4845 (株)スカラの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	14,170	14,180	13,910	14,000	185	140
2010-12-29	13,990	14,330	13,910	14,160	175	141.60
2010-12-28	14,210	14,490	14,210	14,290	131	142.90
2010-12-27	14,600	14,680	14,420	14,500	486	145
2010-12-24	14,880	14,900	14,670	14,850	196	148.50
2010-12-22	14,820	14,950	14,600	14,880	256	148.80
2010-12-21	14,810	15,140	14,700	14,800	252	148
2010-12-20	15,590	15,590	14,610	14,760	890	147.60
2010-12-17	14,640	15,800	14,500	15,470	813	154.70
2010-12-16	14,700	14,700	14,200	14,600	230	146
2010-12-15	14,750	14,750	14,400	14,510	323	145.10
2010-12-14	14,540	14,730	14,500	14,620	373	146.20
2010-12-13	14,790	14,790	14,420	14,650	554	146.50
2010-12-10	14,810	14,990	14,790	14,800	225	148
2010-12-09	14,950	15,040	14,780	14,990	531	149.90
2010-12-08	14,910	15,100	14,910	14,940	247	149.40
2010-12-07	15,170	15,200	14,800	14,850	378	148.50
2010-12-06	14,590	14,900	14,450	14,890	345	148.90
2010-12-03	14,680	14,680	14,370	14,450	288	144.50
2010-12-02	14,900	14,990	14,300	14,540	459	145.40
2010-12-01	14,420	15,310	14,150	14,790	799	147.90
2010-11-30	14,510	14,510	13,990	14,120	806	141.20
2010-11-29	15,480	15,690	14,610	14,780	536	147.80
2010-11-26	16,800	17,500	15,000	15,300	4,175	153
2010-11-25	13,800	16,020	13,710	16,020	3,608	160.20
2010-11-24	13,100	13,300	12,950	13,020	244	130.20
2010-11-22	13,200	13,490	12,990	13,350	154	133.50
2010-11-19	13,250	13,400	12,990	13,180	227	131.80
2010-11-18	13,000	13,350	12,760	12,990	372	129.90
2010-11-17	12,700	12,860	12,400	12,860	130	128.60
2010-11-16	12,520	12,800	12,130	12,800	525	128
2010-11-15	13,000	13,570	13,000	13,030	446	130.30
2010-11-12	12,660	12,870	12,520	12,750	151	127.50
2010-11-11	12,800	12,850	12,450	12,650	97	126.50
2010-11-10	12,480	12,780	12,400	12,730	137	127.30
2010-11-09	12,510	12,900	12,010	12,300	234	123
2010-11-08	12,700	13,400	12,400	12,700	329	127
2010-11-05	11,980	12,930	11,640	12,870	587	128.70
2010-11-04	11,020	11,860	11,020	11,500	151	115
2010-11-02	11,090	11,360	10,600	11,230	598	112.30
2010-11-01	11,000	11,200	10,800	10,900	166	109
2010-10-29	10,900	11,070	10,300	11,070	315	110.70
2010-10-28	10,510	11,400	10,300	11,030	497	110.30
2010-10-27	10,000	10,380	10,000	10,300	239	103
2010-10-26	10,040	10,350	10,030	10,200	261	102
2010-10-25	10,080	10,300	9,920	10,120	98	101.20
2010-10-22	10,000	10,100	10,000	10,080	44	100.80
2010-10-21	9,750	10,290	9,750	10,050	394	100.50
2010-10-20	9,940	10,000	9,900	9,900	226	99
2010-10-19	10,300	10,300	9,900	10,010	184	100.10
2010-10-18	10,300	10,320	9,800	10,000	406	100
2010-10-15	11,180	11,180	10,610	10,900	232	109
2010-10-14	10,500	11,180	10,500	11,180	283	111.80
2010-10-13	11,890	11,890	9,800	11,000	918	110
2010-10-12	12,030	12,200	11,990	12,000	91	120
2010-10-08	12,240	12,240	11,910	12,200	370	122
2010-10-07	12,280	12,320	12,130	12,170	87	121.70
2010-10-06	12,350	12,350	12,080	12,280	93	122.80
2010-10-05	12,350	12,350	12,060	12,290	42	122.90
2010-10-04	12,490	12,500	12,060	12,360	211	123.60
