4845 (株)スカラの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	390	397	375	383	86,000	383
2013-12-27	364	387	360	385	91,700	385
2013-12-26	352	370	352	365	50,500	365
2013-12-25	35,500	36,800	35,450	36,050	1,611	360.50
2013-12-24	37,500	37,550	35,100	35,600	6,489	356
2013-12-20	38,350	39,850	37,550	37,950	6,456	379.50
2013-12-19	39,000	42,500	37,350	39,850	3,330	398.50
2013-12-18	38,900	39,250	36,350	38,550	2,006	385.50
2013-12-17	37,500	41,800	36,250	38,800	6,731	388
2013-12-16	39,000	44,300	34,800	34,800	14,823	348
2013-12-13	36,350	37,650	34,500	37,300	3,832	373
2013-12-12	31,600	37,300	31,200	35,750	5,949	357.50
2013-12-11	31,300	32,250	31,050	31,900	1,324	319
2013-12-10	32,200	33,150	31,000	31,000	1,950	310
2013-12-09	34,500	34,750	32,500	32,700	2,963	327
2013-12-06	30,950	35,000	30,600	33,350	16,251	333.50
2013-12-05	30,300	30,500	29,900	29,960	527	299.60
2013-12-04	30,450	30,800	30,350	30,350	154	303.50
2013-12-03	30,950	30,950	29,920	30,950	630	309.50
2013-12-02	30,000	30,300	29,800	30,300	296	303
2013-11-29	30,650	30,650	29,880	30,000	308	300
2013-11-28	30,250	30,700	30,000	30,700	502	307
2013-11-27	30,550	30,800	29,900	30,500	401	305
2013-11-26	29,800	31,500	29,510	30,450	753	304.50
2013-11-25	28,950	29,700	28,950	29,700	313	297
2013-11-22	29,300	29,820	29,200	29,700	453	297
2013-11-21	30,000	30,100	29,000	29,580	600	295.80
2013-11-20	29,300	29,800	28,900	29,100	323	291
2013-11-19	28,890	29,800	28,750	29,800	247	298
2013-11-18	29,000	29,300	28,750	29,000	248	290
2013-11-15	29,560	29,590	28,810	28,810	282	288.10
2013-11-14	28,300	28,830	28,300	28,830	575	288.30
2013-11-13	28,990	29,280	28,700	28,930	196	289.30
2013-11-12	28,720	28,980	28,720	28,720	46	287.20
2013-11-11	29,000	29,610	28,720	28,730	132	287.30
2013-11-08	29,190	29,590	28,890	29,310	106	293.10
2013-11-07	29,380	29,690	28,900	29,690	70	296.90
2013-11-06	29,390	29,390	28,700	29,000	123	290
2013-11-05	29,800	29,800	29,000	29,100	137	291
2013-11-01	29,350	29,900	28,500	29,900	438	299
2013-10-31	29,970	29,970	29,500	29,500	122	295
2013-10-30	30,100	30,400	29,500	29,990	355	299.90
2013-10-29	30,950	30,950	30,000	30,250	149	302.50
2013-10-28	31,400	31,400	30,000	30,900	317	309
2013-10-25	31,100	31,100	30,000	30,700	124	307
2013-10-24	30,500	31,500	30,200	31,000	466	310
2013-10-23	31,500	32,000	30,600	30,600	504	306
2013-10-22	30,050	31,750	30,050	31,000	616	310
2013-10-21	30,200	30,200	29,730	29,980	174	299.80
2013-10-18	30,250	30,400	30,000	30,200	305	302
2013-10-17	30,100	30,450	30,000	30,150	299	301.50
2013-10-16	30,150	30,200	29,940	30,050	53	300.50
2013-10-15	30,250	30,250	29,760	30,100	116	301
2013-10-11	30,200	30,450	29,720	30,000	137	300
2013-10-10	29,450	30,000	29,450	29,990	54	299.90
2013-10-09	29,120	29,980	29,120	29,950	69	299.50
2013-10-08	29,500	29,900	28,980	29,900	67	299
2013-10-07	30,000	30,200	29,330	29,650	217	296.50
2013-10-04	30,250	30,300	29,710	29,860	190	298.60
2013-10-03	30,900	30,900	29,960	30,050	123	300.50
2013-10-02	30,700	30,700	29,700	30,200	234	302
