4845 (株)スカラ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 285,000 | 289,998 | 271,998 | 279,996 | 158 | 466.66 |
| 2001-12-27 | 235,002 | 271,998 | 235,002 | 271,998 | 190 | 453.33 |
| 2001-12-26 | 229,998 | 235,998 | 229,998 | 232,002 | 22 | 386.67 |
| 2001-12-25 | 220,002 | 232,998 | 220,002 | 229,998 | 23 | 383.33 |
| 2001-12-21 | 231,000 | 231,000 | 222,000 | 225,000 | 40 | 375 |
| 2001-12-20 | 235,002 | 235,002 | 225,000 | 231,000 | 64 | 385 |
| 2001-12-19 | 244,002 | 244,998 | 237,000 | 237,000 | 20 | 395 |
| 2001-12-18 | 229,998 | 244,998 | 220,002 | 232,998 | 128 | 388.33 |
| 2001-12-17 | 247,002 | 247,002 | 225,000 | 229,998 | 85 | 383.33 |
| 2001-12-14 | 244,998 | 250,002 | 234,000 | 250,002 | 69 | 416.67 |
| 2001-12-13 | 270,000 | 270,000 | 247,998 | 250,002 | 67 | 416.67 |
| 2001-12-12 | 283,998 | 283,998 | 255,000 | 264,000 | 82 | 440 |
| 2001-12-11 | 286,998 | 300,000 | 273,996 | 279,996 | 86 | 466.66 |
| 2001-12-10 | 294,996 | 315,000 | 265,998 | 309,000 | 461 | 515 |
| 2001-12-07 | 250,002 | 288,996 | 250,002 | 288,996 | 471 | 481.66 |
| 2001-12-06 | 250,002 | 250,998 | 244,998 | 249,000 | 283 | 415 |
| 2001-12-05 | 250,002 | 250,002 | 225,000 | 249,000 | 117 | 415 |
| 2001-12-04 | 246,000 | 258,000 | 246,000 | 250,002 | 11 | 416.67 |
| 2001-12-03 | 267,996 | 267,996 | 250,998 | 250,998 | 32 | 418.33 |
| 2001-11-30 | 270,000 | 270,996 | 267,996 | 267,996 | 24 | 446.66 |
| 2001-11-29 | 285,000 | 285,000 | 270,000 | 270,000 | 18 | 450 |
| 2001-11-28 | 274,998 | 294,996 | 274,998 | 276,000 | 25 | 460 |
| 2001-11-27 | 289,998 | 289,998 | 273,000 | 273,000 | 17 | 455 |
| 2001-11-26 | 300,000 | 300,000 | 289,998 | 289,998 | 20 | 483.33 |
| 2001-11-22 | 327,996 | 327,996 | 291,000 | 300,000 | 42 | 500 |
| 2001-11-21 | 328,998 | 328,998 | 327,996 | 327,996 | 2 | 546.66 |
| 2001-11-20 | 310,998 | 330,000 | 304,998 | 319,998 | 22 | 533.33 |
| 2001-11-19 | 319,998 | 319,998 | 310,998 | 310,998 | 11 | 518.33 |
| 2001-11-16 | 330,996 | 330,996 | 310,998 | 330,000 | 17 | 550 |
| 2001-11-15 | 330,000 | 334,998 | 330,000 | 334,998 | 9 | 558.33 |
| 2001-11-14 | 348,996 | 348,996 | 334,998 | 334,998 | 9 | 558.33 |
| 2001-11-13 | 331,998 | 348,996 | 315,000 | 348,996 | 25 | 581.66 |
| 2001-11-12 | 342,000 | 342,000 | 330,000 | 333,996 | 17 | 556.66 |
| 2001-11-09 | 339,996 | 349,998 | 337,998 | 349,998 | 30 | 583.33 |
| 2001-11-08 | 367,998 | 367,998 | 349,998 | 360,000 | 27 | 600 |
| 2001-11-07 | 382,998 | 390,000 | 360,000 | 360,996 | 58 | 601.66 |
