4845 (株)スカラの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	765	779	744	771	702,800	771
2016-12-29	794	796	768	780	849,100	780
2016-12-28	820	822	760	790	1,688,800	790
2016-12-27	821	831	810	815	1,676,300	815
2016-12-26	979	979	838	838	1,674,100	838
2016-12-22	995	998	984	988	225,500	988
2016-12-21	1,013	1,016	990	996	236,400	996
2016-12-20	1,003	1,018	991	1,013	240,100	1,013
2016-12-19	999	1,011	985	996	343,600	996
2016-12-16	1,058	1,058	1,007	1,015	359,800	1,015
2016-12-15	1,020	1,062	1,018	1,051	362,200	1,051
2016-12-14	1,022	1,025	1,007	1,020	173,000	1,020
2016-12-13	1,019	1,026	1,003	1,012	166,000	1,012
2016-12-12	1,035	1,045	1,006	1,021	225,700	1,021
2016-12-09	1,025	1,039	1,014	1,023	232,100	1,023
2016-12-08	980	1,028	974	1,024	396,900	1,024
2016-12-07	1,015	1,027	983	992	434,300	992
2016-12-06	1,035	1,037	1,008	1,014	346,700	1,014
2016-12-05	1,038	1,041	1,015	1,040	264,100	1,040
2016-12-02	1,056	1,075	1,017	1,039	470,100	1,039
2016-12-01	1,107	1,113	1,046	1,057	573,400	1,057
2016-11-30	1,115	1,115	1,083	1,104	386,900	1,104
2016-11-29	1,083	1,123	1,065	1,120	474,300	1,120
2016-11-28	1,125	1,125	1,071	1,090	470,800	1,090
2016-11-25	1,090	1,139	1,030	1,121	982,400	1,121
2016-11-24	1,149	1,150	1,086	1,095	585,500	1,095
2016-11-22	1,121	1,179	1,120	1,143	516,900	1,143
2016-11-21	1,140	1,159	1,120	1,132	747,800	1,132
2016-11-18	1,095	1,108	1,062	1,098	746,400	1,098
2016-11-17	1,030	1,114	1,024	1,076	1,841,800	1,076
2016-11-16	1,020	1,027	994	1,015	645,500	1,015
2016-11-15	1,015	1,054	994	1,004	1,940,100	1,004
2016-11-14	842	914	842	911	300,900	911
2016-11-11	924	930	878	885	278,400	885
2016-11-10	896	914	873	910	252,100	910
2016-11-09	895	898	813	845	547,100	845
2016-11-08	909	909	886	890	123,600	890
2016-11-07	903	931	901	902	246,200	902
2016-11-04	896	906	871	903	298,700	903
2016-11-02	940	946	901	910	383,000	910
2016-11-01	940	967	938	954	213,300	954
2016-10-31	942	953	934	949	206,500	949
2016-10-28	989	991	924	957	648,300	957
2016-10-27	1,005	1,037	984	991	455,100	991
2016-10-26	993	1,005	983	999	179,200	999
2016-10-25	1,017	1,017	981	990	281,800	990
2016-10-24	1,009	1,036	996	1,010	235,900	1,010
2016-10-21	1,024	1,025	995	1,001	294,500	1,001
2016-10-20	1,054	1,054	1,005	1,012	486,500	1,012
2016-10-19	1,058	1,086	1,042	1,051	487,800	1,051
2016-10-17	1,060	1,066	1,013	1,043	498,900	1,043
2016-10-13	955	993	942	981	340,900	981
2016-10-12	978	987	961	961	259,100	961
2016-10-11	991	1,008	982	987	232,200	987
2016-10-07	1,017	1,017	978	989	516,100	989
2016-10-06	1,026	1,059	1,014	1,021	480,800	1,021
2016-10-05	1,029	1,077	1,025	1,036	1,204,400	1,036
2016-10-04	1,015	1,033	990	1,019	610,200	1,019
2016-10-03	970	1,034	966	1,015	1,188,200	1,015
2016-09-30	967	985	936	941	449,800	941
2016-09-29	947	974	939	972	796,200	972
2016-09-28	920	944	913	932	823,400	932
2016-09-27	854	898	849	898	589,300	898
2016-09-26	863	871	847	859	242,700	859
2016-09-23	853	867	846	861	327,300	861
2016-09-21	861	872	826	854	644,000	854
2016-09-20	885	900	861	868	477,900	868
2016-09-16	858	904	853	880	1,039,200	880
2016-09-15	856	882	848	856	364,100	856
2016-09-14	858	904	843	870	957,300	870
2016-09-13	880	888	855	868	468,700	868
2016-09-12	874	895	868	878	522,100	878
2016-09-09	922	925	880	887	712,600	887
2016-09-08	880	914	871	908	874,400	908
2016-09-07	870	915	868	886	1,148,600	886
