4845 (株)スカラの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	9,980	10,100	9,980	10,100	10	101
2009-12-29	10,000	10,050	10,000	10,000	4	100
2009-12-28	9,780	10,170	9,760	10,170	126	101.70
2009-12-25	9,810	9,980	9,810	9,870	120	98.70
2009-12-24	9,860	9,990	9,810	9,990	46	99.90
2009-12-22	9,750	9,820	9,520	9,790	505	97.90
2009-12-21	9,410	9,750	9,410	9,700	93	97
2009-12-18	9,370	9,710	9,370	9,510	298	95.10
2009-12-17	9,800	9,950	9,510	9,510	419	95.10
2009-12-16	9,880	10,100	9,650	9,700	480	97
2009-12-15	10,230	10,230	9,680	9,680	436	96.80
2009-12-14	10,130	10,240	10,100	10,240	79	102.40
2009-12-11	10,150	10,470	10,150	10,330	78	103.30
2009-12-10	10,100	10,350	10,100	10,330	39	103.30
2009-12-09	10,110	10,250	10,100	10,200	36	102
2009-12-08	10,400	10,500	10,200	10,200	65	102
2009-12-07	10,200	10,600	10,160	10,400	138	104
2009-12-04	10,200	10,200	10,000	10,190	67	101.90
2009-12-03	10,100	10,240	9,850	10,200	166	102
2009-12-02	10,100	10,100	9,900	10,070	39	100.70
2009-12-01	10,250	10,250	9,990	10,090	33	100.90
2009-11-30	9,950	10,200	9,950	9,950	65	99.50
2009-11-27	10,100	10,120	9,800	9,950	177	99.50
2009-11-26	10,380	10,380	10,380	10,380	50	103.80
2009-11-25	10,200	10,580	10,010	10,580	131	105.80
2009-11-24	10,800	10,800	10,100	10,600	88	106
2009-11-20	9,310	10,650	9,200	10,650	263	106.50
2009-11-19	10,100	10,100	9,310	9,310	330	93.10
2009-11-18	11,500	11,500	9,900	10,700	850	107
2009-11-17	12,100	12,100	11,500	11,900	217	119
2009-11-16	12,000	12,450	11,810	12,000	459	120
2009-11-13	11,350	11,800	11,250	11,800	790	118
2009-11-12	10,980	11,350	10,980	11,350	379	113.50
2009-11-11	11,000	11,100	10,520	10,980	211	109.80
2009-11-10	11,100	11,190	10,850	11,000	240	110
2009-11-09	11,120	11,120	11,100	11,100	26	111
2009-11-06	11,070	11,130	10,820	11,120	28	111.20
2009-11-05	11,000	11,030	10,540	11,030	192	110.30
2009-11-04	11,100	11,150	10,790	11,000	69	110
2009-11-02	11,180	11,180	10,900	11,100	74	111
2009-10-30	11,290	11,290	11,040	11,240	110	112.40
2009-10-29	11,200	11,290	10,700	11,290	524	112.90
2009-10-28	11,300	11,350	11,300	11,350	39	113.50
2009-10-27	10,950	11,280	10,900	11,280	75	112.80
2009-10-26	11,200	11,300	10,900	11,280	156	112.80
2009-10-23	11,000	11,300	10,950	11,200	111	112
2009-10-22	11,350	11,400	11,100	11,200	50	112
2009-10-21	11,520	11,550	11,350	11,490	92	114.90
2009-10-20	11,000	11,570	10,990	11,520	448	115.20
2009-10-19	11,100	11,380	11,000	11,340	222	113.40
2009-10-16	11,250	11,250	10,700	11,100	52	111
2009-10-15	11,450	11,450	11,000	11,370	86	113.70
2009-10-14	10,980	11,400	10,790	11,300	114	113
2009-10-13	10,700	10,880	10,610	10,880	63	108.80
2009-10-09	10,680	10,730	10,510	10,700	26	107
2009-10-08	10,540	10,800	10,300	10,800	237	108
2009-10-07	10,750	10,750	10,100	10,550	238	105.50
2009-10-06	10,510	10,510	10,100	10,350	274	103.50
2009-10-05	10,520	10,520	10,200	10,300	102	103