| 2001-11-06 | 360,000 | 390,996 | 349,998 | 382,998 | 346 | 638.33 |
| 2001-11-05 | 330,000 | 360,000 | 309,996 | 360,000 | 82 | 600 |
| 2001-11-02 | 324,996 | 330,000 | 304,998 | 330,000 | 49 | 550 |
| 2001-11-01 | 333,000 | 333,000 | 324,996 | 331,998 | 23 | 553.33 |
| 2001-10-31 | 333,000 | 333,000 | 333,000 | 333,000 | 9 | 555 |
| 2001-10-30 | 336,996 | 336,996 | 330,000 | 333,000 | 6 | 555 |
| 2001-10-29 | 318,000 | 339,000 | 318,000 | 337,998 | 22 | 563.33 |
| 2001-10-26 | 330,000 | 333,996 | 325,998 | 325,998 | 42 | 543.33 |
| 2001-10-25 | 319,998 | 333,996 | 300,996 | 333,996 | 70 | 556.66 |
| 2001-10-24 | 319,998 | 324,996 | 316,998 | 324,996 | 7 | 541.66 |
| 2001-10-23 | 309,996 | 330,000 | 307,998 | 330,000 | 17 | 550 |
| 2001-10-22 | 300,000 | 309,996 | 300,000 | 309,996 | 3 | 516.66 |
| 2001-10-19 | 304,998 | 315,000 | 289,998 | 309,996 | 12 | 516.66 |
| 2001-10-18 | 313,998 | 313,998 | 304,998 | 304,998 | 7 | 508.33 |
| 2001-10-17 | 309,996 | 316,998 | 295,998 | 315,000 | 7 | 525 |
| 2001-10-16 | 312,000 | 315,000 | 300,000 | 300,000 | 14 | 500 |
| 2001-10-15 | 339,000 | 339,000 | 319,998 | 319,998 | 8 | 533.33 |
| 2001-10-12 | 339,996 | 339,996 | 330,000 | 330,000 | 18 | 550 |
| 2001-10-11 | 330,000 | 339,000 | 312,000 | 334,998 | 11 | 558.33 |
| 2001-10-10 | 310,998 | 339,996 | 310,998 | 334,998 | 35 | 558.33 |
| 2001-10-09 | 300,000 | 319,998 | 300,000 | 319,998 | 39 | 533.33 |
| 2001-10-05 | 270,000 | 279,996 | 259,998 | 279,996 | 16 | 466.66 |
| 2001-10-04 | 270,000 | 270,996 | 268,998 | 268,998 | 7 | 448.33 |
| 2001-10-03 | 250,002 | 258,996 | 250,002 | 258,996 | 11 | 431.66 |
| 2001-10-02 | 229,998 | 250,002 | 220,002 | 250,002 | 18 | 416.67 |
| 2001-10-01 | 229,998 | 238,998 | 229,998 | 234,000 | 10 | 390 |
| 2001-09-28 | 229,998 | 244,002 | 229,998 | 240,000 | 18 | 400 |
| 2001-09-27 | 235,002 | 235,002 | 220,002 | 234,000 | 8 | 390 |
| 2001-09-26 | 244,998 | 244,998 | 235,002 | 235,002 | 2 | 391.67 |
| 2001-09-25 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 400 |
| 2001-09-21 | 231,000 | 231,000 | 229,002 | 229,998 | 7 | 383.33 |
| 2001-09-20 | 252,996 | 252,996 | 250,998 | 250,998 | 5 | 418.33 |
| 2001-09-19 | 255,000 | 261,000 | 255,000 | 261,000 | 7 | 435 |
| 2001-09-18 | 244,998 | 255,000 | 244,998 | 255,000 | 11 | 425 |
| 2001-09-17 | 255,000 | 255,000 | 229,998 | 249,000 | 34 | 415 |
| 2001-09-14 | 226,998 | 255,000 | 226,998 | 255,000 | 27 | 425 |
| 2001-09-13 | 235,002 | 235,002 | 235,002 | 235,002 | 9 | 391.67 |