2016-09-06	870	958	856	888	4,085,800	888
2016-09-05	821	849	805	842	967,500	842
2016-09-02	869	884	818	828	1,681,600	828
2016-09-01	822	910	813	882	3,148,300	882
2016-08-31	740	853	738	829	2,313,500	829
2016-08-30	725	751	720	743	593,600	743
2016-08-29	730	735	705	714	384,800	714
2016-08-26	755	757	713	726	627,500	726
2016-08-25	718	761	707	744	903,600	744
2016-08-24	717	725	689	711	624,900	711
2016-08-23	711	737	703	708	1,016,700	708
2016-08-22	700	720	685	704	1,598,000	704
2016-08-19	735	743	658	683	4,056,000	683
2016-08-18	853	865	755	765	6,944,500	765
2016-08-17	797	797	797	797	71,500	797
2016-08-16	697	697	697	697	46,000	697
2016-08-15	580	603	577	597	281,700	597
2016-08-12	565	575	558	570	74,500	570
2016-08-10	578	578	557	565	77,700	565
2016-08-09	563	583	555	582	119,500	582
2016-08-08	570	570	557	560	56,700	560
2016-08-05	560	566	555	564	110,200	564
2016-08-04	557	567	548	559	105,200	559
2016-08-03	567	569	556	560	88,900	560
2016-08-02	550	567	550	565	119,000	565
2016-08-01	540	553	536	547	49,900	547
2016-07-29	542	550	535	547	106,200	547
2016-07-28	535	547	533	537	65,800	537
2016-07-27	550	555	532	535	149,800	535
2016-07-26	564	567	547	555	89,500	555
2016-07-25	573	573	558	569	107,400	569
2016-07-22	552	572	552	569	138,100	569
2016-07-21	559	561	550	560	79,000	560
2016-07-20	569	573	553	558	110,700	558
2016-07-19	554	566	551	563	182,900	563
2016-07-15	553	554	536	546	269,900	546
2016-07-14	523	535	519	523	160,200	523
2016-07-13	533	535	520	524	159,500	524
2016-07-12	536	543	522	526	211,800	526
2016-07-11	558	558	531	535	184,500	535
2016-07-08	539	552	535	538	211,400	538
2016-07-07	603	632	535	549	1,983,800	549
2016-07-06	578	600	545	568	1,080,700	568
2016-07-05	552	612	536	596	1,068,800	596
2016-07-04	499	515	499	512	50,200	512
2016-07-01	514	518	507	507	55,600	507
2016-06-30	520	525	503	504	81,300	504
2016-06-29	522	530	516	519	56,300	519
2016-06-28	510	516	492	513	53,000	513
2016-06-27	512	525	504	513	104,500	513
2016-06-24	555	555	464	522	254,900	522
2016-06-23	549	551	531	545	225,900	545
2016-06-22	521	521	511	519	44,700	519
2016-06-21	524	525	515	524	30,000	524
2016-06-20	512	523	512	523	32,000	523
2016-06-17	509	521	505	507	33,000	507
2016-06-16	527	527	498	503	103,500	503
2016-06-15	526	532	519	529	51,400	529
2016-06-14	548	554	524	526	63,600	526
2016-06-13	563	563	548	551	80,900	551
2016-06-10	588	590	566	573	108,400	573
2016-06-09	588	588	575	584	103,400	584
2016-06-08	597	598	585	595	55,600	595
2016-06-07	611	611	590	593	97,100	593
2016-06-06	610	615	597	611	91,200	611
2016-06-03	597	609	595	609	49,500	609
2016-06-02	606	608	587	596	101,300	596
2016-06-01	601	611	596	603	89,000	603
2016-05-31	605	613	596	604	54,100	604
2016-05-30	599	604	592	601	60,900	601
2016-05-27	610	610	586	590	46,500	590
2016-05-26	608	617	594	602	92,600	602
2016-05-25	596	620	596	608	209,000	608
2016-05-24	590	596	578	591	123,000	591
2016-05-23	593	594	579	589	93,200	589
2016-05-20	554	585	553	583	234,000	583
2016-05-19	550	551	541	545	43,400	545
2016-05-18	562	570	534	543	128,800	543
2016-05-17	565	565	548	556	294,800	556
2016-05-16	550	559	538	541	64,800	541
2016-05-13	568	568	548	554	63,900	554
2016-05-12	565	572	553	568	73,800	568
2016-05-11	553	565	546	564	124,000	564
2016-05-10	548	552	542	548	56,800	548
2016-05-09	536	554	535	547	62,900	547
2016-05-06	529	534	520	531	76,800	531