2010-10-01	12,470	12,590	12,200	12,320	90	123.20
2010-09-30	12,510	12,510	12,230	12,300	76	123
2010-09-29	12,150	12,850	12,150	12,580	254	125.80
2010-09-28	12,000	12,340	11,930	12,250	245	122.50
2010-09-27	12,400	12,590	12,200	12,380	354	123.80
2010-09-24	12,800	12,920	12,500	12,850	336	128.50
2010-09-22	12,850	12,950	12,840	12,850	68	128.50
2010-09-21	13,000	13,000	12,830	12,990	195	129.90
2010-09-17	13,390	13,390	12,850	12,850	312	128.50
2010-09-16	13,270	13,270	13,140	13,160	84	131.60
2010-09-15	13,100	13,270	13,000	13,010	118	130.10
2010-09-14	13,260	13,400	13,000	13,030	162	130.30
2010-09-13	12,970	13,400	12,970	13,000	169	130
2010-09-10	13,160	13,400	12,960	12,990	580	129.90
2010-09-09	13,280	13,590	13,100	13,360	329	133.60
2010-09-08	13,400	13,600	13,300	13,600	114	136
2010-09-07	14,000	14,090	13,700	13,700	396	137
2010-09-06	13,410	14,380	13,410	14,090	720	140.90
2010-09-03	13,000	14,180	12,930	13,240	872	132.40
2010-09-02	13,490	13,490	12,850	12,920	290	129.20
2010-09-01	12,850	13,140	12,670	12,900	158	129
2010-08-31	13,400	13,680	12,940	13,000	295	130
2010-08-30	13,300	13,800	13,300	13,700	331	137
2010-08-27	13,020	13,400	12,760	13,390	230	133.90
2010-08-26	13,490	13,490	13,020	13,200	223	132
2010-08-25	12,760	15,150	12,460	13,300	2,045	133
2010-08-24	13,000	13,170	12,910	12,910	182	129.10
2010-08-23	13,450	13,450	13,010	13,280	104	132.80
2010-08-20	13,330	13,780	13,020	13,380	336	133.80
2010-08-19	13,150	13,790	13,050	13,790	425	137.90
2010-08-18	13,200	13,300	12,700	13,300	404	133
2010-08-17	12,460	12,990	12,460	12,600	429	126
2010-08-16	13,910	14,100	12,700	12,980	823	129.80
2010-08-13	14,690	14,980	13,850	13,990	1,669	139.90
2010-08-12	14,700	15,900	14,010	15,890	927	158.90
2010-08-11	14,670	15,280	14,490	15,270	471	152.70
2010-08-10	14,510	15,280	14,400	14,970	291	149.70
2010-08-09	14,420	15,090	14,100	14,800	342	148
2010-08-06	14,840	14,840	14,180	14,750	257	147.50
2010-08-05	14,130	15,000	14,000	14,300	433	143
2010-08-04	14,020	14,430	13,890	14,130	251	141.30
2010-08-03	14,850	14,850	13,810	14,370	488	143.70
2010-08-02	14,800	14,990	14,400	14,420	269	144.20
2010-07-30	15,500	15,500	14,700	15,000	454	150
2010-07-29	15,690	15,700	14,810	15,550	637	155.50
2010-07-28	14,350	16,850	14,250	15,550	2,855	155.50
2010-07-27	14,470	14,550	13,930	14,220	555	142.20
2010-07-26	14,100	14,880	13,730	14,770	353	147.70
2010-07-23	14,000	14,290	13,640	14,100	755	141
2010-07-22	13,750	14,200	13,000	13,610	2,071	136.10
2010-07-21	15,010	15,500	14,800	14,810	391	148.10
2010-07-20	15,770	15,990	15,110	15,430	554	154.30
2010-07-16	16,800	16,810	15,550	15,780	692	157.80
2010-07-15	17,300	17,390	16,830	16,830	662	168.30
2010-07-14	17,100	18,500	16,700	17,800	1,435	178
2010-07-13	17,450	17,800	16,810	16,810	694	168.10
2010-07-12	17,450	18,000	17,410	17,850	322	178.50
2010-07-09	18,710	18,710	17,800	17,850	793	178.50
2010-07-08	19,200	19,290	18,850	18,910	616	189.10
2010-07-07	19,500	19,890	18,700	19,100	1,156	191
