4845 (株)スカラの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	18,000	18,300	17,630	18,180	411	181.80
2012-12-27	17,330	17,900	17,330	17,900	360	179
2012-12-26	17,370	17,600	17,200	17,200	335	172
2012-12-25	17,200	17,530	17,200	17,380	227	173.80
2012-12-21	17,500	17,710	17,170	17,200	277	172
2012-12-20	17,540	17,730	17,200	17,500	554	175
2012-12-19	17,970	17,980	17,500	17,750	251	177.50
2012-12-18	17,990	18,390	17,850	17,970	440	179.70
2012-12-17	17,590	18,650	17,360	17,680	679	176.80
2012-12-14	17,500	17,680	17,200	17,340	166	173.40
2012-12-13	17,990	17,990	17,050	17,690	456	176.90
2012-12-12	17,200	18,370	17,000	17,890	1,414	178.90
2012-12-11	17,150	17,190	16,800	16,860	159	168.60
2012-12-10	17,100	17,150	16,690	17,150	288	171.50
2012-12-07	17,000	17,190	16,840	17,100	230	171
2012-12-06	17,300	17,350	16,800	17,200	234	172
2012-12-05	16,800	17,400	16,700	17,240	606	172.40
2012-12-04	16,990	16,990	16,620	16,800	117	168
2012-12-03	16,890	16,900	16,720	16,790	157	167.90
2012-11-30	16,500	16,890	16,500	16,770	582	167.70
2012-11-29	16,500	16,660	16,460	16,630	244	166.30
2012-11-28	16,500	16,600	16,400	16,420	103	164.20
2012-11-27	16,330	16,650	16,330	16,500	53	165
2012-11-26	16,380	16,410	16,200	16,330	189	163.30
2012-11-22	16,380	16,390	16,120	16,380	101	163.80
2012-11-21	16,420	16,470	16,300	16,470	46	164.70
2012-11-20	16,610	16,640	16,230	16,420	141	164.20
2012-11-19	16,780	16,780	16,600	16,610	135	166.10
2012-11-16	16,380	16,400	16,130	16,400	103	164
2012-11-15	16,080	16,300	15,970	16,300	143	163
2012-11-14	15,780	15,970	15,700	15,950	65	159.50
2012-11-13	16,010	16,010	15,620	15,980	349	159.80
2012-11-12	16,170	16,270	16,000	16,010	107	160.10
2012-11-09	16,350	16,430	16,160	16,160	225	161.60
2012-11-08	16,180	16,460	16,100	16,350	203	163.50
2012-11-07	16,700	16,820	16,260	16,590	449	165.90
2012-11-06	16,680	16,680	16,250	16,450	129	164.50
2012-11-05	16,750	16,800	16,300	16,440	468	164.40
2012-11-02	17,000	17,070	16,670	16,980	249	169.80
2012-11-01	16,790	17,400	16,600	17,090	1,042	170.90
2012-10-31	16,420	16,700	16,260	16,600	599	166
2012-10-30	16,070	16,200	15,850	16,200	95	162
2012-10-29	15,860	16,100	15,850	16,100	101	161
2012-10-26	16,000	16,280	16,000	16,000	147	160
2012-10-25	16,390	16,390	15,740	16,190	216	161.90
2012-10-24	16,000	16,470	15,900	16,270	364	162.70
2012-10-23	15,750	16,300	15,700	16,230	671	162.30
2012-10-22	15,490	15,650	15,310	15,650	38	156.50
2012-10-19	15,490	15,710	15,490	15,600	88	156
2012-10-18	15,600	15,710	15,520	15,530	120	155.30
2012-10-17	15,700	15,700	15,450	15,600	189	156
2012-10-16	15,790	15,790	15,500	15,510	120	155.10
2012-10-15	15,690	15,710	15,310	15,700	67	157
2012-10-12	15,700	15,800	15,500	15,510	86	155.10
2012-10-11	15,790	15,790	15,520	15,600	74	156
2012-10-10	15,520	15,890	15,510	15,520	75	155.20
2012-10-09	15,850	15,980	15,750	15,900	155	159
2012-10-05	15,800	15,810	15,560	15,800	170	158
2012-10-04	15,480	15,680	15,220	15,670	74	156.70
2012-10-03	15,590	15,590	14,800	15,590	264	155.90
2012-10-02	15,680	15,750	15,160	15,490	99	154.90
2012-10-01	15,470	15,660	15,300	15,300	208	153
