4845 (株)スカラ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 763 | 772 | 740 | 744 | 130,400 | 744 |
| 2018-12-27 | 731 | 765 | 727 | 756 | 135,000 | 756 |
| 2018-12-26 | 685 | 715 | 674 | 702 | 224,400 | 702 |
| 2018-12-25 | 688 | 709 | 679 | 687 | 219,400 | 687 |
| 2018-12-21 | 742 | 745 | 710 | 733 | 153,000 | 733 |
| 2018-12-20 | 748 | 756 | 727 | 730 | 112,100 | 730 |
| 2018-12-19 | 742 | 763 | 730 | 760 | 105,400 | 760 |
| 2018-12-18 | 775 | 776 | 737 | 739 | 203,500 | 739 |
| 2018-12-17 | 807 | 813 | 786 | 787 | 85,600 | 787 |
| 2018-12-14 | 805 | 810 | 787 | 792 | 82,300 | 792 |
| 2018-12-13 | 806 | 815 | 795 | 806 | 83,600 | 806 |
| 2018-12-12 | 784 | 803 | 770 | 800 | 79,900 | 800 |
| 2018-12-11 | 794 | 796 | 764 | 772 | 127,100 | 772 |
| 2018-12-10 | 817 | 818 | 790 | 792 | 98,900 | 792 |
| 2018-12-07 | 817 | 825 | 811 | 823 | 48,300 | 823 |
| 2018-12-06 | 855 | 856 | 808 | 817 | 140,300 | 817 |
| 2018-12-05 | 835 | 865 | 832 | 852 | 187,200 | 852 |
| 2018-12-04 | 841 | 868 | 840 | 850 | 156,800 | 850 |
| 2018-12-03 | 858 | 858 | 834 | 839 | 92,400 | 839 |
| 2018-11-30 | 839 | 846 | 827 | 843 | 66,600 | 843 |
| 2018-11-29 | 849 | 863 | 833 | 839 | 142,900 | 839 |
| 2018-11-28 | 822 | 844 | 817 | 836 | 73,800 | 836 |
| 2018-11-27 | 811 | 825 | 807 | 818 | 84,800 | 818 |
| 2018-11-26 | 790 | 804 | 783 | 796 | 82,800 | 796 |
| 2018-11-22 | 792 | 795 | 772 | 789 | 122,800 | 789 |
| 2018-11-21 | 785 | 788 | 766 | 786 | 240,100 | 786 |
| 2018-11-20 | 806 | 806 | 784 | 794 | 178,800 | 794 |
| 2018-11-19 | 805 | 827 | 789 | 821 | 223,700 | 821 |
| 2018-11-16 | 840 | 840 | 795 | 807 | 355,800 | 807 |
| 2018-11-15 | 881 | 881 | 825 | 840 | 252,100 | 840 |
| 2018-11-14 | 901 | 901 | 862 | 871 | 176,000 | 871 |
| 2018-11-13 | 889 | 918 | 882 | 901 | 94,800 | 901 |
| 2018-11-12 | 941 | 950 | 917 | 918 | 54,500 | 918 |
| 2018-11-09 | 968 | 978 | 942 | 944 | 71,100 | 944 |
| 2018-11-08 | 973 | 978 | 955 | 960 | 55,400 | 960 |
| 2018-11-07 | 956 | 976 | 944 | 955 | 84,900 | 955 |
| 2018-11-06 | 950 | 958 | 925 | 947 | 73,400 | 947 |
| 2018-11-05 | 958 | 973 | 948 | 949 | 89,000 | 949 |
| 2018-11-02 | 942 | 962 | 931 | 957 | 103,000 | 957 |
| 2018-11-01 | 975 | 975 | 926 | 944 | 114,700 | 944 |
| 2018-10-31 | 932 | 960 | 909 | 960 | 153,700 | 960 |
| 2018-10-30 | 851 | 904 | 851 | 902 | 202,300 | 902 |
| 2018-10-29 | 880 | 891 | 848 | 851 | 128,000 | 851 |
