4845 (株)スカラ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 537 | 541 | 534 | 537 | 13,800 | 537 |
| 2015-12-29 | 524 | 542 | 524 | 534 | 25,200 | 534 |
| 2015-12-28 | 512 | 528 | 512 | 527 | 23,900 | 527 |
| 2015-12-25 | 517 | 520 | 504 | 518 | 73,800 | 518 |
| 2015-12-24 | 533 | 534 | 513 | 517 | 96,600 | 517 |
| 2015-12-22 | 532 | 538 | 532 | 532 | 17,700 | 532 |
| 2015-12-21 | 541 | 542 | 525 | 535 | 60,900 | 535 |
| 2015-12-18 | 553 | 563 | 543 | 546 | 52,000 | 546 |
| 2015-12-17 | 548 | 563 | 548 | 560 | 44,700 | 560 |
| 2015-12-16 | 535 | 542 | 534 | 538 | 30,000 | 538 |
| 2015-12-15 | 539 | 547 | 531 | 531 | 43,000 | 531 |
| 2015-12-14 | 550 | 560 | 537 | 539 | 132,900 | 539 |
| 2015-12-11 | 555 | 568 | 555 | 559 | 76,700 | 559 |
| 2015-12-10 | 580 | 584 | 558 | 560 | 81,800 | 560 |
| 2015-12-09 | 584 | 596 | 583 | 587 | 35,000 | 587 |
| 2015-12-08 | 599 | 601 | 586 | 593 | 67,000 | 593 |
| 2015-12-07 | 598 | 610 | 598 | 598 | 66,700 | 598 |
| 2015-12-04 | 603 | 605 | 595 | 598 | 59,800 | 598 |
| 2015-12-03 | 618 | 618 | 604 | 609 | 41,200 | 609 |
| 2015-12-02 | 609 | 616 | 601 | 615 | 38,900 | 615 |
| 2015-12-01 | 596 | 610 | 595 | 606 | 61,600 | 606 |
| 2015-11-30 | 595 | 619 | 592 | 599 | 79,200 | 599 |
| 2015-11-27 | 597 | 597 | 576 | 590 | 100,000 | 590 |
| 2015-11-26 | 615 | 620 | 595 | 595 | 98,500 | 595 |
| 2015-11-25 | 623 | 628 | 598 | 614 | 130,300 | 614 |
| 2015-11-24 | 592 | 628 | 592 | 628 | 195,500 | 628 |
| 2015-11-20 | 555 | 590 | 553 | 589 | 143,400 | 589 |
| 2015-11-19 | 559 | 559 | 543 | 556 | 47,400 | 556 |
| 2015-11-18 | 546 | 558 | 542 | 554 | 73,200 | 554 |
| 2015-11-17 | 526 | 542 | 526 | 542 | 76,700 | 542 |
| 2015-11-16 | 523 | 527 | 512 | 521 | 54,800 | 521 |
| 2015-11-13 | 550 | 551 | 536 | 541 | 30,100 | 541 |
| 2015-11-12 | 551 | 551 | 546 | 551 | 33,500 | 551 |
| 2015-11-11 | 551 | 554 | 545 | 549 | 48,600 | 549 |
| 2015-11-10 | 546 | 551 | 539 | 551 | 30,400 | 551 |
| 2015-11-09 | 538 | 551 | 538 | 546 | 42,800 | 546 |
| 2015-11-06 | 539 | 544 | 534 | 536 | 39,800 | 536 |
| 2015-11-05 | 537 | 545 | 525 | 539 | 38,300 | 539 |
| 2015-11-04 | 546 | 546 | 535 | 537 | 30,000 | 537 |
| 2015-11-02 | 550 | 550 | 535 | 536 | 39,100 | 536 |
| 2015-10-30 | 557 | 557 | 541 | 553 | 69,000 | 553 |
| 2015-10-29 | 550 | 555 | 543 | 548 | 73,000 | 548 |
| 2015-10-28 | 549 | 558 | 537 | 543 | 145,300 | 543 |
| 2015-10-27 | 532 | 568 | 525 | 560 | 234,700 | 560 |
| 2015-10-26 | 537 | 537 | 528 | 531 | 46,500 | 531 |
| 2015-10-23 | 524 | 535 | 520 | 529 | 75,000 | 529 |
| 2015-10-22 | 517 | 534 | 514 | 518 | 79,100 | 518 |
| 2015-10-21 | 535 | 535 | 512 | 515 | 99,500 | 515 |