2013-10-01	29,440	31,050	29,300	30,200	451	302
2013-09-30	29,500	29,700	28,700	29,700	150	297
2013-09-27	29,800	29,820	29,300	29,610	107	296.10
2013-09-26	29,950	29,950	29,200	29,900	192	299
2013-09-25	31,700	31,800	30,050	30,050	514	300.50
2013-09-24	29,950	31,200	29,900	31,200	704	312
2013-09-20	29,300	30,350	29,300	29,950	305	299.50
2013-09-19	28,690	29,700	28,400	29,090	397	290.90
2013-09-18	28,580	28,690	28,320	28,400	128	284
2013-09-17	28,000	28,290	27,770	28,100	137	281
2013-09-13	27,800	28,170	27,800	28,030	71	280.30
2013-09-12	28,060	28,330	27,900	27,910	110	279.10
2013-09-11	28,400	28,410	28,100	28,100	111	281
2013-09-10	28,290	28,420	28,000	28,310	99	283.10
2013-09-09	28,020	28,680	28,020	28,300	60	283
2013-09-06	29,400	29,490	28,000	28,390	106	283.90
2013-09-05	29,600	29,600	28,800	29,000	141	290
2013-09-04	28,500	29,000	28,000	28,940	152	289.40
2013-09-03	27,700	28,000	27,300	27,820	181	278.20
2013-09-02	27,000	27,500	27,000	27,480	127	274.80
2013-08-30	27,500	27,600	27,020	27,110	32	271.10
2013-08-29	27,000	27,400	26,810	27,300	492	273
2013-08-28	27,140	27,500	27,000	27,000	154	270
2013-08-27	27,490	27,980	27,490	27,700	44	277
2013-08-26	28,000	28,000	27,400	27,990	149	279.90
2013-08-23	28,140	28,200	28,000	28,140	114	281.40
2013-08-22	28,400	28,400	27,700	28,140	50	281.40
2013-08-21	28,800	28,800	27,700	28,390	155	283.90
2013-08-20	28,200	28,900	28,200	28,350	30	283.50
2013-08-19	28,980	28,980	28,480	28,700	71	287
2013-08-16	28,880	28,900	28,160	28,480	113	284.80
2013-08-15	27,800	28,900	27,730	28,900	113	289
2013-08-14	28,480	28,550	27,720	28,000	118	280
2013-08-13	27,000	27,990	27,000	27,980	164	279.80
2013-08-12	29,500	29,500	27,000	27,000	309	270
2013-08-09	29,100	30,300	28,500	29,490	184	294.90
2013-08-08	30,000	30,750	29,000	29,010	267	290.10
2013-08-07	31,400	31,400	30,450	30,550	168	305.50
2013-08-06	30,900	31,450	30,400	31,200	251	312
2013-08-05	31,150	31,150	30,000	30,600	209	306
2013-08-02	31,350	31,500	29,950	30,800	232	308
2013-08-01	29,790	30,500	29,350	30,150	200	301.50
2013-07-31	30,000	30,350	29,300	29,400	239	294
2013-07-30	28,550	30,350	28,400	29,900	374	299
2013-07-29	29,450	29,900	28,500	28,550	445	285.50
2013-07-26	30,250	31,000	29,000	30,150	465	301.50
2013-07-25	32,200	32,200	29,900	30,250	749	302.50
2013-07-24	32,700	33,300	31,450	32,500	1,038	325
2013-07-23	31,400	33,500	31,350	32,800	1,704	328
2013-07-22	28,980	31,300	28,500	30,600	883	306
2013-07-19	28,730	28,990	28,350	28,990	179	289.90
2013-07-18	28,400	28,740	28,240	28,740	224	287.40
2013-07-17	28,500	28,700	28,150	28,510	153	285.10
2013-07-16	28,500	28,500	28,010	28,500	85	285
2013-07-12	28,000	28,370	27,600	28,350	90	283.50
2013-07-11	27,960	27,960	27,210	27,420	129	274.20
2013-07-10	29,500	29,550	27,670	28,000	325	280
2013-07-09	29,290	29,500	29,050	29,490	218	294.90
2013-07-08	28,500	29,100	28,300	28,900	403	289
2013-07-05	28,200	28,290	28,010	28,200	107	282
2013-07-04	28,140	28,140	27,400	28,000	163	280
2013-07-03	28,000	28,270	27,500	27,560	326	275.60
2013-07-02	27,710	28,280	27,570	28,200	196	282