2010-07-06	18,510	19,120	18,510	18,800	1,335	188
2010-07-05	17,400	20,470	17,400	19,180	1,778	191.80
2010-07-02	17,010	17,950	16,920	17,800	688	178
2010-07-01	17,690	18,200	17,400	17,670	580	176.70
2010-06-30	17,780	18,190	16,500	17,680	1,895	176.80
2010-06-29	17,320	18,300	16,500	16,980	1,634	169.80
2010-06-28	18,860	19,220	17,560	17,850	1,245	178.50
2010-06-25	20,450	20,790	19,520	19,860	1,331	198.60
2010-06-24	21,280	21,390	20,550	20,800	738	208
2010-06-23	20,310	21,730	20,310	20,950	1,206	209.50
2010-06-22	21,300	22,000	20,970	21,030	1,577	210.30
2010-06-21	20,100	23,570	20,100	22,010	3,401	220.10
2010-06-18	22,210	22,400	20,300	20,300	1,676	203
2010-06-17	22,900	23,600	21,950	22,210	1,835	222.10
2010-06-16	23,220	23,830	22,080	23,400	2,791	234
2010-06-15	24,380	24,980	22,610	23,220	3,728	232.20
2010-06-14	25,490	25,490	24,210	24,380	2,968	243.80
2010-06-11	25,600	25,650	24,850	25,210	1,787	252.10
2010-06-10	25,200	25,680	24,630	25,390	2,747	253.90
2010-06-09	25,780	26,000	24,620	25,050	3,301	250.50
2010-06-08	24,400	25,490	24,110	24,980	2,687	249.80
2010-06-07	23,740	26,220	23,560	24,100	5,197	241
2010-06-04	25,150	25,200	24,110	24,250	2,507	242.50
2010-06-03	25,300	26,300	24,020	24,700	5,682	247
2010-06-02	25,100	29,700	23,800	24,300	14,941	243
2010-06-01	22,990	26,620	22,000	26,100	11,980	261
2010-05-31	21,190	23,290	20,010	21,700	4,517	217
2010-05-28	24,500	24,500	21,100	21,620	5,670	216.20
2010-05-27	21,500	25,900	21,500	23,700	10,582	237
2010-05-26	21,500	22,500	20,140	22,500	11,294	225
2010-05-25	23,500	25,100	18,500	18,500	18,644	185
2010-05-24	16,700	20,100	16,480	20,100	7,971	201
2010-05-21	15,400	16,470	15,000	16,100	2,039	161
2010-05-20	16,700	17,700	16,390	16,600	1,626	166
2010-05-19	16,200	17,700	15,710	17,500	1,896	175
2010-05-18	17,600	18,290	16,500	17,790	2,614	177.90
2010-05-17	17,510	18,990	16,010	16,590	3,984	165.90
2010-05-14	18,670	18,720	17,000	17,400	2,838	174
2010-05-13	20,600	20,600	17,820	18,490	4,290	184.90
2010-05-12	22,630	24,000	18,200	19,300	11,302	193
2010-05-11	33,100	33,100	23,070	23,070	16,700	230.70
2010-05-10	28,070	28,070	28,070	28,070	814	280.70
2010-05-07	20,000	23,070	16,100	23,070	13,709	230.70
2010-05-06	19,070	19,070	19,070	19,070	4,568	190.70
2010-04-30	15,070	15,070	14,800	15,070	4,100	150.70
2010-04-28	11,300	12,500	11,300	12,070	1,478	120.70
2010-04-27	12,200	12,200	11,320	11,880	664	118.80
2010-04-26	11,450	12,390	11,420	12,200	841	122
2010-04-23	11,550	11,550	11,000	11,120	119	111.20
2010-04-22	11,900	11,970	11,200	11,500	1,090	115
2010-04-21	11,300	12,380	10,600	11,990	1,238	119.90
2010-04-20	10,250	12,700	10,230	10,710	1,761	107.10
2010-04-19	10,100	10,250	9,970	10,130	526	101.30
2010-04-16	10,220	10,350	10,010	10,180	297	101.80
2010-04-15	10,500	10,620	10,100	10,200	471	102
2010-04-14	9,640	10,300	9,640	10,200	626	102
2010-04-13	9,600	9,710	9,600	9,630	253	96.30
2010-04-12	9,500	9,600	9,380	9,550	270	95.50
2010-04-09	9,400	9,490	9,290	9,450	360	94.50
2010-04-08	9,380	9,480	9,340	9,480	104	94.80
