4845 (株)スカラの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	11,810	11,980	11,810	11,980	20	119.80
2011-12-29	11,940	11,940	11,730	11,800	25	118
2011-12-28	11,600	11,800	11,600	11,690	35	116.90
2011-12-27	12,190	12,250	11,760	12,000	72	120
2011-12-26	12,040	12,440	11,720	12,190	124	121.90
2011-12-22	12,200	12,300	12,120	12,120	80	121.20
2011-12-21	12,440	12,440	12,000	12,000	110	120
2011-12-20	12,000	12,270	12,000	12,140	46	121.40
2011-12-19	12,460	12,560	12,000	12,350	232	123.50
2011-12-16	12,470	12,470	12,110	12,250	88	122.50
2011-12-15	12,500	12,500	11,860	12,120	319	121.20
2011-12-14	12,400	12,510	12,150	12,210	149	122.10
2011-12-13	12,590	12,590	11,900	12,310	326	123.10
2011-12-12	12,690	12,910	12,340	12,590	201	125.90
2011-12-09	12,700	12,830	12,200	12,690	384	126.90
2011-12-08	12,830	13,090	12,830	12,830	92	128.30
2011-12-07	13,000	13,200	12,830	12,830	117	128.30
2011-12-06	13,250	13,250	12,500	12,700	187	127
2011-12-05	13,090	13,470	12,970	13,110	105	131.10
2011-12-02	13,300	13,300	12,970	13,050	374	130.50
2011-12-01	13,010	13,680	12,900	13,150	1,072	131.50
2011-11-30	11,610	13,200	11,460	12,900	332	129
2011-11-29	11,420	11,480	11,400	11,400	39	114
2011-11-28	11,460	11,500	11,060	11,430	193	114.30
2011-11-25	11,860	11,870	11,030	11,250	313	112.50
2011-11-24	12,110	12,110	11,500	11,530	226	115.30
2011-11-22	12,250	12,500	12,120	12,310	53	123.10
2011-11-21	12,880	12,990	12,600	12,850	19	128.50
2011-11-18	12,980	12,980	12,500	12,890	43	128.90
2011-11-17	12,800	12,800	12,300	12,500	115	125
2011-11-16	12,800	12,940	12,480	12,500	52	125
2011-11-15	12,800	13,000	12,500	12,500	77	125
2011-11-14	12,160	12,510	12,160	12,500	19	125
2011-11-11	12,290	12,450	12,000	12,160	123	121.60
2011-11-10	12,600	12,700	12,110	12,290	176	122.90
2011-11-09	13,070	13,070	12,710	12,730	49	127.30
2011-11-08	13,300	13,300	13,000	13,070	161	130.70
2011-11-07	13,380	13,390	13,120	13,370	67	133.70
2011-11-04	13,290	13,400	13,120	13,150	111	131.50
2011-11-02	13,150	13,400	12,690	13,240	88	132.40
2011-11-01	13,450	13,490	13,280	13,280	77	132.80
2011-10-31	13,360	13,500	13,200	13,430	37	134.30
2011-10-28	13,500	13,640	13,360	13,440	228	134.40
2011-10-27	13,600	13,890	13,600	13,890	30	138.90
2011-10-26	13,200	13,620	13,200	13,600	116	136
2011-10-25	13,420	13,720	13,420	13,420	30	134.20
2011-10-24	13,390	13,600	13,390	13,510	105	135.10
2011-10-21	13,740	13,750	13,400	13,590	56	135.90
2011-10-20	13,830	14,000	13,370	13,440	214	134.40
2011-10-19	13,790	14,240	13,520	13,850	254	138.50
2011-10-18	13,490	13,500	13,140	13,200	143	132
2011-10-17	13,020	13,400	13,020	13,100	56	131
2011-10-14	13,200	13,200	13,000	13,000	28	130
2011-10-13	13,300	13,540	13,070	13,230	59	132.30
2011-10-12	12,840	13,300	12,610	13,300	54	133
2011-10-11	12,660	13,000	12,660	12,950	15	129.50
2011-10-07	12,980	13,000	12,820	12,900	46	129
2011-10-06	13,080	13,090	12,900	12,910	51	129.10
2011-10-05	12,970	12,970	12,560	12,570	55	125.70
2011-10-04	12,500	13,100	12,160	12,500	94	125
2011-10-03	13,330	13,330	12,760	12,760	42	127.60