2013-07-01	27,200	27,400	26,420	27,050	124	270.50
2013-06-28	27,100	27,100	26,100	26,500	146	265
2013-06-27	26,740	26,740	24,600	26,600	568	266
2013-06-26	28,600	28,840	25,710	26,240	461	262.40
2013-06-25	29,030	29,490	28,800	28,990	173	289.90
2013-06-24	29,500	30,000	29,500	29,500	124	295
2013-06-21	28,960	29,750	28,000	29,500	248	295
2013-06-20	29,280	29,450	28,800	29,450	152	294.50
2013-06-19	29,200	29,450	28,010	29,300	309	293
2013-06-18	27,660	28,850	27,530	28,790	804	287.90
2013-06-17	29,600	29,950	29,030	29,530	131	295.30
2013-06-14	29,950	29,950	28,730	29,000	261	290
2013-06-13	29,250	30,000	29,000	29,010	240	290.10
2013-06-12	29,900	31,000	29,040	30,250	113	302.50
2013-06-11	31,950	31,950	30,800	31,000	126	310
2013-06-10	29,300	32,000	29,300	31,700	335	317
2013-06-07	28,000	29,800	25,000	29,800	1,414	298
2013-06-06	31,300	31,300	28,000	29,450	1,224	294.50
2013-06-05	31,700	32,800	30,350	31,400	418	314
2013-06-04	30,400	31,700	30,150	31,700	889	317
2013-06-03	30,200	31,800	30,000	30,500	988	305
2013-05-31	31,800	32,500	30,500	31,300	616	313
2013-05-30	32,800	34,100	31,500	31,500	1,025	315
2013-05-29	32,600	34,450	32,050	33,700	688	337
2013-05-28	31,800	32,800	31,550	32,000	464	320
2013-05-27	33,500	33,500	31,500	32,200	460	322
2013-05-24	33,000	34,550	30,600	33,550	1,266	335.50
2013-05-23	36,000	36,450	31,800	32,600	2,312	326
2013-05-22	39,000	39,000	36,100	36,950	1,620	369.50
2013-05-21	40,000	40,900	37,000	39,500	2,026	395
2013-05-20	35,900	42,700	35,800	41,400	6,222	414
2013-05-17	35,000	36,000	33,500	35,700	419	357
2013-05-16	35,100	35,150	28,320	35,000	1,618	350
2013-05-15	38,650	38,650	35,100	35,300	1,200	353
2013-05-14	38,950	39,300	38,000	38,750	1,065	387.50
2013-05-13	40,900	40,900	38,000	39,300	2,559	393
2013-05-10	36,000	37,900	36,000	37,900	1,269	379
2013-05-09	35,400	36,450	34,950	35,450	1,056	354.50
2013-05-08	34,700	35,900	33,950	34,650	1,370	346.50
2013-05-07	35,600	35,600	34,500	35,000	907	350
2013-05-02	34,300	35,500	34,200	34,500	664	345
2013-05-01	34,300	35,950	33,050	34,100	2,876	341
2013-04-30	35,000	38,000	35,000	37,100	1,139	371
2013-04-26	36,850	36,850	34,550	35,300	1,420	353
2013-04-25	37,300	38,100	34,200	36,750	1,998	367.50
2013-04-24	38,000	40,200	37,500	37,550	2,420	375.50
2013-04-23	36,400	38,200	35,150	36,650	1,813	366.50
2013-04-22	36,500	38,250	34,800	36,250	4,203	362.50
2013-04-19	33,800	39,100	33,000	38,500	9,833	385
2013-04-18	34,200	36,300	31,700	32,100	4,009	321
2013-04-17	29,600	32,800	29,580	32,800	3,032	328
2013-04-16	29,000	29,600	28,500	29,580	356	295.80
2013-04-15	29,100	29,600	28,650	29,200	335	292
2013-04-12	29,250	29,600	28,310	29,600	454	296
2013-04-11	29,490	29,800	28,800	29,250	536	292.50
2013-04-10	29,600	29,950	29,050	29,490	890	294.90
2013-04-09	29,550	29,780	29,000	29,780	757	297.80
2013-04-08	29,500	29,500	28,650	29,440	885	294.40
2013-04-05	28,000	29,500	27,800	28,000	815	280
2013-04-04	26,550	27,990	26,100	27,400	396	274
2013-04-03	26,300	28,000	25,500	26,540	734	265.40