2009-10-02	10,580	10,790	10,280	10,280	124	102.80
2009-10-01	10,690	10,690	10,300	10,600	43	106
2009-09-30	10,470	10,900	10,470	10,590	34	105.90
2009-09-29	11,200	11,200	10,250	10,250	126	102.50
2009-09-28	10,900	11,200	10,800	11,180	270	111.80
2009-09-25	10,740	10,990	10,740	10,900	132	109
2009-09-24	11,100	11,490	10,830	11,290	76	112.90
2009-09-18	11,950	11,950	10,700	11,350	265	113.50
2009-09-17	11,450	11,720	11,100	11,620	324	116.20
2009-09-16	11,000	11,710	10,950	11,630	256	116.30
2009-09-15	10,510	12,200	10,450	10,730	437	107.30
2009-09-14	10,390	10,400	10,120	10,390	40	103.90
2009-09-11	10,300	10,490	10,200	10,220	117	102.20
2009-09-10	10,490	10,500	10,220	10,400	43	104
2009-09-09	10,350	10,500	10,100	10,500	221	105
2009-09-08	10,230	10,400	10,180	10,400	149	104
2009-09-07	10,260	10,500	10,210	10,230	160	102.30
2009-09-04	10,620	10,620	10,210	10,580	68	105.80
2009-09-03	10,600	10,600	10,120	10,500	94	105
2009-09-02	10,150	10,520	10,100	10,270	156	102.70
2009-09-01	10,220	10,550	10,040	10,550	232	105.50
2009-08-31	10,600	10,700	10,300	10,400	114	104
2009-08-28	10,720	10,950	10,670	10,680	150	106.80
2009-08-27	10,900	10,950	10,680	10,950	55	109.50
2009-08-26	10,850	11,100	10,730	10,900	166	109
2009-08-25	11,100	11,100	10,800	10,850	252	108.50
2009-08-24	11,250	11,250	10,600	10,830	209	108.30
2009-08-21	11,250	11,430	11,080	11,300	104	113
2009-08-20	11,200	11,350	11,120	11,130	131	111.30
2009-08-19	11,320	11,480	11,120	11,390	160	113.90
2009-08-18	11,240	11,300	10,970	11,240	171	112.40
2009-08-17	11,220	11,480	11,090	11,230	123	112.30
2009-08-14	11,400	11,800	10,900	11,590	958	115.90
2009-08-13	12,880	12,900	11,550	12,000	1,179	120
2009-08-12	12,580	12,600	12,180	12,580	558	125.80
2009-08-11	11,590	12,580	11,590	12,580	826	125.80
2009-08-10	11,260	11,620	11,200	11,580	331	115.80
2009-08-07	11,350	11,350	11,000	11,170	134	111.70
2009-08-06	11,260	11,260	11,160	11,220	47	112.20
2009-08-05	11,350	11,350	11,000	11,280	40	112.80
2009-08-04	11,500	11,500	11,200	11,200	203	112
2009-08-03	11,400	11,410	10,520	11,200	157	112
2009-07-31	11,450	11,500	11,070	11,200	115	112
2009-07-30	11,400	11,900	10,920	11,390	172	113.90
2009-07-29	11,400	11,590	10,850	11,400	428	114
2009-07-28	10,450	11,980	10,220	11,570	407	115.70
2009-07-27	10,450	10,450	10,150	10,220	161	102.20
2009-07-24	9,700	10,050	9,650	10,050	627	100.50
2009-07-23	9,510	9,700	9,420	9,600	123	96
2009-07-22	9,650	9,730	9,390	9,700	142	97
2009-07-21	9,800	9,800	9,440	9,650	162	96.50
2009-07-17	9,480	9,780	9,220	9,590	78	95.90
2009-07-16	9,680	9,700	9,210	9,400	216	94
2009-07-15	9,260	9,450	9,110	9,290	145	92.90
2009-07-14	9,000	9,380	8,770	9,260	245	92.60
2009-07-13	9,850	9,900	8,950	9,060	460	90.60
2009-07-10	10,000	10,000	9,760	9,950	131	99.50
2009-07-09	10,000	10,300	9,700	10,000	256	100
2009-07-08	11,150	11,150	9,510	10,340	617	103.40