2011-09-30	12,800	13,000	12,670	12,750	25	127.50
2011-09-29	12,500	13,000	12,500	12,830	93	128.30
2011-09-28	12,870	13,000	12,810	12,810	77	128.10
2011-09-27	12,510	12,890	12,500	12,580	146	125.80
2011-09-26	12,800	13,000	12,140	12,210	262	122.10
2011-09-22	13,300	13,330	12,700	13,000	172	130
2011-09-21	13,100	13,330	13,100	13,300	122	133
2011-09-20	13,410	13,580	13,050	13,090	127	130.90
2011-09-16	13,250	13,290	13,100	13,110	40	131.10
2011-09-15	13,130	13,190	12,880	12,910	95	129.10
2011-09-14	13,200	13,290	12,550	12,990	94	129.90
2011-09-13	13,000	13,490	13,000	13,120	79	131.20
2011-09-12	13,250	13,500	12,910	13,360	80	133.60
2011-09-09	13,390	13,480	13,100	13,480	53	134.80
2011-09-08	13,500	13,500	13,110	13,490	93	134.90
2011-09-07	13,390	13,510	13,320	13,400	122	134
2011-09-06	13,540	13,560	13,360	13,380	182	133.80
2011-09-05	13,610	13,800	13,380	13,740	78	137.40
2011-09-02	13,600	13,750	13,500	13,740	121	137.40
2011-09-01	13,790	13,900	13,500	13,550	442	135.50
2011-08-31	14,000	14,050	13,780	13,880	340	138.80
2011-08-30	14,280	14,280	13,900	13,910	137	139.10
2011-08-29	14,010	14,090	13,980	13,980	65	139.80
2011-08-26	14,170	14,340	13,960	13,970	63	139.70
2011-08-25	14,000	14,140	13,870	13,870	126	138.70
2011-08-24	14,350	14,350	13,860	13,860	104	138.60
2011-08-23	13,920	14,180	13,900	14,150	83	141.50
2011-08-22	14,060	14,360	13,900	13,910	277	139.10
2011-08-19	14,250	14,660	14,050	14,660	81	146.60
2011-08-18	14,870	15,000	14,030	14,790	219	147.90
2011-08-17	14,700	14,890	14,340	14,890	242	148.90
2011-08-16	15,500	15,600	14,500	14,720	823	147.20
2011-08-15	14,920	15,910	14,920	15,650	719	156.50
2011-08-12	14,700	14,870	14,450	14,620	257	146.20
2011-08-11	14,020	14,680	14,010	14,600	204	146
2011-08-10	14,000	14,820	14,000	14,500	786	145
2011-08-09	13,500	13,800	13,020	13,800	269	138
2011-08-08	13,760	14,500	13,730	14,180	105	141.80
2011-08-05	14,000	14,370	13,220	14,360	322	143.60
2011-08-04	14,470	14,500	14,360	14,360	74	143.60
2011-08-03	14,480	14,480	14,040	14,400	87	144
2011-08-02	14,590	14,600	14,330	14,500	78	145
2011-08-01	14,390	14,610	14,320	14,560	48	145.60
2011-07-29	14,000	14,400	13,800	14,370	136	143.70
2011-07-28	14,270	14,270	13,850	13,950	353	139.50
2011-07-27	14,580	14,650	14,300	14,400	99	144
2011-07-26	14,350	14,650	14,200	14,600	68	146
2011-07-25	14,200	14,380	14,050	14,350	44	143.50
2011-07-22	14,000	14,490	14,000	14,200	192	142
2011-07-21	14,310	14,310	14,100	14,130	205	141.30
2011-07-20	14,600	14,700	14,310	14,530	377	145.30
2011-07-19	14,810	14,840	14,530	14,550	151	145.50
2011-07-15	14,820	14,820	14,700	14,810	127	148.10
2011-07-14	14,610	14,840	14,530	14,840	224	148.40
2011-07-13	14,640	14,850	14,620	14,700	86	147
2011-07-12	14,880	14,950	14,700	14,900	285	149
2011-07-11	14,860	15,000	14,800	15,000	136	150
2011-07-08	14,880	15,180	14,840	14,860	279	148.60
2011-07-07	15,000	15,090	14,840	14,870	281	148.70
2011-07-06	15,130	15,140	14,900	15,030	273	150.30
2011-07-05	15,060	15,170	14,830	14,830	380	148.30
2011-07-04	16,110	16,210	14,800	15,070	1,331	150.70