| 2018-10-26 | 905 | 915 | 866 | 874 | 184,500 | 874 |
| 2018-10-25 | 916 | 918 | 891 | 895 | 142,500 | 895 |
| 2018-10-24 | 943 | 945 | 920 | 937 | 122,100 | 937 |
| 2018-10-23 | 982 | 997 | 945 | 948 | 168,500 | 948 |
| 2018-10-22 | 989 | 1,000 | 966 | 993 | 89,200 | 993 |
| 2018-10-19 | 1,006 | 1,011 | 987 | 997 | 85,400 | 997 |
| 2018-10-18 | 1,048 | 1,049 | 1,008 | 1,009 | 85,700 | 1,009 |
| 2018-10-17 | 1,019 | 1,048 | 1,015 | 1,036 | 86,500 | 1,036 |
| 2018-10-16 | 1,000 | 1,013 | 986 | 1,005 | 90,700 | 1,005 |
| 2018-10-15 | 1,040 | 1,040 | 1,005 | 1,005 | 68,400 | 1,005 |
| 2018-10-12 | 1,003 | 1,036 | 994 | 1,031 | 96,800 | 1,031 |
| 2018-10-11 | 1,022 | 1,038 | 985 | 1,017 | 196,000 | 1,017 |
| 2018-10-10 | 1,068 | 1,091 | 1,052 | 1,072 | 95,800 | 1,072 |
| 2018-10-09 | 1,065 | 1,072 | 1,032 | 1,038 | 98,500 | 1,038 |
| 2018-10-05 | 1,081 | 1,098 | 1,052 | 1,069 | 145,200 | 1,069 |
| 2018-10-04 | 1,123 | 1,129 | 1,083 | 1,093 | 158,700 | 1,093 |
| 2018-10-03 | 1,169 | 1,169 | 1,130 | 1,133 | 129,500 | 1,133 |
| 2018-10-02 | 1,207 | 1,211 | 1,167 | 1,168 | 117,300 | 1,168 |
| 2018-10-01 | 1,187 | 1,209 | 1,167 | 1,207 | 128,500 | 1,207 |
| 2018-09-28 | 1,180 | 1,194 | 1,172 | 1,189 | 68,800 | 1,189 |
| 2018-09-27 | 1,201 | 1,223 | 1,169 | 1,176 | 164,200 | 1,176 |
| 2018-09-26 | 1,162 | 1,215 | 1,162 | 1,197 | 188,900 | 1,197 |
| 2018-09-25 | 1,131 | 1,144 | 1,111 | 1,143 | 112,100 | 1,143 |
| 2018-09-21 | 1,157 | 1,182 | 1,128 | 1,131 | 117,500 | 1,131 |
| 2018-09-20 | 1,137 | 1,161 | 1,121 | 1,142 | 88,100 | 1,142 |
| 2018-09-19 | 1,131 | 1,148 | 1,117 | 1,129 | 102,600 | 1,129 |
| 2018-09-18 | 1,127 | 1,135 | 1,100 | 1,131 | 99,800 | 1,131 |
| 2018-09-14 | 1,116 | 1,137 | 1,110 | 1,128 | 93,500 | 1,128 |
| 2018-09-13 | 1,120 | 1,130 | 1,091 | 1,109 | 69,000 | 1,109 |
| 2018-09-12 | 1,130 | 1,146 | 1,101 | 1,114 | 74,400 | 1,114 |
| 2018-09-11 | 1,138 | 1,155 | 1,113 | 1,121 | 71,100 | 1,121 |
| 2018-09-10 | 1,124 | 1,147 | 1,118 | 1,128 | 78,000 | 1,128 |
| 2018-09-07 | 1,135 | 1,145 | 1,113 | 1,136 | 90,200 | 1,136 |
| 2018-09-06 | 1,159 | 1,159 | 1,111 | 1,137 | 98,600 | 1,137 |
| 2018-09-05 | 1,199 | 1,208 | 1,150 | 1,159 | 93,500 | 1,159 |
| 2018-09-04 | 1,159 | 1,200 | 1,159 | 1,186 | 128,200 | 1,186 |
| 2018-09-03 | 1,183 | 1,189 | 1,127 | 1,157 | 184,600 | 1,157 |
| 2018-08-31 | 1,193 | 1,225 | 1,191 | 1,207 | 124,400 | 1,207 |
