[4845 東証1部] スカラ 日足 時系列データ

[4845 東証1部] スカラ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27824.00830.00808.00822.00302700247768300
2017-04-26805.00831.00801.00824.00340500278087500
2017-04-25781.00794.00773.00792.00198500155380700
2017-04-24795.00795.00772.00778.00279200217612600
2017-04-21782.00792.00777.00784.00221000172924300
2017-04-20782.00782.00765.00772.00193200149214200
2017-04-19765.00779.00765.00774.00190000146826300
2017-04-18778.00788.00763.00771.00197500152414600
2017-04-17736.00764.00736.00763.00215500162613600
2017-04-14759.00769.00742.00749.00283600213364700
2017-04-13736.00769.00733.00766.00342300256624800
2017-04-12770.00771.00750.00753.00338600256607200
2017-04-11806.00810.00776.00781.00441800346943200
2017-04-10812.00831.00804.00807.00286800233421800
2017-04-07800.00818.00765.00803.00429500341454400
2017-04-06827.00829.00785.00800.00509100408207200
2017-04-05828.00849.00813.00829.00301000249427800
2017-04-04880.00886.00823.00830.00540300456491600
2017-04-03884.00890.00876.00886.00173600153253600
2017-03-31905.00916.00887.00888.00263300236774200
2017-03-30929.00932.00887.00899.00391600353860700
2017-03-29900.00927.00898.00927.00396600363128900
2017-03-28888.00905.00882.00897.00265700237724600
2017-03-27900.00900.00871.00880.00282100248567700
2017-03-24869.00901.00868.00899.00329900294182000
2017-03-23862.00888.00860.00868.00291500254159900
2017-03-22884.00895.00862.00864.00511400448290400
2017-03-21910.00912.00895.00902.00299100269998200
2017-03-17898.00914.00895.00910.00324900293555500
2017-03-16908.00915.00894.00901.00601700542437200
2017-03-15945.00960.00913.00922.00580000543585100
2017-03-14929.00935.00904.00931.00435800400914400
2017-03-13950.00964.00932.00936.00511100484131700
2017-03-10945.00956.00926.00951.00605800569738500
2017-03-09960.00967.00944.00950.00690400658728400
2017-03-08996.001000.00956.00973.00998300972960500
2017-03-07938.001013.00937.00994.0021424002106078500
2017-03-06922.00938.00909.00934.0010997001015060400
2017-03-03881.00911.00881.00887.00849500760086300
2017-03-02942.00947.00874.00882.0015810001429431600
2017-03-01839.00925.00830.00919.0022277001982486500
2017-02-28827.00846.00826.00839.00281500235870500
2017-02-27840.00843.00826.00827.00394300327949800
2017-02-24845.00849.00839.00844.00281900237909800
2017-02-23851.00859.00843.00849.00288200244866100
2017-02-22852.00864.00850.00851.00462300395662000
2017-02-21856.00865.00849.00851.00335200287096300
2017-02-20846.00863.00842.00857.00280600239557800
2017-02-17853.00855.00835.00848.00344700291693400
2017-02-16836.00864.00835.00858.00486100413559600
2017-02-15872.00874.00831.00833.00978500827342600
2017-02-14856.00877.00854.00868.00692200600481400
2017-02-13846.00853.00840.00850.00452800383947600
2017-02-10832.00841.00829.00839.00366900306787100
2017-02-09825.00842.00822.00827.00397700330784000
2017-02-08818.00824.00811.00824.00209800171906600
2017-02-07813.00814.00804.00813.00209000169120600
2017-02-06805.00820.00804.00820.00272000221330800
2017-02-03808.00808.00796.00803.00283400227104900
2017-02-02811.00821.00802.00807.00261500212423500
2017-02-01802.00807.00796.00806.00295800237018000
2017-01-31830.00830.00802.00808.00426800346812300
2017-01-30800.00833.00798.00829.00825100676357200
2017-01-27801.00802.00791.00796.00234500186454400
2017-01-26804.00808.00794.00801.00235300188196900
2017-01-25798.00799.00785.00796.00247500195753600
2017-01-24784.00796.00777.00793.00260000205593600
2017-01-23787.00790.00777.00782.00342600267696200
2017-01-20790.00803.00785.00789.00236400187515800
2017-01-19790.00797.00778.00792.00345900271883200
2017-01-18792.00794.00779.00789.00362900284914500
2017-01-17801.00807.00796.00800.00248300198554900
2017-01-16820.00820.00802.00806.00349800282806200
2017-01-13789.00815.00788.00815.00495600396882000
2017-01-12807.00812.00794.00800.00522700418601000
2017-01-11826.00827.00807.00813.00643400524168800
2017-01-10829.00834.00814.00830.00936700772218100