2011-07-01	16,200	17,300	15,150	15,710	7,904	157.10
2011-06-30	14,200	14,700	14,010	14,300	151	143
2011-06-29	14,000	14,500	14,000	14,190	82	141.90
2011-06-28	14,500	14,700	13,700	14,220	242	142.20
2011-06-27	14,920	15,000	14,600	14,990	122	149.90
2011-06-24	14,690	15,100	14,130	15,090	267	150.90
2011-06-23	14,550	14,800	14,060	14,700	95	147
2011-06-22	14,030	15,110	13,890	14,850	354	148.50
2011-06-21	14,470	14,470	13,870	13,890	169	138.90
2011-06-20	14,290	14,470	13,680	14,300	106	143
2011-06-17	14,450	14,500	13,900	14,290	399	142.90
2011-06-16	14,220	14,600	14,000	14,000	254	140
2011-06-15	14,040	14,120	13,420	14,100	175	141
2011-06-14	13,570	13,870	13,560	13,870	63	138.70
2011-06-13	13,260	13,590	13,260	13,580	47	135.80
2011-06-10	13,600	13,600	13,180	13,290	131	132.90
2011-06-09	13,300	13,700	13,160	13,680	79	136.80
2011-06-08	13,790	13,800	13,450	13,800	72	138
2011-06-07	13,900	13,960	13,470	13,550	37	135.50
2011-06-06	13,670	13,690	13,460	13,540	65	135.40
2011-06-03	13,500	14,050	13,500	13,670	108	136.70
2011-06-02	13,530	14,050	13,530	13,900	64	139
2011-06-01	14,000	14,000	13,700	13,710	73	137.10
2011-05-31	13,900	13,900	13,460	13,760	67	137.60
2011-05-30	13,300	13,990	13,100	13,750	144	137.50
2011-05-27	13,200	13,500	13,020	13,400	14	134
2011-05-26	13,200	13,200	13,010	13,200	58	132
2011-05-25	13,360	13,370	13,010	13,020	94	130.20
2011-05-24	13,150	13,400	12,810	13,140	77	131.40
2011-05-23	13,510	13,910	13,270	13,270	67	132.70
2011-05-20	13,500	13,970	13,350	13,920	91	139.20
2011-05-19	13,830	13,900	13,510	13,510	73	135.10
2011-05-18	13,900	13,950	13,330	13,900	131	139
2011-05-17	13,900	13,900	13,400	13,830	124	138.30
2011-05-16	14,300	14,300	13,400	13,990	138	139.90
2011-05-13	14,500	14,500	13,000	14,000	200	140
2011-05-12	14,250	14,310	14,200	14,200	51	142
2011-05-11	14,800	14,810	14,210	14,600	120	146
2011-05-10	15,200	15,200	14,450	14,800	303	148
2011-05-09	15,000	15,000	14,560	14,700	121	147
2011-05-06	14,700	15,460	14,500	15,000	152	150
2011-05-02	14,410	15,700	14,000	15,100	872	151
2011-04-28	14,200	15,800	14,120	14,520	1,917	145.20
2011-04-27	13,080	13,210	12,880	13,100	54	131
2011-04-26	12,890	13,120	12,700	13,010	78	130.10
2011-04-25	12,830	13,170	12,830	12,900	21	129
2011-04-22	12,620	13,020	12,620	13,020	411	130.20
2011-04-21	13,600	13,690	13,150	13,220	216	132.20
2011-04-20	13,500	13,700	13,130	13,700	197	137
2011-04-19	13,510	13,510	13,140	13,460	62	134.60
2011-04-18	13,550	13,550	13,050	13,210	49	132.10
2011-04-15	13,400	13,490	12,800	13,490	136	134.90
2011-04-14	12,250	12,800	12,250	12,800	29	128
2011-04-13	12,200	12,370	12,080	12,250	96	122.50
2011-04-12	12,150	12,150	12,150	12,150	10	121.50
2011-04-11	12,400	12,450	12,100	12,450	23	124.50
2011-04-08	12,400	12,700	12,100	12,520	59	125.20
2011-04-07	11,860	12,700	11,860	12,700	118	127
2011-04-06	12,890	12,890	12,200	12,300	46	123
2011-04-05	13,290	13,300	12,390	12,410	125	124.10
2011-04-04	12,980	13,000	12,570	12,800	137	128
2011-04-01	12,700	13,210	12,140	12,980	264	129.80