| 2018-08-30 | 1,171 | 1,223 | 1,160 | 1,208 | 178,000 | 1,208 |
| 2018-08-29 | 1,151 | 1,167 | 1,141 | 1,160 | 83,600 | 1,160 |
| 2018-08-28 | 1,192 | 1,208 | 1,147 | 1,156 | 114,100 | 1,156 |
| 2018-08-27 | 1,180 | 1,189 | 1,165 | 1,178 | 103,800 | 1,178 |
| 2018-08-24 | 1,145 | 1,175 | 1,138 | 1,166 | 85,500 | 1,166 |
| 2018-08-23 | 1,120 | 1,151 | 1,120 | 1,150 | 86,400 | 1,150 |
| 2018-08-22 | 1,083 | 1,121 | 1,078 | 1,114 | 104,900 | 1,114 |
| 2018-08-21 | 1,075 | 1,098 | 1,072 | 1,086 | 115,100 | 1,086 |
| 2018-08-20 | 1,077 | 1,093 | 1,067 | 1,085 | 106,700 | 1,085 |
| 2018-08-17 | 1,040 | 1,087 | 1,032 | 1,077 | 135,200 | 1,077 |
| 2018-08-16 | 1,048 | 1,069 | 1,024 | 1,047 | 232,400 | 1,047 |
| 2018-08-15 | 1,119 | 1,119 | 1,040 | 1,052 | 366,400 | 1,052 |
| 2018-08-14 | 1,135 | 1,153 | 1,087 | 1,115 | 330,200 | 1,115 |
| 2018-08-13 | 1,135 | 1,147 | 1,100 | 1,137 | 192,300 | 1,137 |
| 2018-08-10 | 1,150 | 1,183 | 1,125 | 1,139 | 161,700 | 1,139 |
| 2018-08-09 | 1,117 | 1,165 | 1,105 | 1,159 | 173,000 | 1,159 |
| 2018-08-08 | 1,121 | 1,145 | 1,107 | 1,121 | 155,800 | 1,121 |
| 2018-08-07 | 1,082 | 1,133 | 1,078 | 1,111 | 180,900 | 1,111 |
| 2018-08-06 | 1,076 | 1,100 | 1,060 | 1,084 | 85,900 | 1,084 |
| 2018-08-03 | 1,108 | 1,108 | 1,071 | 1,076 | 145,700 | 1,076 |
| 2018-08-02 | 1,090 | 1,139 | 1,086 | 1,108 | 175,300 | 1,108 |
| 2018-08-01 | 1,075 | 1,107 | 1,075 | 1,093 | 129,100 | 1,093 |
| 2018-07-31 | 1,144 | 1,150 | 1,055 | 1,075 | 609,200 | 1,075 |
| 2018-07-30 | 1,165 | 1,179 | 1,126 | 1,173 | 264,500 | 1,173 |
| 2018-07-27 | 1,223 | 1,239 | 1,169 | 1,182 | 262,400 | 1,182 |
| 2018-07-26 | 1,167 | 1,243 | 1,160 | 1,230 | 360,400 | 1,230 |
| 2018-07-25 | 1,207 | 1,209 | 1,169 | 1,174 | 218,100 | 1,174 |
| 2018-07-24 | 1,200 | 1,216 | 1,189 | 1,207 | 177,700 | 1,207 |
| 2018-07-23 | 1,189 | 1,221 | 1,181 | 1,200 | 224,600 | 1,200 |
| 2018-07-20 | 1,199 | 1,212 | 1,176 | 1,200 | 255,600 | 1,200 |
| 2018-07-19 | 1,220 | 1,223 | 1,126 | 1,189 | 561,400 | 1,189 |
| 2018-07-18 | 1,156 | 1,219 | 1,155 | 1,204 | 507,000 | 1,204 |
| 2018-07-17 | 1,320 | 1,321 | 1,119 | 1,139 | 1,124,700 | 1,139 |
| 2018-07-13 | 1,290 | 1,324 | 1,276 | 1,305 | 840,700 | 1,305 |
| 2018-07-12 | 1,230 | 1,298 | 1,230 | 1,274 | 895,700 | 1,274 |
| 2018-07-11 | 1,174 | 1,228 | 1,167 | 1,224 | 896,500 | 1,224 |