| 2015-10-20 | 515 | 543 | 515 | 520 | 201,000 | 520 |
| 2015-10-19 | 500 | 506 | 499 | 502 | 38,700 | 502 |
| 2015-10-16 | 505 | 506 | 497 | 497 | 42,100 | 497 |
| 2015-10-15 | 491 | 505 | 491 | 500 | 41,400 | 500 |
| 2015-10-14 | 504 | 506 | 489 | 495 | 58,000 | 495 |
| 2015-10-13 | 507 | 513 | 501 | 504 | 58,400 | 504 |
| 2015-10-09 | 504 | 506 | 498 | 504 | 66,200 | 504 |
| 2015-10-08 | 510 | 511 | 497 | 501 | 57,200 | 501 |
| 2015-10-07 | 498 | 512 | 495 | 508 | 78,300 | 508 |
| 2015-10-06 | 495 | 514 | 493 | 493 | 98,900 | 493 |
| 2015-10-05 | 488 | 499 | 480 | 495 | 113,500 | 495 |
| 2015-10-02 | 473 | 482 | 472 | 475 | 55,600 | 475 |
| 2015-10-01 | 494 | 495 | 475 | 479 | 59,200 | 479 |
| 2015-09-30 | 484 | 493 | 480 | 486 | 68,000 | 486 |
| 2015-09-29 | 490 | 493 | 475 | 481 | 78,100 | 481 |
| 2015-09-28 | 510 | 517 | 499 | 505 | 65,900 | 505 |
| 2015-09-25 | 509 | 519 | 500 | 510 | 52,200 | 510 |
| 2015-09-24 | 533 | 533 | 510 | 511 | 56,500 | 511 |
| 2015-09-18 | 508 | 549 | 504 | 545 | 90,400 | 545 |
| 2015-09-17 | 503 | 519 | 503 | 513 | 21,800 | 513 |
| 2015-09-16 | 504 | 504 | 496 | 503 | 25,900 | 503 |
| 2015-09-15 | 498 | 512 | 496 | 496 | 23,600 | 496 |
| 2015-09-14 | 510 | 518 | 498 | 498 | 36,200 | 498 |
| 2015-09-11 | 500 | 518 | 495 | 511 | 63,700 | 511 |
| 2015-09-10 | 498 | 499 | 476 | 495 | 53,500 | 495 |
| 2015-09-09 | 486 | 507 | 480 | 505 | 57,400 | 505 |
| 2015-09-08 | 489 | 500 | 468 | 469 | 86,200 | 469 |
| 2015-09-07 | 488 | 499 | 470 | 492 | 73,700 | 492 |
| 2015-09-04 | 521 | 521 | 481 | 488 | 118,400 | 488 |
| 2015-09-03 | 521 | 533 | 516 | 517 | 51,000 | 517 |
| 2015-09-02 | 510 | 530 | 504 | 511 | 94,900 | 511 |
| 2015-09-01 | 559 | 562 | 522 | 524 | 250,500 | 524 |
| 2015-08-31 | 524 | 600 | 517 | 579 | 461,900 | 579 |
| 2015-08-28 | 505 | 519 | 502 | 506 | 129,200 | 506 |
| 2015-08-27 | 520 | 528 | 487 | 494 | 142,200 | 494 |
| 2015-08-26 | 496 | 515 | 489 | 511 | 121,600 | 511 |
| 2015-08-25 | 500 | 530 | 454 | 480 | 204,500 | 480 |
| 2015-08-24 | 560 | 566 | 498 | 503 | 214,500 | 503 |
| 2015-08-21 | 580 | 599 | 580 | 580 | 91,500 | 580 |
| 2015-08-20 | 620 | 620 | 604 | 604 | 194,400 | 604 |
| 2015-08-19 | 615 | 624 | 596 | 620 | 271,300 | 620 |
| 2015-08-18 | 631 | 636 | 617 | 621 | 54,000 | 621 |
| 2015-08-17 | 641 | 641 | 627 | 631 | 53,300 | 631 |
| 2015-08-14 | 640 | 640 | 626 | 634 | 58,100 | 634 |
| 2015-08-13 | 656 | 669 | 632 | 641 | 98,900 | 641 |
| 2015-08-12 | 672 | 672 | 653 | 656 | 73,300 | 656 |
| 2015-08-11 | 706 | 706 | 660 | 676 | 136,400 | 676 |
| 2015-08-10 | 701 | 719 | 701 | 706 | 99,500 | 706 |
| 2015-08-07 | 740 | 744 | 698 | 705 | 261,700 | 705 |
| 2015-08-06 | 738 | 771 | 730 | 771 | 122,900 | 771 |