| 2001-09-12 | 255,000 | 255,000 | 255,000 | 255,000 | 5 | 425 |
| 2001-09-11 | 279,996 | 279,996 | 270,000 | 274,998 | 13 | 458.33 |
| 2001-09-10 | 298,998 | 298,998 | 285,000 | 285,000 | 18 | 475 |
| 2001-09-07 | 300,000 | 300,000 | 294,996 | 298,998 | 6 | 498.33 |
| 2001-09-06 | 300,000 | 304,998 | 294,996 | 304,998 | 15 | 508.33 |
| 2001-09-05 | 319,998 | 319,998 | 297,996 | 297,996 | 9 | 496.66 |
| 2001-09-04 | 304,998 | 304,998 | 289,998 | 304,998 | 27 | 508.33 |
| 2001-09-03 | 312,996 | 318,000 | 304,998 | 304,998 | 32 | 508.33 |
| 2001-08-31 | 319,998 | 319,998 | 309,996 | 309,996 | 23 | 516.66 |
| 2001-08-30 | 324,996 | 324,996 | 318,000 | 319,998 | 30 | 533.33 |
| 2001-08-29 | 322,998 | 334,998 | 321,000 | 321,000 | 7 | 535 |
| 2001-08-28 | 321,996 | 324,000 | 321,996 | 324,000 | 2 | 540 |
| 2001-08-27 | 315,000 | 334,998 | 315,000 | 315,996 | 42 | 526.66 |
| 2001-08-24 | 330,000 | 330,000 | 309,996 | 309,996 | 28 | 516.66 |
| 2001-08-23 | 351,996 | 351,996 | 334,998 | 334,998 | 20 | 558.33 |
| 2001-08-22 | 360,000 | 361,998 | 351,000 | 351,000 | 60 | 585 |
| 2001-08-21 | 369,996 | 375,000 | 349,998 | 360,000 | 41 | 600 |
| 2001-08-20 | 382,998 | 382,998 | 360,000 | 360,000 | 28 | 600 |
| 2001-08-17 | 379,998 | 390,000 | 379,998 | 379,998 | 20 | 633.33 |
| 2001-08-16 | 360,000 | 360,000 | 349,998 | 360,000 | 15 | 600 |
| 2001-08-15 | 369,996 | 369,996 | 364,998 | 367,998 | 11 | 613.33 |
| 2001-08-14 | 369,996 | 375,000 | 369,996 | 369,996 | 21 | 616.66 |
| 2001-08-13 | 381,000 | 384,996 | 360,996 | 360,996 | 17 | 601.66 |
| 2001-08-10 | 379,998 | 384,000 | 375,996 | 376,998 | 25 | 628.33 |
| 2001-08-09 | 390,000 | 390,000 | 375,000 | 379,998 | 19 | 633.33 |
| 2001-08-08 | 396,000 | 396,000 | 379,998 | 390,000 | 30 | 650 |
| 2001-08-07 | 367,998 | 399,000 | 360,996 | 399,000 | 65 | 665 |
| 2001-08-06 | 367,998 | 375,000 | 364,998 | 375,000 | 28 | 625 |
| 2001-08-03 | 367,998 | 388,998 | 364,998 | 387,996 | 55 | 646.66 |
| 2001-08-02 | 345,996 | 364,998 | 345,996 | 360,996 | 33 | 601.66 |
| 2001-08-01 | 336,996 | 345,000 | 336,996 | 345,000 | 4 | 575 |
| 2001-07-31 | 349,998 | 349,998 | 319,998 | 319,998 | 28 | 533.33 |
| 2001-07-30 | 376,998 | 376,998 | 349,998 | 349,998 | 13 | 583.33 |
| 2001-07-27 | 354,996 | 379,998 | 333,000 | 369,996 | 66 | 616.66 |
| 2001-07-26 | 304,998 | 349,998 | 300,000 | 349,998 | 59 | 583.33 |
| 2001-07-25 | 294,996 | 309,996 | 294,996 | 300,000 | 18 | 500 |
| 2001-07-24 | 291,000 | 294,996 | 289,998 | 294,996 | 15 | 491.66 |