2011-03-31	12,690	12,690	12,100	12,480	160	124.80
2011-03-30	11,470	12,500	11,470	12,210	229	122.10
2011-03-29	11,200	11,470	11,000	11,200	43	112
2011-03-28	11,560	11,560	11,000	11,300	194	113
2011-03-25	11,410	12,000	11,110	11,260	396	112.60
2011-03-24	12,820	12,820	11,940	12,000	87	120
2011-03-23	12,400	12,760	12,000	12,720	215	127.20
2011-03-22	12,500	12,900	12,260	12,700	285	127
2011-03-18	11,010	12,000	11,010	11,940	402	119.40
2011-03-17	10,650	11,500	9,750	11,500	312	115
2011-03-16	9,600	10,650	9,500	10,650	689	106.50
2011-03-15	10,000	10,000	8,650	9,000	2,332	90
2011-03-14	11,650	11,900	11,650	11,650	812	116.50
2011-03-11	15,020	15,020	14,190	14,650	298	146.50
2011-03-10	15,300	15,300	15,060	15,070	135	150.70
2011-03-09	15,770	15,790	15,230	15,350	298	153.50
2011-03-08	16,500	16,500	15,770	15,770	293	157.70
2011-03-07	15,740	16,550	15,530	16,540	529	165.40
2011-03-04	15,690	15,750	15,300	15,560	187	155.60
2011-03-03	15,450	15,560	15,040	15,560	162	155.60
2011-03-02	15,450	15,450	15,050	15,370	141	153.70
2011-03-01	15,600	15,630	15,300	15,400	149	154
2011-02-28	15,400	15,550	15,210	15,360	101	153.60
2011-02-25	15,020	15,350	15,020	15,350	57	153.50
2011-02-24	15,140	15,380	15,020	15,020	267	150.20
2011-02-23	15,110	15,550	15,110	15,240	136	152.40
2011-02-22	15,660	15,790	15,120	15,740	245	157.40
2011-02-21	15,620	15,880	15,560	15,860	181	158.60
2011-02-18	15,730	15,890	15,420	15,840	274	158.40
2011-02-17	15,890	15,900	15,680	15,710	161	157.10
2011-02-16	15,300	15,690	15,200	15,690	132	156.90
2011-02-15	15,020	15,340	15,020	15,170	179	151.70
2011-02-14	15,400	15,400	15,010	15,180	541	151.80
2011-02-10	15,740	15,800	15,400	15,450	220	154.50
2011-02-09	15,710	15,900	15,500	15,900	347	159
2011-02-08	15,840	15,950	15,710	15,830	461	158.30
2011-02-07	15,980	16,020	15,800	16,010	353	160.10
2011-02-04	16,200	16,330	15,510	16,050	366	160.50
2011-02-03	16,480	16,500	16,000	16,170	218	161.70
2011-02-02	15,780	16,300	15,750	16,300	279	163
2011-02-01	15,520	15,780	15,350	15,510	426	155.10
2011-01-31	15,510	15,920	15,360	15,780	812	157.80
2011-01-28	16,350	16,760	16,110	16,110	430	161.10
2011-01-27	17,500	17,680	16,510	16,840	1,384	168.40
2011-01-26	17,130	17,400	16,600	17,300	917	173
2011-01-25	16,100	17,300	15,540	16,700	1,345	167
2011-01-24	15,590	15,590	14,350	15,300	614	153
2011-01-21	15,900	16,400	15,300	15,750	682	157.50
2011-01-20	17,110	17,350	15,650	16,080	1,271	160.80
2011-01-19	16,330	17,200	16,300	17,090	616	170.90
2011-01-18	16,350	17,000	16,210	16,320	1,034	163.20
2011-01-17	15,960	16,400	15,880	16,200	505	162
2011-01-14	15,980	16,000	15,720	15,860	243	158.60
2011-01-13	15,500	15,980	15,450	15,980	327	159.80
2011-01-12	15,670	16,560	15,530	15,900	946	159
2011-01-11	15,400	15,500	15,010	15,500	553	155
2011-01-07	15,590	16,200	15,210	15,580	1,279	155.80
2011-01-06	14,900	17,570	14,900	16,390	6,356	163.90
2011-01-05	14,450	14,660	14,440	14,570	277	145.70
2011-01-04	14,150	14,470	14,020	14,370	146	143.70

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 [2011年度]

4845 (株)スカラの時系列データ [2011年度]