2013-04-02	24,500	26,000	22,630	25,800	926	258
2013-04-01	29,330	29,400	25,130	26,000	1,268	260
2013-03-29	28,000	28,500	26,510	28,500	1,389	285
2013-03-28	29,900	29,900	27,820	28,000	1,098	280
2013-03-27	30,600	31,100	28,120	28,800	1,239	288
2013-03-26	29,500	32,650	28,800	30,300	2,120	303
2013-03-25	29,200	29,750	28,000	29,500	882	295
2013-03-22	28,800	28,800	27,510	28,440	805	284.40
2013-03-21	30,400	30,450	29,000	29,010	820	290.10
2013-03-19	29,750	30,350	28,170	30,250	1,766	302.50
2013-03-18	27,040	29,800	26,900	29,650	1,117	296.50
2013-03-15	26,570	26,800	26,080	26,780	254	267.80
2013-03-14	27,400	27,400	25,690	26,070	652	260.70
2013-03-13	26,040	27,490	26,040	26,800	409	268
2013-03-12	27,540	27,550	25,300	26,700	636	267
2013-03-11	30,200	30,500	27,010	27,500	1,812	275
2013-03-08	25,400	29,800	25,000	28,550	4,538	285.50
2013-03-07	24,800	25,100	24,000	24,980	369	249.80
2013-03-06	25,300	25,300	24,110	24,760	349	247.60
2013-03-05	26,100	26,100	23,800	24,500	1,267	245
2013-03-04	24,990	26,010	24,400	25,250	1,421	252.50
2013-03-01	22,530	25,400	22,530	23,440	1,907	234.40
2013-02-28	22,470	22,720	21,950	22,200	517	222
2013-02-27	21,540	22,600	21,540	21,910	420	219.10
2013-02-26	21,850	21,900	21,000	21,510	197	215.10
2013-02-25	21,090	22,100	20,640	22,000	361	220
2013-02-22	21,010	21,250	20,600	20,600	208	206
2013-02-21	20,980	21,200	20,900	21,010	137	210.10
2013-02-20	20,200	20,700	20,000	20,700	172	207
2013-02-19	20,200	20,200	19,830	19,870	136	198.70
2013-02-18	19,480	20,100	19,300	19,650	323	196.50
2013-02-15	20,780	20,780	18,250	19,080	946	190.80
2013-02-14	20,000	21,000	20,000	20,400	298	204
2013-02-13	20,690	20,690	19,900	20,000	462	200
2013-02-12	21,210	21,400	20,100	20,700	706	207
2013-02-08	22,780	22,900	21,110	21,200	773	212
2013-02-07	22,970	23,000	22,420	22,980	184	229.80
2013-02-06	22,700	23,200	22,410	22,990	264	229.90
2013-02-05	23,000	23,320	22,410	22,410	298	224.10
2013-02-04	23,870	23,870	23,000	23,300	433	233
2013-02-01	22,600	23,900	22,300	23,870	831	238.70
2013-01-31	24,200	24,200	21,900	22,960	959	229.60
2013-01-30	24,000	24,390	23,000	24,190	1,113	241.90
2013-01-29	22,350	24,800	21,610	23,000	2,269	230
2013-01-28	20,600	22,890	20,200	22,700	2,013	227
2013-01-25	19,380	19,800	19,110	19,800	473	198
2013-01-24	19,100	19,400	19,000	19,350	154	193.50
2013-01-23	20,300	20,300	19,300	19,350	636	193.50
2013-01-22	19,200	20,600	19,150	19,700	1,038	197
2013-01-21	19,000	19,260	18,950	19,200	367	192
2013-01-18	18,990	19,050	18,780	19,000	206	190
2013-01-17	19,150	19,150	18,770	18,900	277	189
2013-01-16	19,100	19,300	18,800	19,050	472	190.50
2013-01-15	19,010	19,400	18,600	19,100	446	191
2013-01-11	18,900	18,900	18,600	18,900	255	189
2013-01-10	18,510	18,900	18,510	18,660	191	186.60
2013-01-09	18,500	18,590	18,200	18,370	118	183.70
2013-01-08	19,180	19,180	18,400	18,470	341	184.70
2013-01-07	19,200	19,300	18,100	18,700	522	187
2013-01-04	19,780	19,780	18,700	19,080	562	190.80

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 [2013年度]

4845 (株)スカラの時系列データ [2013年度]