| 2015-08-05 | 695 | 734 | 689 | 727 | 88,500 | 727 |
| 2015-08-04 | 687 | 695 | 680 | 693 | 23,700 | 693 |
| 2015-08-03 | 692 | 692 | 680 | 687 | 26,200 | 687 |
| 2015-07-31 | 670 | 687 | 668 | 684 | 20,100 | 684 |
| 2015-07-30 | 676 | 677 | 660 | 674 | 34,200 | 674 |
| 2015-07-29 | 679 | 680 | 671 | 676 | 15,700 | 676 |
| 2015-07-28 | 672 | 693 | 671 | 679 | 33,200 | 679 |
| 2015-07-27 | 690 | 695 | 670 | 672 | 42,500 | 672 |
| 2015-07-24 | 703 | 704 | 694 | 698 | 18,800 | 698 |
| 2015-07-23 | 712 | 714 | 701 | 709 | 27,300 | 709 |
| 2015-07-22 | 716 | 716 | 712 | 714 | 10,200 | 714 |
| 2015-07-21 | 714 | 724 | 712 | 718 | 27,300 | 718 |
| 2015-07-17 | 710 | 714 | 707 | 712 | 17,200 | 712 |
| 2015-07-16 | 690 | 724 | 687 | 706 | 43,600 | 706 |
| 2015-07-15 | 686 | 695 | 686 | 690 | 29,900 | 690 |
| 2015-07-14 | 694 | 694 | 677 | 689 | 30,500 | 689 |
| 2015-07-13 | 667 | 686 | 661 | 685 | 36,500 | 685 |
| 2015-07-10 | 683 | 694 | 657 | 667 | 27,500 | 667 |
| 2015-07-09 | 651 | 682 | 615 | 676 | 78,400 | 676 |
| 2015-07-08 | 716 | 718 | 680 | 684 | 57,400 | 684 |
| 2015-07-07 | 701 | 719 | 701 | 716 | 33,500 | 716 |
| 2015-07-06 | 710 | 719 | 701 | 702 | 27,500 | 702 |
| 2015-07-03 | 720 | 724 | 712 | 717 | 22,600 | 717 |
| 2015-07-02 | 730 | 730 | 713 | 717 | 30,300 | 717 |
| 2015-07-01 | 730 | 730 | 721 | 724 | 29,200 | 724 |
| 2015-06-30 | 693 | 728 | 693 | 723 | 37,900 | 723 |
| 2015-06-29 | 685 | 719 | 685 | 690 | 80,300 | 690 |
| 2015-06-26 | 734 | 737 | 716 | 730 | 69,200 | 730 |
| 2015-06-25 | 754 | 755 | 742 | 742 | 49,600 | 742 |
| 2015-06-24 | 749 | 760 | 742 | 756 | 72,800 | 756 |
| 2015-06-23 | 742 | 751 | 735 | 747 | 54,900 | 747 |
| 2015-06-22 | 745 | 746 | 740 | 746 | 22,000 | 746 |
| 2015-06-19 | 746 | 751 | 739 | 742 | 37,000 | 742 |
| 2015-06-18 | 739 | 753 | 739 | 744 | 36,600 | 744 |
| 2015-06-17 | 732 | 754 | 731 | 743 | 63,900 | 743 |
| 2015-06-16 | 731 | 739 | 728 | 732 | 29,500 | 732 |
| 2015-06-15 | 745 | 748 | 732 | 733 | 37,000 | 733 |
| 2015-06-12 | 745 | 750 | 735 | 741 | 69,700 | 741 |
| 2015-06-11 | 727 | 750 | 727 | 745 | 41,200 | 745 |
| 2015-06-10 | 726 | 739 | 725 | 727 | 27,800 | 727 |
| 2015-06-09 | 738 | 738 | 730 | 730 | 39,500 | 730 |
| 2015-06-08 | 749 | 749 | 737 | 740 | 26,800 | 740 |
| 2015-06-05 | 742 | 763 | 742 | 748 | 30,800 | 748 |
| 2015-06-04 | 759 | 759 | 740 | 740 | 47,000 | 740 |
| 2015-06-03 | 766 | 766 | 751 | 755 | 32,200 | 755 |
| 2015-06-02 | 763 | 766 | 760 | 762 | 35,400 | 762 |
| 2015-06-01 | 756 | 764 | 756 | 761 | 35,000 | 761 |
| 2015-05-29 | 747 | 761 | 747 | 759 | 41,800 | 759 |
| 2015-05-28 | 746 | 754 | 745 | 751 | 39,200 | 751 |