| 2018-07-10 | 1,123 | 1,170 | 1,115 | 1,165 | 483,600 | 1,165 |
| 2018-07-09 | 1,120 | 1,130 | 1,084 | 1,118 | 287,100 | 1,118 |
| 2018-07-06 | 1,057 | 1,133 | 1,056 | 1,123 | 547,700 | 1,123 |
| 2018-07-05 | 1,126 | 1,133 | 1,042 | 1,053 | 769,600 | 1,053 |
| 2018-07-04 | 1,150 | 1,156 | 1,082 | 1,137 | 587,800 | 1,137 |
| 2018-07-03 | 1,108 | 1,157 | 1,105 | 1,147 | 507,200 | 1,147 |
| 2018-07-02 | 1,110 | 1,125 | 1,094 | 1,112 | 376,500 | 1,112 |
| 2018-06-29 | 1,052 | 1,097 | 1,047 | 1,097 | 428,900 | 1,097 |
| 2018-06-28 | 1,044 | 1,050 | 1,013 | 1,050 | 267,600 | 1,050 |
| 2018-06-27 | 1,019 | 1,050 | 1,012 | 1,050 | 514,300 | 1,050 |
| 2018-06-26 | 1,003 | 1,034 | 1,000 | 1,019 | 376,600 | 1,019 |
| 2018-06-25 | 1,000 | 1,030 | 986 | 1,012 | 523,000 | 1,012 |
| 2018-06-22 | 972 | 1,007 | 971 | 990 | 264,900 | 990 |
| 2018-06-21 | 990 | 1,017 | 968 | 976 | 634,400 | 976 |
| 2018-06-20 | 968 | 998 | 968 | 987 | 723,800 | 987 |
| 2018-06-19 | 945 | 967 | 923 | 956 | 439,500 | 956 |
| 2018-06-18 | 896 | 943 | 885 | 941 | 329,700 | 941 |
| 2018-06-15 | 923 | 943 | 894 | 897 | 459,400 | 897 |
| 2018-06-14 | 896 | 925 | 892 | 917 | 373,600 | 917 |
| 2018-06-13 | 896 | 907 | 885 | 897 | 171,300 | 897 |
| 2018-06-12 | 896 | 900 | 885 | 896 | 132,300 | 896 |
| 2018-06-11 | 877 | 897 | 869 | 892 | 155,900 | 892 |
| 2018-06-08 | 855 | 879 | 850 | 868 | 169,400 | 868 |
| 2018-06-07 | 848 | 868 | 844 | 860 | 136,300 | 860 |
| 2018-06-06 | 840 | 856 | 833 | 845 | 83,000 | 845 |
| 2018-06-05 | 860 | 863 | 839 | 846 | 76,200 | 846 |
| 2018-06-04 | 852 | 862 | 845 | 862 | 73,800 | 862 |
| 2018-06-01 | 842 | 858 | 841 | 852 | 54,700 | 852 |
| 2018-05-31 | 834 | 849 | 815 | 848 | 106,200 | 848 |
| 2018-05-30 | 819 | 831 | 818 | 827 | 55,100 | 827 |
| 2018-05-29 | 855 | 856 | 825 | 832 | 68,400 | 832 |
| 2018-05-28 | 836 | 853 | 836 | 852 | 78,700 | 852 |
| 2018-05-25 | 823 | 847 | 822 | 836 | 64,900 | 836 |
| 2018-05-24 | 833 | 837 | 824 | 829 | 67,300 | 829 |
| 2018-05-23 | 856 | 857 | 832 | 836 | 75,500 | 836 |
| 2018-05-22 | 865 | 873 | 846 | 851 | 106,400 | 851 |
| 2018-05-21 | 840 | 874 | 837 | 869 | 211,600 | 869 |
| 2018-05-18 | 827 | 838 | 823 | 838 | 70,200 | 838 |
| 2018-05-17 | 822 | 831 | 816 | 820 | 57,500 | 820 |
| 2018-05-16 | 805 | 836 | 805 | 822 | 111,700 | 822 |
| 2018-05-15 | 823 | 823 | 806 | 807 | 81,300 | 807 |
