609 | 595 | 609 | 49,500 |
2016/06/02 | 606 | 608 | 587 | 596 | 101,300 |
2016/06/01 | 601 | 611 | 596 | 603 | 89,000 |
2016/05/31 | 605 | 613 | 596 | 604 | 54,100 |
2016/05/30 | 599 | 604 | 592 | 601 | 60,900 |
2016/05/27 | 610 | 610 | 586 | 590 | 46,500 |
2016/05/26 | 608 | 617 | 594 | 602 | 92,600 |
2016/05/25 | 596 | 620 | 596 | 608 | 209,000 |
2016/05/24 | 590 | 596 | 578 | 591 | 123,000 |
2016/05/23 | 593 | 594 | 579 | 589 | 93,200 |
2016/05/20 | 554 | 585 | 553 | 583 | 234,000 |
2016/05/19 | 550 | 551 | 541 | 545 | 43,400 |
2016/05/18 | 562 | 570 | 534 | 543 | 128,800 |
2016/05/17 | 565 | 565 | 548 | 556 | 294,800 |
2016/05/16 | 550 | 559 | 538 | 541 | 64,800 |
2016/05/13 | 568 | 568 | 548 | 554 | 63,900 |
2016/05/12 | 565 | 572 | 553 | 568 | 73,800 |
2016/05/11 | 553 | 565 | 546 | 564 | 124,000 |
2016/05/10 | 548 | 552 | 542 | 548 | 56,800 |
2016/05/09 | 536 | 554 | 535 | 547 | 62,900 |
2016/05/06 | 529 | 534 | 520 | 531 | 76,800 |
2016/05/02 | 511 | 524 | 509 | 523 | 64,300 |
2016/04/28 | 536 | 542 | 519 | 524 | 114,200 |
2016/04/27 | 528 | 535 | 522 | 534 | 55,900 |
2016/04/26 | 544 | 545 | 521 | 529 | 116,000 |
2016/04/25 | 559 | 559 | 542 | 544 | 101,400 |
2016/04/22 | 566 | 568 | 552 | 562 | 80,400 |
2016/04/21 | 560 | 571 | 551 | 565 | 136,100 |
2016/04/20 | 543 | 557 | 537 | 552 | 110,700 |
2016/04/19 | 532 | 547 | 532 | 546 | 99,900 |
2016/04/18 | 528 | 531 | 518 | 520 | 97,900 |
2016/04/15 | 536 | 545 | 531 | 545 | 104,300 |
2016/04/14 | 537 | 541 | 531 | 541 | 225,900 |
2016/04/13 | 535 | 540 | 531 | 537 | 110,300 |
2016/04/12 | 534 | 543 | 523 | 528 | 229,100 |
2016/04/11 | 520 | 530 | 508 | 526 | 186,300 |
2016/04/08 | 503 | 529 | 499 | 528 | 474,700 |
2016/04/07 | 486 | 508 | 486 | 507 | 373,500 |
2016/04/06 | 481 | 487 | 470 | 478 | 193,000 |
2016/04/05 | 494 | 495 | 481 | 484 | 248,400 |
2016/04/04 | 507 | 515 | 491 | 494 | 359,400 |
2016/04/01 | 497 | 515 | 496 | 509 | 1,313,100 |
2016/03/31 | 495 | 500 | 494 | 495 | 1,563,700 |
2016/03/30 | 517 | 518 | 497 | 502 | 651,900 |
2016/03/29 | 507 | 530 | 507 | 523 | 416,400 |
2016/03/28 | 510 | 514 | 503 | 514 | 354,600 |
2016/03/25 | 500 | 511 | 500 | 506 | 512,400 |
2016/03/24 | 498 | 511 | 498 | 500 | 1,171,000 |
2016/03/23 | 503 | 518 | 497 | 514 | 498,600 |
2016/03/22 | 503 | 509 | 496 | 499 | 272,200 |
2016/03/18 | 501 | 507 | 495 | 500 | 193,200 |
