4845 (株)スカラの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	659	661	650	660	74,800	660
2021-12-29	644	661	644	657	140,700	657
2021-12-28	670	670	653	665	327,300	665
2021-12-27	673	673	663	665	125,900	665
2021-12-24	676	679	672	672	88,600	672
2021-12-23	673	676	670	674	97,200	674
2021-12-22	657	671	657	668	123,100	668
2021-12-21	655	659	647	654	90,800	654
2021-12-20	663	663	650	650	142,500	650
2021-12-17	655	664	651	663	139,300	663
2021-12-16	660	661	653	660	113,800	660
2021-12-15	653	660	649	655	127,300	655
2021-12-14	656	656	650	653	85,900	653
2021-12-13	664	665	657	657	89,700	657
2021-12-10	661	661	651	656	85,000	656
2021-12-09	664	668	657	661	93,400	661
2021-12-08	661	666	656	664	131,900	664
2021-12-07	634	657	633	656	208,800	656
2021-12-06	631	632	627	631	114,100	631
2021-12-03	621	630	616	628	136,900	628
2021-12-02	618	620	605	618	203,700	618
2021-12-01	608	620	603	618	176,500	618
2021-11-30	623	632	608	608	179,400	608
2021-11-29	629	639	617	620	226,600	620
2021-11-26	649	649	629	636	176,300	636
2021-11-25	649	651	644	646	114,600	646
2021-11-24	653	657	635	641	255,400	641
2021-11-22	637	652	627	652	186,600	652
2021-11-19	623	634	622	632	159,600	632
2021-11-18	638	638	612	625	353,400	625
2021-11-17	658	658	632	638	447,000	638
2021-11-16	680	694	655	658	841,400	658
2021-11-15	718	726	714	726	198,100	726
2021-11-12	712	718	709	715	78,700	715
2021-11-11	707	716	706	712	38,900	712
2021-11-10	716	720	708	710	87,100	710
2021-11-09	726	726	715	720	106,400	720
2021-11-08	727	730	717	726	112,800	726
2021-11-05	725	725	711	724	115,900	724
2021-11-04	715	726	709	726	214,600	726
2021-11-02	704	714	704	711	101,800	711
2021-11-01	700	702	692	702	93,300	702
2021-10-29	700	700	687	691	115,500	691
2021-10-28	687	697	682	697	136,900	697
2021-10-27	703	703	683	688	317,700	688
2021-10-26	703	707	700	702	110,400	702
2021-10-25	706	709	698	703	202,100	703
2021-10-22	711	712	701	706	181,600	706
2021-10-21	724	725	711	711	193,400	711
2021-10-20	730	733	721	722	117,300	722
2021-10-19	725	730	722	726	79,500	726
2021-10-18	724	729	718	720	77,100	720
2021-10-15	722	725	717	724	74,500	724
2021-10-14	725	726	715	715	69,900	715
2021-10-13	732	732	716	720	114,900	720
2021-10-12	738	738	728	730	71,300	730
2021-10-11	734	742	731	742	84,800	742
2021-10-08	738	747	730	739	100,400	739
2021-10-07	724	735	724	728	108,000	728
2021-10-06	726	736	713	723	205,400	723
2021-10-05	724	731	709	723	170,100	723
2021-10-04	744	744	724	730	106,900	730
2021-10-01	746	753	732	737	129,100	737
2021-09-30	756	763	746	749	109,600	749
2021-09-29	738	758	733	756	166,400	756
2021-09-28	765	765	743	750	137,900	750
2021-09-27	771	775	763	763	105,300	763
2021-09-24	770	781	766	776	152,900	776
2021-09-22	759	768	755	756	176,000	756
2021-09-21	764	774	756	759	165,100	759
2021-09-17	782	794	775	794	149,500	794
2021-09-16	778	785	769	782	140,700	782
2021-09-15	789	790	773	778	183,600	778
2021-09-14	799	800	785	795	252,300	795
2021-09-13	765	801	765	801	434,900	801
2021-09-10	760	766	756	763	127,700	763
2021-09-09	744	760	744	755	131,100	755
2021-09-08	749	754	743	745	116,800	745
2021-09-07	747	754	742	748	101,000	748
2021-09-06	747	747	737	744	102,200	744
2021-09-03	736	755	731	742	251,300	742
2021-09-02	735	740	726	732	95,200	732