2016-05-02	511	524	509	523	64,300	523
2016-04-28	536	542	519	524	114,200	524
2016-04-27	528	535	522	534	55,900	534
2016-04-26	544	545	521	529	116,000	529
2016-04-25	559	559	542	544	101,400	544
2016-04-22	566	568	552	562	80,400	562
2016-04-21	560	571	551	565	136,100	565
2016-04-20	543	557	537	552	110,700	552
2016-04-19	532	547	532	546	99,900	546
2016-04-18	528	531	518	520	97,900	520
2016-04-15	536	545	531	545	104,300	545
2016-04-14	537	541	531	541	225,900	541
2016-04-13	535	540	531	537	110,300	537
2016-04-12	534	543	523	528	229,100	528
2016-04-11	520	530	508	526	186,300	526
2016-04-08	503	529	499	528	474,700	528
2016-04-07	486	508	486	507	373,500	507
2016-04-06	481	487	470	478	193,000	478
2016-04-05	494	495	481	484	248,400	484
2016-04-04	507	515	491	494	359,400	494
2016-04-01	497	515	496	509	1,313,100	509
2016-03-31	495	500	494	495	1,563,700	495
2016-03-30	517	518	497	502	651,900	502
2016-03-29	507	530	507	523	416,400	523
2016-03-28	510	514	503	514	354,600	514
2016-03-25	500	511	500	506	512,400	506
2016-03-24	498	511	498	500	1,171,000	500
2016-03-23	503	518	497	514	498,600	514
2016-03-22	503	509	496	499	272,200	499
2016-03-18	501	507	495	500	193,200	500
2016-03-17	508	512	502	503	264,900	503
2016-03-16	515	520	511	512	416,800	512
2016-03-15	508	531	500	518	1,049,000	518
2016-03-14	575	579	572	576	46,900	576
2016-03-11	570	574	560	570	46,200	570
2016-03-10	558	583	558	577	94,200	577
2016-03-09	565	567	550	558	45,900	558
2016-03-08	580	588	545	555	84,000	555
2016-03-07	570	583	567	576	38,300	576
2016-03-04	565	570	557	567	37,400	567
2016-03-03	543	560	542	560	94,800	560
2016-03-02	544	544	531	534	41,200	534
2016-03-01	521	526	515	526	31,700	526
2016-02-29	530	549	530	530	58,700	530
2016-02-26	522	537	522	524	37,300	524
2016-02-25	512	525	512	522	41,800	522
2016-02-24	507	516	506	510	79,200	510
2016-02-23	522	525	517	517	59,300	517
2016-02-22	508	525	501	519	92,300	519
2016-02-19	496	509	490	501	114,200	501
2016-02-18	492	507	491	502	136,200	502
2016-02-17	507	513	478	487	227,400	487
2016-02-16	553	553	506	512	340,400	512
2016-02-15	570	594	548	583	95,000	583
2016-02-12	527	541	500	519	92,800	519
2016-02-10	580	589	541	543	76,000	543
2016-02-09	576	592	570	570	100,600	570
2016-02-08	584	599	580	599	71,800	599
2016-02-05	600	604	581	588	174,800	588
2016-02-04	600	607	586	600	120,300	600
2016-02-03	586	608	586	607	121,900	607
2016-02-02	592	596	585	596	69,700	596
2016-02-01	593	593	572	590	113,600	590
2016-01-29	578	594	558	583	134,800	583
2016-01-28	554	573	551	572	135,300	572
2016-01-27	539	551	538	549	79,700	549
2016-01-26	511	534	510	529	98,700	529
2016-01-25	507	532	507	513	73,800	513
2016-01-22	490	500	478	499	55,000	499
2016-01-21	495	497	465	466	110,600	466
2016-01-20	520	526	480	490	203,900	490
2016-01-19	548	573	513	519	378,800	519
2016-01-18	511	572	496	558	584,200	558
2016-01-15	489	517	485	513	119,900	513
2016-01-14	479	490	465	478	49,500	478
2016-01-13	499	503	491	502	31,200	502
2016-01-12	502	506	467	475	74,600	475
2016-01-08	507	517	502	503	64,500	503
2016-01-07	518	518	502	508	39,500	508
2016-01-06	523	535	517	517	33,000	517
2016-01-05	523	528	520	523	25,900	523
2016-01-04	542	542	521	524	26,200	524

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

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2016年度]

4845 (株)スカラの時系列データ [2016年度]