2009-07-07	11,500	11,500	11,150	11,150	115	111.50
2009-07-06	11,700	11,710	11,110	11,550	119	115.50
2009-07-03	11,300	11,380	11,100	11,380	207	113.80
2009-07-02	11,240	11,400	11,100	11,390	142	113.90
2009-07-01	11,250	11,400	11,100	11,390	280	113.90
2009-06-30	11,400	11,710	11,360	11,650	121	116.50
2009-06-29	11,800	11,990	11,400	11,750	262	117.50
2009-06-26	11,500	12,000	11,200	11,820	361	118.20
2009-06-25	11,130	11,550	11,110	11,490	167	114.90
2009-06-24	11,900	11,900	11,480	11,700	91	117
2009-06-23	11,620	11,900	11,310	11,900	410	119
2009-06-22	11,980	12,200	11,900	12,000	186	120
2009-06-19	12,100	12,370	11,800	12,200	270	122
2009-06-18	12,400	12,690	12,080	12,300	410	123
2009-06-17	11,900	12,400	11,900	12,370	255	123.70
2009-06-16	12,200	12,200	11,650	11,990	341	119.90
2009-06-15	12,590	12,590	11,910	11,950	303	119.50
2009-06-12	12,200	12,970	12,110	12,550	287	125.50
2009-06-11	13,100	13,100	11,900	12,590	592	125.90
2009-06-10	13,500	13,500	12,600	13,200	660	132
2009-06-09	14,050	14,050	11,560	13,650	2,605	136.50
2009-06-08	11,500	12,900	11,400	12,900	2,342	129
2009-06-05	11,500	12,790	10,800	10,900	4,178	109
2009-06-04	9,890	10,790	9,800	10,790	1,117	107.90
2009-06-03	8,890	9,790	8,600	9,790	441	97.90
2009-06-02	8,570	8,800	8,470	8,790	584	87.90
2009-06-01	8,350	8,470	8,150	8,470	678	84.70
2009-05-29	8,200	8,300	7,960	8,150	246	81.50
2009-05-28	7,920	8,090	7,870	8,070	224	80.70
2009-05-27	8,050	8,100	7,810	8,000	264	80
2009-05-26	7,980	8,010	7,900	8,000	123	80
2009-05-25	7,800	8,000	7,800	8,000	116	80
2009-05-22	7,900	8,000	7,800	8,000	35	80
2009-05-21	8,200	8,200	7,920	7,940	69	79.40
2009-05-20	8,000	8,050	8,000	8,050	85	80.50
2009-05-19	8,000	8,090	8,000	8,090	67	80.90
2009-05-18	7,830	7,830	7,500	7,800	188	78
2009-05-15	7,740	7,790	7,700	7,790	44	77.90
2009-05-14	7,730	7,730	7,510	7,690	63	76.90
2009-05-13	7,760	7,830	7,610	7,790	340	77.90
2009-05-12	7,770	7,990	7,500	7,760	371	77.60
2009-05-11	8,340	8,340	7,700	8,000	75	80
2009-05-08	8,300	8,300	7,700	8,050	191	80.50
2009-05-07	8,050	8,390	7,900	8,200	108	82
2009-05-01	8,000	8,200	7,650	8,150	400	81.50
2009-04-30	7,450	8,100	7,450	7,900	367	79
2009-04-28	7,280	7,400	7,260	7,400	102	74
2009-04-27	7,170	7,200	7,150	7,200	59	72
2009-04-24	7,200	7,200	7,110	7,180	353	71.80
2009-04-23	6,990	6,990	6,900	6,970	11	69.70
2009-04-22	6,820	7,000	6,820	7,000	27	70
2009-04-21	7,030	7,110	6,950	7,110	24	71.10
2009-04-20	7,170	7,170	7,010	7,010	28	70.10
2009-04-17	7,150	7,150	6,900	7,080	35	70.80
2009-04-16	7,180	7,180	7,110	7,150	33	71.50
2009-04-15	7,090	7,090	6,800	7,040	84	70.40
2009-04-14	7,000	7,000	6,920	6,990	39	69.90
2009-04-13	7,200	7,200	6,940	6,950	61	69.50
2009-04-10	7,060	7,180	7,060	7,120	24	71.20
2009-04-09	7,150	7,180	7,040	7,180	11	71.80
2009-04-08	6,920	7,150	6,900	7,150	1,579	71.50
2009-04-07	7,150	7,200	6,910	7,100	246	71
2009-04-06	7,200	7,200	7,010	7,100	63	71