| 2018-05-14 | 807 | 823 | 807 | 823 | 60,600 | 823 |
| 2018-05-11 | 818 | 823 | 808 | 808 | 84,900 | 808 |
| 2018-05-10 | 835 | 840 | 818 | 819 | 76,100 | 819 |
| 2018-05-09 | 850 | 851 | 834 | 837 | 87,200 | 837 |
| 2018-05-08 | 835 | 850 | 831 | 844 | 180,600 | 844 |
| 2018-05-07 | 825 | 832 | 821 | 831 | 34,100 | 831 |
| 2018-05-02 | 811 | 822 | 811 | 820 | 70,600 | 820 |
| 2018-05-01 | 816 | 819 | 806 | 815 | 61,500 | 815 |
| 2018-04-27 | 822 | 824 | 811 | 816 | 68,200 | 816 |
| 2018-04-26 | 833 | 833 | 816 | 822 | 112,500 | 822 |
| 2018-04-25 | 832 | 848 | 824 | 825 | 139,900 | 825 |
| 2018-04-24 | 843 | 844 | 828 | 839 | 99,500 | 839 |
| 2018-04-23 | 837 | 845 | 829 | 838 | 105,000 | 838 |
| 2018-04-20 | 811 | 832 | 807 | 831 | 193,100 | 831 |
| 2018-04-19 | 821 | 830 | 809 | 816 | 159,600 | 816 |
| 2018-04-18 | 792 | 816 | 790 | 815 | 148,900 | 815 |
| 2018-04-17 | 790 | 798 | 781 | 794 | 144,800 | 794 |
| 2018-04-16 | 800 | 809 | 786 | 788 | 167,000 | 788 |
| 2018-04-13 | 795 | 811 | 789 | 804 | 146,600 | 804 |
| 2018-04-12 | 792 | 801 | 784 | 790 | 133,300 | 790 |
| 2018-04-11 | 780 | 808 | 773 | 790 | 282,700 | 790 |
| 2018-04-10 | 795 | 795 | 778 | 784 | 84,200 | 784 |
| 2018-04-09 | 780 | 797 | 771 | 793 | 144,800 | 793 |
| 2018-04-06 | 803 | 808 | 783 | 784 | 171,700 | 784 |
| 2018-04-05 | 804 | 804 | 785 | 800 | 140,700 | 800 |
| 2018-04-04 | 797 | 805 | 791 | 795 | 135,600 | 795 |
| 2018-04-03 | 798 | 799 | 781 | 794 | 179,600 | 794 |
| 2018-03-30 | 802 | 811 | 793 | 803 | 323,700 | 803 |
| 2018-03-29 | 800 | 805 | 785 | 796 | 185,600 | 796 |
| 2018-03-28 | 782 | 796 | 777 | 794 | 81,900 | 794 |
| 2018-03-27 | 802 | 808 | 785 | 790 | 165,900 | 790 |
| 2018-03-26 | 777 | 786 | 751 | 786 | 292,200 | 786 |
| 2018-03-23 | 784 | 792 | 774 | 790 | 290,100 | 790 |
| 2018-03-22 | 810 | 814 | 799 | 803 | 153,800 | 803 |
| 2018-03-20 | 785 | 814 | 781 | 814 | 292,000 | 814 |
| 2018-03-19 | 800 | 812 | 785 | 792 | 305,400 | 792 |
| 2018-03-16 | 813 | 818 | 797 | 802 | 296,100 | 802 |
| 2018-03-15 | 838 | 846 | 816 | 824 | 260,100 | 824 |
| 2018-03-14 | 859 | 862 | 837 | 842 | 238,200 | 842 |
| 2018-03-13 | 855 | 874 | 852 | 864 | 268,800 | 864 |
| 2018-03-12 | 856 | 864 | 836 | 857 | 446,500 | 857 |
| 2018-03-09 | 870 | 870 | 836 | 845 | 388,100 | 845 |
| 2018-03-08 | 824 | 851 | 814 | 850 | 537,800 | 850 |
| 2018-03-07 | 805 | 822 | 791 | 812 | 430,100 | 812 |