2021-09-01	725	733	718	733	106,700	733
2021-08-31	725	734	718	724	117,800	724
2021-08-30	719	734	719	725	138,700	725
2021-08-27	715	719	711	716	76,700	716
2021-08-26	720	729	714	715	96,600	715
2021-08-25	728	732	720	720	83,100	720
2021-08-24	723	737	718	726	142,000	726
2021-08-23	720	730	715	718	113,000	718
2021-08-20	725	741	707	714	246,100	714
2021-08-19	713	738	709	719	220,000	719
2021-08-18	701	725	698	724	279,000	724
2021-08-17	769	773	704	705	1,076,300	705
2021-08-16	750	750	712	716	268,300	716
2021-08-13	752	752	743	752	75,600	752
2021-08-12	749	756	744	751	72,300	751
2021-08-11	742	747	733	747	42,900	747
2021-08-10	724	738	719	737	49,800	737
2021-08-06	721	724	716	718	65,500	718
2021-08-05	726	732	718	719	73,900	719
2021-08-04	743	743	728	728	72,200	728
2021-08-03	743	745	734	740	39,600	740
2021-08-02	740	744	732	744	49,800	744
2021-07-30	749	749	731	733	74,700	733
2021-07-29	741	751	734	751	106,800	751
2021-07-28	750	750	733	735	89,500	735
2021-07-27	749	755	748	752	46,700	752
2021-07-26	755	755	745	748	47,300	748
2021-07-21	745	755	744	747	133,600	747
2021-07-20	745	751	736	736	83,800	736
2021-07-19	761	761	746	750	117,800	750
2021-07-16	787	791	762	766	153,400	766
2021-07-15	772	773	759	761	112,000	761
2021-07-14	777	783	772	772	52,000	772
2021-07-13	773	781	772	777	63,100	777
2021-07-12	766	777	762	775	95,800	775
2021-07-09	748	762	742	761	105,500	761
2021-07-08	770	773	755	755	84,100	755
2021-07-07	767	777	762	768	80,200	768
2021-07-06	775	778	761	769	74,800	769
2021-07-05	764	775	758	769	92,300	769
2021-07-02	758	770	753	766	91,200	766
2021-07-01	762	762	748	750	75,000	750
2021-06-30	757	760	740	756	181,000	756
2021-06-29	773	783	758	759	294,200	759
2021-06-28	772	787	771	784	388,200	784
2021-06-25	770	780	767	773	131,700	773
2021-06-24	771	779	770	770	109,800	770
2021-06-23	781	787	772	773	128,400	773
2021-06-22	790	795	782	782	108,300	782
2021-06-21	781	789	775	779	220,300	779
2021-06-18	830	830	799	799	206,800	799
2021-06-17	823	829	812	824	138,800	824
2021-06-16	823	831	818	823	138,700	823
2021-06-15	826	835	818	820	118,600	820
2021-06-14	830	830	817	824	77,700	824
2021-06-11	832	840	825	828	127,200	828
2021-06-10	828	830	818	830	79,300	830
2021-06-09	836	849	826	834	153,500	834
2021-06-08	837	846	832	841	129,400	841
2021-06-07	818	842	813	838	241,100	838
2021-06-04	812	820	806	810	122,200	810
2021-06-03	813	827	810	819	158,800	819
2021-06-02	813	827	805	818	165,300	818
2021-06-01	809	814	792	805	232,100	805
2021-05-31	830	837	799	801	338,800	801
2021-05-28	831	851	826	832	384,100	832
2021-05-27	854	856	826	826	176,000	826
2021-05-26	867	870	829	849	382,300	849
2021-05-25	874	880	858	862	286,000	862
2021-05-24	851	883	844	874	461,800	874
2021-05-21	850	871	844	859	538,200	859
2021-05-20	797	853	793	852	673,500	852
2021-05-19	766	813	763	804	570,900	804
2021-05-18	746	773	732	771	473,500	771
2021-05-17	721	723	705	707	179,600	707
2021-05-14	707	717	704	712	150,200	712
2021-05-13	703	717	694	705	250,900	705
2021-05-12	745	745	704	716	345,000	716
2021-05-11	752	761	738	741	223,100	741
2021-05-10	753	759	745	759	163,700	759
2021-05-07	750	759	745	753	107,900	753
2021-05-06	761	765	750	750	171,900	750
2021-04-30	783	787	755	757	371,600	757