2012-09-28	15,060	15,430	15,060	15,300	297	153
2012-09-27	15,760	15,850	14,900	15,010	1,132	150.10
2012-09-26	16,300	16,300	15,750	16,270	154	162.70
2012-09-25	16,200	16,540	15,810	16,450	496	164.50
2012-09-24	15,900	16,400	15,710	16,200	213	162
2012-09-21	16,400	16,850	15,630	15,870	1,201	158.70
2012-09-20	15,330	16,450	15,180	16,370	1,500	163.70
2012-09-19	15,380	15,380	14,900	15,000	140	150
2012-09-18	15,500	15,560	15,100	15,340	178	153.40
2012-09-14	14,910	15,390	14,850	15,340	271	153.40
2012-09-13	15,090	15,090	14,900	14,970	173	149.70
2012-09-12	14,520	15,100	14,520	14,970	527	149.70
2012-09-11	14,100	14,720	14,100	14,670	257	146.70
2012-09-10	14,000	14,280	13,950	14,280	92	142.80
2012-09-07	14,120	14,120	14,000	14,090	89	140.90
2012-09-06	14,130	14,130	13,950	14,070	67	140.70
2012-09-05	14,110	14,200	13,890	14,030	72	140.30
2012-09-04	14,100	14,100	13,870	14,050	92	140.50
2012-09-03	14,090	14,120	14,000	14,080	67	140.80
2012-08-31	14,070	14,120	14,000	14,120	52	141.20
2012-08-30	14,060	14,160	13,990	13,990	51	139.90
2012-08-29	14,100	14,140	14,000	14,130	75	141.30
2012-08-28	14,070	14,230	13,990	13,990	84	139.90
2012-08-27	14,150	14,230	14,000	14,200	95	142
2012-08-24	14,180	14,180	14,020	14,160	12	141.60
2012-08-23	13,930	14,250	13,930	14,250	26	142.50
2012-08-22	13,920	14,190	13,910	14,180	86	141.80
2012-08-21	13,870	14,150	13,840	14,100	39	141
2012-08-20	14,110	14,280	13,960	14,150	35	141.50
2012-08-17	14,600	14,600	13,800	14,110	241	141.10
2012-08-16	14,090	14,100	13,820	14,010	62	140.10
2012-08-15	14,080	14,100	13,880	14,060	76	140.60
2012-08-14	13,620	14,150	13,440	13,980	159	139.80
2012-08-13	13,900	14,000	13,510	13,850	110	138.50
2012-08-10	13,900	14,180	13,720	14,050	159	140.50
2012-08-09	13,890	14,000	13,890	13,990	29	139.90
2012-08-08	14,100	14,200	13,500	13,890	154	138.90
2012-08-07	13,790	14,140	13,680	14,110	156	141.10
2012-08-06	13,800	13,840	12,700	13,790	84	137.90
2012-08-03	13,500	13,850	13,500	13,850	195	138.50
2012-08-02	13,600	13,600	13,400	13,570	60	135.70
2012-08-01	13,810	13,810	13,470	13,600	84	136
2012-07-31	13,580	13,660	13,520	13,660	61	136.60
2012-07-30	13,600	13,770	13,530	13,750	35	137.50
2012-07-27	13,680	13,890	13,550	13,840	47	138.40
2012-07-26	13,450	13,700	13,260	13,470	14	134.70
2012-07-25	13,650	13,650	12,700	13,450	125	134.50
2012-07-24	13,180	13,490	13,180	13,450	29	134.50
2012-07-23	13,900	14,270	13,520	13,520	135	135.20
2012-07-20	14,110	14,200	13,750	14,100	107	141
2012-07-19	14,290	14,290	14,070	14,100	119	141
2012-07-18	14,160	14,290	14,090	14,290	47	142.90
2012-07-17	14,300	14,400	14,170	14,320	89	143.20
2012-07-13	14,330	14,480	14,190	14,300	179	143
2012-07-12	14,470	14,560	14,200	14,490	162	144.90
2012-07-11	14,600	14,600	14,270	14,500	96	145
2012-07-10	14,450	14,600	14,380	14,600	23	146
2012-07-09	14,520	14,750	14,300	14,750	31	147.50
2012-07-06	14,850	14,890	14,450	14,780	155	147.80
2012-07-05	14,600	14,880	14,400	14,800	207	148
2012-07-04	14,540	14,690	14,450	14,590	149	145.90
2012-07-03	14,490	14,520	14,300	14,500	61	145