| 2018-03-06 | 819 | 823 | 803 | 805 | 244,300 | 805 |
| 2018-03-05 | 846 | 853 | 801 | 801 | 366,200 | 801 |
| 2018-03-02 | 861 | 876 | 841 | 845 | 308,500 | 845 |
| 2018-03-01 | 880 | 898 | 867 | 876 | 437,500 | 876 |
| 2018-02-28 | 857 | 898 | 857 | 883 | 595,600 | 883 |
| 2018-02-27 | 875 | 889 | 853 | 860 | 320,200 | 860 |
| 2018-02-26 | 879 | 894 | 866 | 873 | 319,200 | 873 |
| 2018-02-23 | 893 | 905 | 864 | 868 | 381,700 | 868 |
| 2018-02-22 | 910 | 918 | 882 | 889 | 475,400 | 889 |
| 2018-02-21 | 914 | 932 | 890 | 911 | 741,600 | 911 |
| 2018-02-20 | 877 | 923 | 858 | 907 | 1,056,800 | 907 |
| 2018-02-19 | 865 | 884 | 836 | 877 | 755,300 | 877 |
| 2018-02-16 | 829 | 868 | 811 | 862 | 1,083,500 | 862 |
| 2018-02-15 | 745 | 799 | 745 | 799 | 402,700 | 799 |
| 2018-02-14 | 765 | 771 | 740 | 751 | 161,200 | 751 |
| 2018-02-13 | 771 | 785 | 764 | 770 | 166,700 | 770 |
| 2018-02-09 | 746 | 762 | 737 | 761 | 188,600 | 761 |
| 2018-02-08 | 750 | 772 | 750 | 768 | 150,700 | 768 |
| 2018-02-07 | 790 | 790 | 758 | 759 | 213,800 | 759 |
| 2018-02-06 | 761 | 768 | 731 | 760 | 360,400 | 760 |
| 2018-02-05 | 802 | 816 | 793 | 802 | 175,300 | 802 |
| 2018-02-02 | 811 | 821 | 793 | 817 | 213,100 | 817 |
| 2018-02-01 | 834 | 834 | 803 | 813 | 244,100 | 813 |
| 2018-01-31 | 823 | 835 | 816 | 828 | 246,200 | 828 |
| 2018-01-30 | 834 | 843 | 814 | 828 | 525,100 | 828 |
| 2018-01-29 | 820 | 833 | 813 | 827 | 221,500 | 827 |
| 2018-01-26 | 820 | 829 | 807 | 815 | 267,000 | 815 |
| 2018-01-25 | 801 | 821 | 798 | 819 | 271,700 | 819 |
| 2018-01-24 | 804 | 807 | 795 | 801 | 139,900 | 801 |
| 2018-01-23 | 797 | 801 | 791 | 801 | 154,000 | 801 |
| 2018-01-22 | 781 | 792 | 777 | 792 | 101,000 | 792 |
| 2018-01-19 | 788 | 794 | 772 | 779 | 93,100 | 779 |
| 2018-01-18 | 788 | 794 | 779 | 784 | 199,100 | 784 |
| 2018-01-17 | 775 | 787 | 769 | 787 | 183,900 | 787 |
| 2018-01-16 | 777 | 779 | 766 | 778 | 150,800 | 778 |
| 2018-01-15 | 760 | 773 | 757 | 772 | 162,500 | 772 |
| 2018-01-12 | 751 | 757 | 748 | 752 | 117,900 | 752 |
| 2018-01-11 | 750 | 759 | 747 | 754 | 122,900 | 754 |
| 2018-01-10 | 755 | 755 | 743 | 750 | 90,100 | 750 |
| 2018-01-09 | 745 | 756 | 744 | 752 | 97,100 | 752 |
| 2018-01-05 | 755 | 757 | 735 | 738 | 119,400 | 738 |
| 2018-01-04 | 736 | 752 | 735 | 750 | 197,200 | 750 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-04-26]1株→6株