2009-04-03	7,150	7,150	7,000	7,000	55	70
2009-04-02	7,150	7,150	6,980	7,150	63	71.50
2009-04-01	7,100	7,120	6,870	7,120	52	71.20
2009-03-31	6,950	7,100	6,830	7,100	19	71
2009-03-30	6,920	7,000	6,820	6,950	56	69.50
2009-03-27	6,700	6,920	6,700	6,920	52	69.20
2009-03-26	6,700	6,840	6,700	6,840	18	68.40
2009-03-25	6,480	6,730	6,300	6,730	44	67.30
2009-03-24	6,610	6,780	6,580	6,580	49	65.80
2009-03-23	6,710	6,740	6,250	6,740	135	67.40
2009-03-19	6,800	6,890	6,800	6,890	30	68.90
2009-03-18	7,180	7,180	6,600	6,880	217	68.80
2009-03-17	6,860	7,100	6,750	7,100	174	71
2009-03-16	6,850	6,890	6,720	6,890	49	68.90
2009-03-13	6,700	6,890	6,620	6,890	26	68.90
2009-03-12	6,720	6,720	6,580	6,700	13	67
2009-03-11	6,650	6,750	6,450	6,750	46	67.50
2009-03-10	6,600	6,700	6,450	6,450	75	64.50
2009-03-09	6,750	6,750	6,500	6,600	890	66
2009-03-06	6,940	6,950	6,750	6,950	40	69.50
2009-03-05	6,850	6,850	6,230	6,800	814	68
2009-03-04	6,800	6,900	6,000	6,900	197	69
2009-03-03	6,780	6,800	6,700	6,780	150	67.80
2009-03-02	6,780	6,780	6,610	6,780	30	67.80
2009-02-27	6,530	6,780	6,520	6,780	17	67.80
2009-02-26	6,750	6,750	6,500	6,600	32	66
2009-02-25	6,480	6,740	6,480	6,740	41	67.40
2009-02-24	6,700	6,800	6,400	6,610	52	66.10
2009-02-23	6,890	6,890	6,500	6,800	95	68
2009-02-20	6,580	6,890	6,500	6,890	71	68.90
2009-02-19	6,700	6,730	6,600	6,600	25	66
2009-02-18	7,000	7,000	6,800	6,800	33	68
2009-02-17	7,170	7,170	6,800	6,800	32	68
2009-02-16	7,000	7,100	6,800	7,100	107	71
2009-02-13	6,900	7,000	6,580	7,000	61	70
2009-02-12	6,900	6,910	6,890	6,900	18	69
2009-02-10	7,050	7,050	6,850	6,990	22	69.90
2009-02-09	6,850	6,900	6,700	6,870	49	68.70
2009-02-06	7,250	7,300	6,950	7,100	35	71
2009-02-05	7,200	7,200	6,960	7,150	33	71.50
2009-02-04	7,100	7,100	6,850	7,100	33	71
2009-02-03	7,030	7,030	6,910	6,910	33	69.10
2009-02-02	6,900	7,040	6,900	6,950	30	69.50
2009-01-30	6,500	6,880	6,400	6,880	81	68.80
2009-01-29	6,530	6,890	6,500	6,680	47	66.80
2009-01-28	6,750	6,880	6,560	6,880	21	68.80
2009-01-27	6,910	6,910	6,600	6,880	81	68.80
2009-01-26	6,930	6,950	6,680	6,950	14	69.50
2009-01-23	6,900	7,030	6,900	7,030	49	70.30
2009-01-22	6,920	7,150	6,870	7,150	44	71.50
2009-01-21	6,830	7,120	6,830	7,120	21	71.20
2009-01-20	6,970	7,030	6,820	7,000	71	70
2009-01-19	7,250	7,250	7,000	7,110	66	71.10
2009-01-16	7,180	7,180	6,900	7,170	67	71.70
2009-01-15	7,200	7,200	6,800	7,110	67	71.10
2009-01-14	7,200	7,290	7,000	7,170	60	71.70
2009-01-13	7,230	7,350	7,090	7,110	54	71.10
2009-01-09	7,380	7,640	7,150	7,640	85	76.40
2009-01-08	7,280	7,280	7,280	7,280	24	72.80
2009-01-07	7,290	7,290	7,090	7,120	73	71.20
2009-01-06	7,400	7,400	7,110	7,270	63	72.70
2009-01-05	7,900	7,900	6,900	7,400	288	74

分割・併合履歴： [2013-12-26]1株→100株 [2004-04-26]1株→6株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4845 (株)スカラ の時系列データ [2009年度]

4845 (株)スカラの時系列データ [2009年度]