| 2015-05-27 | 735 | 751 | 735 | 749 | 38,600 | 749 |
| 2015-05-26 | 749 | 749 | 731 | 737 | 77,700 | 737 |
| 2015-05-25 | 751 | 754 | 741 | 745 | 124,600 | 745 |
| 2015-05-22 | 767 | 769 | 753 | 757 | 74,200 | 757 |
| 2015-05-21 | 791 | 791 | 768 | 769 | 67,000 | 769 |
| 2015-05-20 | 800 | 800 | 790 | 796 | 34,000 | 796 |
| 2015-05-19 | 805 | 807 | 798 | 800 | 30,600 | 800 |
| 2015-05-18 | 809 | 809 | 787 | 799 | 46,400 | 799 |
| 2015-05-15 | 785 | 809 | 783 | 789 | 74,000 | 789 |
| 2015-05-14 | 775 | 792 | 769 | 780 | 111,000 | 780 |
| 2015-05-13 | 780 | 780 | 765 | 769 | 46,500 | 769 |
| 2015-05-12 | 776 | 782 | 762 | 777 | 74,900 | 777 |
| 2015-05-11 | 778 | 778 | 753 | 756 | 105,000 | 756 |
| 2015-05-08 | 789 | 790 | 757 | 761 | 205,400 | 761 |
| 2015-05-07 | 820 | 820 | 778 | 778 | 167,800 | 778 |
| 2015-05-01 | 838 | 850 | 802 | 823 | 171,300 | 823 |
| 2015-04-30 | 871 | 872 | 831 | 850 | 60,400 | 850 |
| 2015-04-28 | 856 | 875 | 853 | 859 | 159,300 | 859 |
| 2015-04-27 | 887 | 887 | 858 | 864 | 36,700 | 864 |
| 2015-04-24 | 865 | 890 | 861 | 874 | 62,900 | 874 |
| 2015-04-23 | 881 | 892 | 880 | 880 | 41,600 | 880 |
| 2015-04-22 | 877 | 888 | 873 | 882 | 62,800 | 882 |
| 2015-04-21 | 919 | 925 | 872 | 879 | 187,900 | 879 |
| 2015-04-20 | 847 | 914 | 846 | 914 | 317,600 | 914 |
| 2015-04-17 | 861 | 863 | 848 | 854 | 42,000 | 854 |
| 2015-04-16 | 874 | 874 | 853 | 860 | 50,100 | 860 |
| 2015-04-15 | 855 | 875 | 854 | 871 | 81,600 | 871 |
| 2015-04-14 | 884 | 885 | 843 | 850 | 104,200 | 850 |
| 2015-04-13 | 872 | 894 | 870 | 876 | 85,700 | 876 |
| 2015-04-10 | 893 | 893 | 880 | 882 | 29,500 | 882 |
| 2015-04-09 | 899 | 899 | 883 | 894 | 32,900 | 894 |
| 2015-04-08 | 876 | 897 | 867 | 896 | 105,200 | 896 |
| 2015-04-07 | 893 | 893 | 860 | 876 | 84,400 | 876 |
| 2015-04-06 | 896 | 900 | 881 | 886 | 30,100 | 886 |
| 2015-04-03 | 911 | 911 | 885 | 896 | 30,400 | 896 |
| 2015-04-02 | 895 | 920 | 879 | 911 | 59,400 | 911 |
| 2015-04-01 | 892 | 896 | 878 | 891 | 49,000 | 891 |
| 2015-03-31 | 900 | 900 | 879 | 892 | 34,500 | 892 |
| 2015-03-30 | 899 | 899 | 884 | 888 | 27,800 | 888 |
| 2015-03-27 | 879 | 910 | 872 | 882 | 67,900 | 882 |
| 2015-03-26 | 891 | 894 | 864 | 864 | 88,700 | 864 |
| 2015-03-25 | 900 | 911 | 896 | 902 | 50,400 | 902 |
| 2015-03-24 | 980 | 991 | 907 | 915 | 215,000 | 915 |
| 2015-03-23 | 923 | 972 | 922 | 969 | 211,800 | 969 |
| 2015-03-20 | 890 | 908 | 884 | 908 | 147,300 | 908 |
| 2015-03-19 | 877 | 891 | 877 | 887 | 64,200 | 887 |
| 2015-03-18 | 837 | 875 | 832 | 875 | 123,400 | 875 |
| 2015-03-17 | 808 | 840 | 801 | 837 | 90,200 | 837 |
| 2015-03-16 | 826 | 831 | 805 | 813 | 82,400 | 813 |