2010-04-07	9,570	9,570	9,340	9,470	94	94.70
2010-04-06	9,550	9,560	9,220	9,500	308	95
2010-04-05	9,210	9,550	9,210	9,550	148	95.50
2010-04-02	9,210	9,210	9,080	9,170	178	91.70
2010-04-01	9,160	9,200	9,050	9,050	195	90.50
2010-03-31	9,070	9,300	9,030	9,040	281	90.40
2010-03-30	9,300	9,300	9,100	9,220	171	92.20
2010-03-29	9,200	9,280	9,010	9,280	145	92.80
2010-03-26	9,100	9,400	9,100	9,290	101	92.90
2010-03-25	9,450	9,550	9,250	9,250	184	92.50
2010-03-24	9,350	9,490	9,310	9,440	218	94.40
2010-03-23	9,100	9,550	9,100	9,300	687	93
2010-03-19	8,800	9,100	8,600	9,090	614	90.90
2010-03-18	8,760	8,870	8,130	8,700	1,723	87
2010-03-17	9,290	9,360	8,470	8,710	1,079	87.10
2010-03-16	9,320	9,340	9,140	9,320	311	93.20
2010-03-15	9,600	9,600	9,200	9,420	256	94.20
2010-03-12	9,530	9,540	9,320	9,540	101	95.40
2010-03-11	9,550	9,550	9,230	9,530	113	95.30
2010-03-10	9,500	9,670	9,240	9,550	185	95.50
2010-03-09	9,740	9,790	9,500	9,500	149	95
2010-03-08	9,570	9,760	9,560	9,730	59	97.30
2010-03-05	9,940	9,940	9,410	9,550	304	95.50
2010-03-04	9,970	9,970	9,630	9,800	84	98
2010-03-03	9,980	9,990	9,850	9,970	42	99.70
2010-03-02	10,000	10,000	9,900	9,900	32	99
2010-03-01	10,000	10,100	9,850	9,850	103	98.50
2010-02-26	9,530	9,850	9,500	9,850	109	98.50
2010-02-25	9,300	9,550	9,250	9,420	67	94.20
2010-02-24	9,160	9,300	9,130	9,280	24	92.80
2010-02-23	9,100	9,270	9,100	9,200	44	92
2010-02-22	9,070	9,200	9,070	9,100	14	91
2010-02-19	9,110	9,210	9,090	9,160	21	91.60
2010-02-18	9,200	9,270	9,070	9,270	81	92.70
2010-02-17	9,240	9,250	9,050	9,200	72	92
2010-02-16	9,270	9,270	9,020	9,120	80	91.20
2010-02-15	9,260	9,260	9,090	9,090	74	90.90
2010-02-12	9,100	9,200	8,870	9,200	142	92
2010-02-10	9,100	9,180	8,850	9,100	117	91
2010-02-09	9,110	9,110	8,950	9,100	107	91
2010-02-08	8,900	9,200	8,900	9,120	363	91.20
2010-02-05	8,870	9,000	8,750	9,000	175	90
2010-02-04	8,860	8,960	8,860	8,880	211	88.80
2010-02-03	8,970	9,000	8,760	8,900	172	89
2010-02-02	9,000	9,170	8,900	9,000	214	90
2010-02-01	9,440	9,440	8,700	8,960	422	89.60
2010-01-29	9,500	9,500	9,420	9,470	189	94.70
2010-01-28	9,700	9,700	9,500	9,660	117	96.60
2010-01-27	9,840	9,840	9,810	9,810	3	98.10
2010-01-26	9,910	9,910	9,560	9,840	145	98.40
2010-01-25	9,750	9,910	9,750	9,910	21	99.10
2010-01-22	9,860	9,860	9,800	9,800	25	98
2010-01-21	9,570	9,890	9,560	9,770	66	97.70
2010-01-20	9,990	10,000	9,800	9,800	41	98
2010-01-19	9,940	10,080	9,870	9,980	215	99.80
2010-01-18	9,960	9,960	9,850	9,950	28	99.50
2010-01-15	9,830	9,990	9,700	9,810	112	98.10
2010-01-14	9,780	9,780	9,580	9,720	37	97.20
2010-01-13	9,700	9,860	9,570	9,750	137	97.50
2010-01-12	9,690	9,890	9,690	9,760	54	97.60
2010-01-08	9,900	10,000	9,790	9,950	77	99.50
2010-01-07	9,970	9,990	9,860	9,990	63	99.90
2010-01-06	10,050	10,050	9,770	9,970	54	99.70
2010-01-05	10,170	10,180	9,710	10,130	90	101.30
2010-01-04	10,200	10,200	9,860	10,180	47	101.80

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2010年度]

4845 (株)スカラの時系列データ [2010年度]