2016/03/17 | 508 | 512 | 502 | 503 | 264,900 |
2016/03/16 | 515 | 520 | 511 | 512 | 416,800 |
2016/03/15 | 508 | 531 | 500 | 518 | 1,049,000 |
2016/03/14 | 575 | 579 | 572 | 576 | 46,900 |
2016/03/11 | 570 | 574 | 560 | 570 | 46,200 |
2016/03/10 | 558 | 583 | 558 | 577 | 94,200 |
2016/03/09 | 565 | 567 | 550 | 558 | 45,900 |
2016/03/08 | 580 | 588 | 545 | 555 | 84,000 |
2016/03/07 | 570 | 583 | 567 | 576 | 38,300 |
2016/03/04 | 565 | 570 | 557 | 567 | 37,400 |
2016/03/03 | 543 | 560 | 542 | 560 | 94,800 |
2016/03/02 | 544 | 544 | 531 | 534 | 41,200 |
2016/03/01 | 521 | 526 | 515 | 526 | 31,700 |
2016/02/29 | 530 | 549 | 530 | 530 | 58,700 |
2016/02/26 | 522 | 537 | 522 | 524 | 37,300 |
2016/02/25 | 512 | 525 | 512 | 522 | 41,800 |
2016/02/24 | 507 | 516 | 506 | 510 | 79,200 |
2016/02/23 | 522 | 525 | 517 | 517 | 59,300 |
2016/02/22 | 508 | 525 | 501 | 519 | 92,300 |
2016/02/19 | 496 | 509 | 490 | 501 | 114,200 |
2016/02/18 | 492 | 507 | 491 | 502 | 136,200 |
2016/02/17 | 507 | 513 | 478 | 487 | 227,400 |
2016/02/16 | 553 | 553 | 506 | 512 | 340,400 |
2016/02/15 | 570 | 594 | 548 | 583 | 95,000 |
2016/02/12 | 527 | 541 | 500 | 519 | 92,800 |
2016/02/10 | 580 | 589 | 541 | 543 | 76,000 |
2016/02/09 | 576 | 592 | 570 | 570 | 100,600 |
2016/02/08 | 584 | 599 | 580 | 599 | 71,800 |
2016/02/05 | 600 | 604 | 581 | 588 | 174,800 |
2016/02/04 | 600 | 607 | 586 | 600 | 120,300 |
2016/02/03 | 586 | 608 | 586 | 607 | 121,900 |
2016/02/02 | 592 | 596 | 585 | 596 | 69,700 |
2016/02/01 | 593 | 593 | 572 | 590 | 113,600 |
2016/01/29 | 578 | 594 | 558 | 583 | 134,800 |
2016/01/28 | 554 | 573 | 551 | 572 | 135,300 |
2016/01/27 | 539 | 551 | 538 | 549 | 79,700 |
2016/01/26 | 511 | 534 | 510 | 529 | 98,700 |
2016/01/25 | 507 | 532 | 507 | 513 | 73,800 |
2016/01/22 | 490 | 500 | 478 | 499 | 55,000 |
2016/01/21 | 495 | 497 | 465 | 466 | 110,600 |
2016/01/20 | 520 | 526 | 480 | 490 | 203,900 |
2016/01/19 | 548 | 573 | 513 | 519 | 378,800 |
2016/01/18 | 511 | 572 | 496 | 558 | 584,200 |
2016/01/15 | 489 | 517 | 485 | 513 | 119,900 |
2016/01/14 | 479 | 490 | 465 | 478 | 49,500 |
2016/01/13 | 499 | 503 | 491 | 502 | 31,200 |
2016/01/12 | 502 | 506 | 467 | 475 | 74,600 |
2016/01/08 | 507 | 517 | 502 | 503 | 64,500 |
2016/01/07 | 518 | 518 | 502 | 508 | 39,500 |
2016/01/06 | 523 | 535 | 517 | 517 | 33,000 |
2016/01/05 | 523 | 528 | 520 | 523 | 25,900 |
2016/01/04 | 542 | 542 | 521 | 524 | 26,200 |