2012-07-02	14,500	14,550	14,240	14,450	154	144.50
2012-06-29	14,410	14,460	14,010	14,400	167	144
2012-06-28	14,400	14,550	14,350	14,480	36	144.80
2012-06-27	14,400	14,700	14,260	14,690	150	146.90
2012-06-26	14,900	15,090	14,660	14,980	155	149.80
2012-06-25	14,980	14,980	14,650	14,960	137	149.60
2012-06-22	14,700	15,010	14,620	14,810	139	148.10
2012-06-21	15,040	15,040	14,800	14,800	63	148
2012-06-20	14,900	15,100	14,700	14,840	167	148.40
2012-06-19	14,700	15,200	14,700	14,970	400	149.70
2012-06-18	14,580	15,100	14,470	14,700	354	147
2012-06-15	14,480	14,480	14,000	14,300	132	143
2012-06-14	14,220	14,560	14,220	14,380	89	143.80
2012-06-13	14,500	14,520	14,240	14,450	80	144.50
2012-06-12	14,500	14,600	14,250	14,490	104	144.90
2012-06-11	14,390	15,380	14,320	14,500	388	145
2012-06-08	14,300	14,390	14,130	14,280	98	142.80
2012-06-07	14,300	14,300	14,020	14,290	85	142.90
2012-06-06	14,000	14,270	14,000	14,100	69	141
2012-06-05	14,020	14,100	13,820	14,080	68	140.80
2012-06-04	14,170	14,170	13,500	13,990	92	139.90
2012-06-01	14,400	14,400	14,010	14,060	37	140.60
2012-05-31	14,100	14,360	14,000	14,300	71	143
2012-05-30	14,090	14,100	14,000	14,100	41	141
2012-05-29	13,800	13,990	13,650	13,990	30	139.90
2012-05-28	13,980	13,980	13,500	13,800	29	138
2012-05-25	14,050	14,200	13,400	13,680	148	136.80
2012-05-24	13,850	14,050	13,800	14,000	11	140
2012-05-23	13,900	14,190	13,800	14,040	77	140.40
2012-05-22	13,800	14,150	13,800	14,050	111	140.50
2012-05-21	14,300	14,400	14,000	14,300	40	143
2012-05-18	13,810	14,340	13,600	14,290	203	142.90
2012-05-17	13,850	14,200	13,160	14,200	257	142
2012-05-16	13,710	13,710	13,320	13,660	57	136.60
2012-05-15	13,660	13,660	13,020	13,480	212	134.80
2012-05-14	13,830	14,050	13,640	13,900	184	139
2012-05-11	13,910	14,260	13,750	13,950	147	139.50
2012-05-10	13,550	14,200	13,550	14,190	401	141.90
2012-05-09	14,500	14,500	13,020	13,550	556	135.50
2012-05-08	14,290	14,500	14,200	14,360	148	143.60
2012-05-07	14,970	14,970	14,200	14,590	227	145.90
2012-05-02	15,000	15,180	14,900	14,980	174	149.80
2012-05-01	15,100	15,170	14,800	14,980	281	149.80
2012-04-27	15,050	15,430	15,050	15,170	252	151.70
2012-04-26	15,780	15,780	15,110	15,300	541	153
2012-04-25	15,700	15,950	15,700	15,890	158	158.90
2012-04-24	15,760	15,790	15,590	15,700	135	157
2012-04-23	15,930	16,100	15,610	15,850	247	158.50
2012-04-20	15,700	15,870	15,570	15,870	90	158.70
2012-04-19	15,720	15,980	15,580	15,870	179	158.70
2012-04-18	16,100	16,300	15,660	15,900	499	159
2012-04-17	15,950	16,300	15,740	15,920	514	159.20
2012-04-16	15,550	15,900	15,450	15,710	206	157.10
2012-04-13	15,350	16,200	15,230	15,670	764	156.70
2012-04-12	15,100	15,300	15,090	15,270	117	152.70
2012-04-11	15,000	15,090	14,850	15,070	210	150.70
2012-04-10	15,060	15,200	14,910	15,190	110	151.90
2012-04-09	15,250	15,250	14,910	15,100	162	151
2012-04-06	15,300	15,380	14,970	15,270	175	152.70
2012-04-05	15,000	15,000	14,600	15,000	268	150
2012-04-04	15,220	15,220	14,860	15,100	286	151
2012-04-03	15,350	15,350	15,090	15,220	118	152.20
2012-04-02	15,490	15,490	15,010	15,150	453	151.50