| 2001-07-23 | 319,998 | 319,998 | 280,998 | 300,000 | 32 | 500 |
| 2001-07-19 | 339,996 | 345,000 | 321,000 | 321,000 | 23 | 535 |
| 2001-07-18 | 360,000 | 360,000 | 334,998 | 334,998 | 31 | 558.33 |
| 2001-07-17 | 372,000 | 372,000 | 349,998 | 360,000 | 47 | 600 |
| 2001-07-16 | 369,996 | 369,996 | 354,996 | 366,996 | 61 | 611.66 |
| 2001-07-13 | 300,000 | 349,998 | 300,000 | 349,998 | 101 | 583.33 |
| 2001-07-12 | 298,998 | 309,000 | 286,998 | 309,000 | 85 | 515 |
| 2001-07-11 | 289,998 | 300,000 | 288,000 | 294,996 | 32 | 491.66 |
| 2001-07-10 | 298,998 | 298,998 | 289,998 | 295,998 | 15 | 493.33 |
| 2001-07-09 | 319,998 | 322,998 | 300,000 | 300,000 | 39 | 500 |
| 2001-07-06 | 330,000 | 330,000 | 300,000 | 322,998 | 66 | 538.33 |
| 2001-07-05 | 349,998 | 349,998 | 319,998 | 330,000 | 47 | 550 |
| 2001-07-04 | 375,000 | 375,000 | 345,000 | 348,000 | 66 | 580 |
| 2001-07-03 | 390,000 | 390,000 | 360,996 | 375,000 | 62 | 625 |
| 2001-07-02 | 387,996 | 390,000 | 369,996 | 379,998 | 56 | 633.33 |
| 2001-06-29 | 379,998 | 381,996 | 369,996 | 381,000 | 36 | 635 |
| 2001-06-28 | 378,996 | 378,996 | 369,996 | 372,000 | 36 | 620 |
| 2001-06-27 | 381,996 | 381,996 | 363,000 | 369,000 | 34 | 615 |
| 2001-06-26 | 384,996 | 390,000 | 370,998 | 384,000 | 33 | 640 |
| 2001-06-25 | 393,000 | 399,996 | 375,000 | 384,996 | 39 | 641.66 |
| 2001-06-22 | 420,000 | 420,000 | 379,998 | 379,998 | 48 | 633.33 |
| 2001-06-21 | 402,000 | 418,998 | 397,998 | 418,998 | 52 | 698.33 |
| 2001-06-20 | 405,000 | 409,998 | 390,000 | 399,996 | 59 | 666.66 |
| 2001-06-19 | 409,998 | 409,998 | 399,996 | 399,996 | 22 | 666.66 |
| 2001-06-18 | 420,000 | 420,000 | 399,996 | 399,996 | 52 | 666.66 |
| 2001-06-15 | 420,000 | 420,000 | 399,996 | 420,000 | 56 | 700 |
| 2001-06-14 | 429,996 | 436,998 | 417,996 | 427,998 | 76 | 713.33 |
| 2001-06-13 | 435,000 | 439,998 | 424,998 | 429,996 | 152 | 716.66 |
| 2001-06-12 | 435,000 | 435,000 | 420,000 | 424,998 | 145 | 708.33 |
| 2001-06-11 | 459,000 | 459,996 | 430,998 | 447,996 | 169 | 746.66 |
| 2001-06-08 | 480,996 | 480,996 | 450,000 | 463,998 | 222 | 773.33 |
| 2001-06-07 | 465,000 | 496,998 | 459,996 | 474,996 | 705 | 791.66 |
| 2001-06-06 | 399,996 | 457,998 | 390,000 | 457,998 | 352 | 763.33 |
| 2001-06-05 | 447,996 | 447,996 | 399,000 | 408,000 | 595 | 680 |
| 2001-06-04 | 469,998 | 469,998 | 429,996 | 448,998 | 648 | 748.33 |
| 2001-06-01 | 499,998 | 499,998 | 436,998 | 474,996 | 2,974 | 791.66 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-04-26]1株→6株