2021-04-28	791	793	777	789	194,100	789
2021-04-27	803	806	796	799	140,300	799
2021-04-26	811	812	795	801	127,600	801
2021-04-23	806	820	799	807	197,500	807
2021-04-22	795	811	795	806	150,800	806
2021-04-21	797	801	780	788	325,100	788
2021-04-20	811	819	799	812	212,800	812
2021-04-19	805	831	803	822	387,200	822
2021-04-16	781	799	770	799	287,400	799
2021-04-15	793	796	781	782	284,900	782
2021-04-14	780	799	780	795	360,800	795
2021-04-13	770	787	770	777	245,300	777
2021-04-12	767	779	760	770	207,800	770
2021-04-09	773	774	757	763	263,600	763
2021-04-08	778	796	770	770	362,600	770
2021-04-07	772	788	768	777	247,300	777
2021-04-06	780	790	763	766	347,000	766
2021-04-05	761	773	758	771	248,500	771
2021-04-02	757	766	752	756	241,200	756
2021-04-01	748	756	741	756	184,800	756
2021-03-31	743	751	739	745	140,100	745
2021-03-30	736	746	732	742	143,000	742
2021-03-29	748	753	731	736	219,100	736
2021-03-26	741	749	739	749	133,100	749
2021-03-25	726	736	717	734	157,700	734
2021-03-24	736	741	722	724	214,900	724
2021-03-23	768	768	742	745	251,500	745
2021-03-22	764	769	754	763	196,100	763
2021-03-19	756	764	744	764	195,600	764
2021-03-18	750	758	745	758	161,900	758
2021-03-17	740	749	735	742	125,800	742
2021-03-16	734	742	727	741	131,100	741
2021-03-15	734	737	725	733	160,700	733
2021-03-12	726	734	721	726	213,700	726
2021-03-11	719	726	711	725	157,700	725
2021-03-10	726	733	716	716	172,100	716
2021-03-09	726	729	709	726	215,800	726
2021-03-08	728	744	723	732	198,200	732
2021-03-05	716	726	701	725	216,800	725
2021-03-04	725	726	706	714	285,200	714
2021-03-03	738	738	725	732	128,900	732
2021-03-02	742	762	733	736	307,900	736
2021-03-01	729	740	718	740	239,100	740
2021-02-26	713	728	708	718	200,000	718
2021-02-25	727	733	720	727	159,400	727
2021-02-24	720	731	711	717	300,000	717
2021-02-22	710	728	710	723	183,700	723
2021-02-19	717	718	701	706	253,000	706
2021-02-18	751	751	717	717	411,300	717
2021-02-17	775	782	738	753	611,300	753
2021-02-16	766	796	756	775	654,900	775
2021-02-15	827	827	798	815	270,800	815
2021-02-12	839	839	825	825	141,600	825
2021-02-10	835	849	831	843	167,100	843
2021-02-09	835	847	831	836	166,100	836
2021-02-08	841	842	822	830	146,900	830
2021-02-05	850	852	841	841	211,000	841
2021-02-04	838	852	835	843	143,300	843
2021-02-03	840	848	831	839	122,100	839
2021-02-02	816	839	816	837	185,900	837
2021-02-01	805	820	795	820	206,600	820
2021-01-29	827	837	804	805	259,400	805
2021-01-28	827	835	818	826	489,100	826
2021-01-27	845	850	837	842	163,600	842
2021-01-26	857	857	837	840	195,200	840
2021-01-25	835	851	832	847	317,200	847
2021-01-22	828	832	813	826	171,300	826
2021-01-21	809	829	806	829	282,700	829
2021-01-20	803	815	800	806	202,500	806
2021-01-19	797	811	791	807	234,100	807
2021-01-18	797	800	783	796	166,200	796
2021-01-15	799	805	785	802	218,000	802
2021-01-14	808	816	793	797	206,600	797
2021-01-13	818	824	807	808	164,300	808
2021-01-12	817	826	812	818	175,900	818
2021-01-08	813	825	807	819	253,700	819
2021-01-07	799	817	787	810	381,400	810
2021-01-06	789	805	780	790	243,200	790
2021-01-05	799	804	785	789	258,800	789
2021-01-04	817	820	788	806	287,400	806

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 [2021年度]

4845 (株)スカラの時系列データ [2021年度]