2012-03-30	14,390	16,400	14,250	15,090	1,893	150.90
2012-03-29	14,080	14,270	14,080	14,250	131	142.50
2012-03-28	14,020	14,390	14,000	14,020	313	140.20
2012-03-27	14,060	14,190	14,000	14,160	171	141.60
2012-03-26	14,030	14,160	14,010	14,050	33	140.50
2012-03-23	14,200	14,290	14,040	14,110	277	141.10
2012-03-22	14,250	14,290	14,130	14,190	238	141.90
2012-03-21	14,290	14,400	14,180	14,200	305	142
2012-03-19	14,100	14,250	14,000	14,250	245	142.50
2012-03-16	14,570	14,570	13,850	13,920	458	139.20
2012-03-15	14,170	14,540	14,150	14,400	620	144
2012-03-14	14,300	14,300	13,990	14,150	248	141.50
2012-03-13	13,880	14,490	13,880	14,000	484	140
2012-03-12	13,430	13,790	13,430	13,790	178	137.90
2012-03-09	13,450	13,660	13,450	13,450	104	134.50
2012-03-08	13,380	13,600	13,380	13,500	18	135
2012-03-07	13,560	13,560	13,350	13,370	75	133.70
2012-03-06	13,700	13,740	13,510	13,530	257	135.30
2012-03-05	13,550	13,750	13,460	13,700	150	137
2012-03-02	13,580	13,580	13,150	13,350	331	133.50
2012-03-01	13,790	13,790	13,220	13,400	381	134
2012-02-29	13,880	13,880	13,420	13,690	228	136.90
2012-02-28	13,510	13,890	13,500	13,780	84	137.80
2012-02-27	13,510	14,150	13,400	13,700	506	137
2012-02-24	13,210	13,790	13,210	13,500	347	135
2012-02-23	13,140	13,220	13,100	13,200	68	132
2012-02-22	13,050	13,170	12,990	13,150	158	131.50
2012-02-21	13,000	13,170	12,980	13,000	167	130
2012-02-20	13,150	13,180	13,010	13,050	123	130.50
2012-02-17	13,030	13,180	13,030	13,100	208	131
2012-02-16	13,400	13,400	12,910	13,050	479	130.50
2012-02-15	13,300	13,300	13,000	13,210	257	132.10
2012-02-14	13,340	13,350	12,980	13,200	249	132
2012-02-13	13,380	13,660	13,300	13,400	243	134
2012-02-10	12,930	13,700	12,910	13,380	896	133.80
2012-02-09	12,710	12,980	12,710	12,890	371	128.90
2012-02-08	12,990	13,070	12,900	13,010	121	130.10
2012-02-07	13,030	13,040	12,830	13,020	86	130.20
2012-02-06	12,870	13,100	12,850	12,850	151	128.50
2012-02-03	13,120	13,150	12,820	12,920	356	129.20
2012-02-02	12,950	13,400	12,910	13,200	795	132
2012-02-01	12,640	12,940	12,640	12,940	376	129.40
2012-01-31	12,600	12,860	12,550	12,630	360	126.30
2012-01-30	12,340	12,600	12,340	12,570	164	125.70
2012-01-27	12,420	12,770	12,370	12,520	231	125.20
2012-01-26	12,900	12,990	12,410	12,490	436	124.90
2012-01-25	12,170	12,210	12,100	12,130	150	121.30
2012-01-24	12,100	12,280	12,100	12,200	86	122
2012-01-23	12,140	12,300	12,030	12,040	122	120.40
2012-01-20	12,000	12,300	11,990	12,300	137	123
2012-01-19	11,990	12,100	11,950	12,000	133	120
2012-01-18	12,200	12,200	11,900	12,000	163	120
2012-01-17	12,110	12,190	11,860	11,900	79	119
2012-01-16	11,950	12,180	11,590	11,740	100	117.40
2012-01-13	11,960	12,000	11,900	11,950	30	119.50
2012-01-12	12,010	12,190	11,860	11,860	59	118.60
2012-01-11	12,300	12,300	11,980	11,990	174	119.90
2012-01-10	12,260	12,310	12,000	12,130	106	121.30
2012-01-06	12,190	12,200	12,000	12,100	40	121
2012-01-05	12,240	12,280	12,000	12,130	80	121.30
2012-01-04	12,390	12,390	12,000	12,100	55	121

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 [2012年度]

4845 (株)スカラの時系列データ [2012年度]