| 2015-03-13 | 842 | 847 | 831 | 834 | 56,500 | 834 |
| 2015-03-12 | 849 | 857 | 833 | 844 | 54,700 | 844 |
| 2015-03-11 | 845 | 847 | 798 | 841 | 78,300 | 841 |
| 2015-03-10 | 846 | 865 | 830 | 862 | 90,500 | 862 |
| 2015-03-09 | 855 | 860 | 833 | 855 | 64,500 | 855 |
| 2015-03-06 | 882 | 882 | 852 | 860 | 52,100 | 860 |
| 2015-03-05 | 879 | 882 | 868 | 872 | 26,300 | 872 |
| 2015-03-04 | 889 | 889 | 866 | 867 | 47,300 | 867 |
| 2015-03-03 | 890 | 904 | 865 | 887 | 71,100 | 887 |
| 2015-03-02 | 909 | 910 | 862 | 881 | 79,400 | 881 |
| 2015-02-27 | 893 | 904 | 884 | 894 | 54,500 | 894 |
| 2015-02-26 | 915 | 919 | 876 | 879 | 99,700 | 879 |
| 2015-02-25 | 907 | 924 | 903 | 911 | 79,600 | 911 |
| 2015-02-24 | 899 | 908 | 891 | 902 | 74,000 | 902 |
| 2015-02-23 | 880 | 898 | 872 | 892 | 62,100 | 892 |
| 2015-02-20 | 861 | 893 | 861 | 888 | 74,500 | 888 |
| 2015-02-19 | 859 | 875 | 846 | 866 | 74,400 | 866 |
| 2015-02-18 | 859 | 868 | 845 | 852 | 103,100 | 852 |
| 2015-02-17 | 817 | 861 | 806 | 844 | 109,700 | 844 |
| 2015-02-16 | 835 | 837 | 813 | 819 | 104,300 | 819 |
| 2015-02-13 | 878 | 879 | 836 | 846 | 98,200 | 846 |
| 2015-02-12 | 886 | 905 | 877 | 878 | 87,800 | 878 |
| 2015-02-10 | 904 | 924 | 870 | 886 | 153,400 | 886 |
| 2015-02-09 | 875 | 912 | 853 | 902 | 198,600 | 902 |
| 2015-02-06 | 891 | 900 | 824 | 848 | 259,600 | 848 |
| 2015-02-05 | 891 | 915 | 870 | 876 | 119,500 | 876 |
| 2015-02-04 | 900 | 913 | 854 | 873 | 180,400 | 873 |
| 2015-02-03 | 920 | 925 | 877 | 889 | 164,200 | 889 |
| 2015-02-02 | 980 | 999 | 918 | 934 | 210,000 | 934 |
| 2015-01-30 | 917 | 1,025 | 917 | 983 | 467,100 | 983 |
| 2015-01-29 | 877 | 950 | 875 | 938 | 549,300 | 938 |
| 2015-01-28 | 855 | 930 | 845 | 902 | 319,000 | 902 |
| 2015-01-27 | 842 | 864 | 824 | 840 | 182,500 | 840 |
| 2015-01-26 | 882 | 884 | 838 | 850 | 214,700 | 850 |
| 2015-01-23 | 891 | 929 | 872 | 882 | 248,400 | 882 |
| 2015-01-22 | 1,000 | 1,015 | 857 | 886 | 468,200 | 886 |
| 2015-01-21 | 987 | 1,050 | 970 | 1,013 | 286,600 | 1,013 |
| 2015-01-20 | 997 | 998 | 968 | 996 | 187,200 | 996 |
| 2015-01-19 | 979 | 1,026 | 975 | 999 | 437,000 | 999 |
| 2015-01-16 | 936 | 965 | 915 | 962 | 255,600 | 962 |
| 2015-01-15 | 904 | 935 | 874 | 932 | 232,900 | 932 |
| 2015-01-14 | 930 | 940 | 842 | 892 | 371,700 | 892 |
| 2015-01-13 | 840 | 929 | 838 | 902 | 552,700 | 902 |
| 2015-01-09 | 820 | 838 | 812 | 830 | 175,600 | 830 |
| 2015-01-08 | 790 | 816 | 788 | 805 | 170,500 | 805 |
| 2015-01-07 | 775 | 805 | 762 | 787 | 222,300 | 787 |
| 2015-01-06 | 735 | 781 | 711 | 770 | 241,200 | 770 |
| 2015-01-05 | 739 | 765 | 725 | 742 | 315,600 | 742 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-04-26]1株→6株