2017-01-06835.00835.00807.00814.0012637001032801200
2017-01-05781.00806.00775.00797.00748500592129400
2017-01-04773.00786.00772.00778.00531600413873000
2016-12-30765.00779.00744.00771.00702800536500500
2016-12-29794.00796.00768.00780.00849100660576200
2016-12-28820.00822.00760.00790.0016888001333193300
2016-12-27821.00831.00810.00815.0016763001370451000
2016-12-26979.00979.00838.00838.0016741001489522600
2016-12-22995.00998.00984.00988.00225500223048800
2016-12-211013.001016.00990.00996.00236400236920300
2016-12-201003.001018.00991.001013.00240100241441000
2016-12-19999.001011.00985.00996.00343600342517000
2016-12-161058.001058.001007.001015.00359800368441800
2016-12-151020.001062.001018.001051.00362200378380200
2016-12-141022.001025.001007.001020.00173000175861000
2016-12-131019.001026.001003.001012.00166000167864000
2016-12-121035.001045.001006.001021.00225700230591300
2016-12-091025.001039.001014.001023.00232100238344500
2016-12-08980.001028.00974.001024.00396900399696400
2016-12-071015.001027.00983.00992.00434300433405500
2016-12-061035.001037.001008.001014.00346700352993500
2016-12-051038.001041.001015.001040.00264100271396200
2016-12-021056.001075.001017.001039.00470100490992600
2016-12-011107.001113.001046.001057.00573400612470300
2016-11-301115.001115.001083.001104.00386900423695600
2016-11-291083.001123.001065.001120.00474300526784600
2016-11-281125.001125.001071.001090.00470800514271900
2016-11-251090.001139.001030.001121.009824001058827100
2016-11-241149.001150.001086.001095.00585500649154800
2016-11-221121.001179.001120.001143.00516900592162800
2016-11-211140.001159.001120.001132.00747800850508000
2016-11-181095.001108.001062.001098.00746400811757400
2016-11-171030.001114.001024.001076.0018418001983261700
2016-11-161020.001027.00994.001015.00645500652523600
2016-11-151015.001054.00994.001004.0019401001985388200
2016-11-14842.00914.00842.00911.00300900266835200
2016-11-11924.00930.00878.00885.00278400249162800
2016-11-10896.00914.00873.00910.00252100226845200
2016-11-09895.00898.00813.00845.00547100465564300
2016-11-08909.00909.00886.00890.00123600110540500
2016-11-07903.00931.00901.00902.00246200224909800
2016-11-04896.00906.00871.00903.00298700265514800
2016-11-02940.00946.00901.00910.00383000351173100
2016-11-01940.00967.00938.00954.00213300203553800
2016-10-31942.00953.00934.00949.00206500194867000
2016-10-28989.00991.00924.00957.00648300618393900
2016-10-271005.001037.00984.00991.00455100459455900
2016-10-26993.001005.00983.00999.00179200178601600
2016-10-251017.001017.00981.00990.00281800280268800
2016-10-241009.001036.00996.001010.00235900238897400
2016-10-211024.001025.00995.001001.00294500296123500
2016-10-201054.001054.001005.001012.00486500496691100
2016-10-191058.001086.001042.001051.00487800519125700
2016-10-181038.001063.001015.001059.00417300435593200
2016-10-171060.001066.001013.001043.00498900521265500
2016-10-14986.001045.00983.001044.00672700689174200
2016-10-13955.00993.00942.00981.00340900328947800
2016-10-12978.00987.00961.00961.00259100251271200
2016-10-11991.001008.00982.00987.00232200230761200
2016-10-071017.001017.00978.00989.00516100513631500
2016-10-061026.001059.001014.001021.00480800493595900
2016-10-051029.001077.001025.001036.0012044001270002400
2016-10-041015.001033.00990.001019.00610200617754800
2016-10-03970.001034.00966.001015.0011882001189862000
2016-09-30967.00985.00936.00941.00449800432529200
2016-09-29947.00974.00939.00972.00796200764416200
2016-09-28920.00944.00913.00932.00823400764981400
2016-09-27854.00898.00849.00898.00589300520906400
2016-09-26863.00871.00847.00859.00242700207582100
2016-09-23853.00867.00846.00861.00327300280154500
2016-09-21861.00872.00826.00854.00644000544979200
2016-09-20885.00900.00861.00868.00477900419230800
2016-09-16858.00904.00853.00880.001039200920667700
2016-09-15856.00882.00848.00856.00364100313837100
2016-09-14858.00904.00843.00870.00957300837571100
2016-09-13880.00888.00855.00868.00468700406047400
2016-09-12874.00895.00868.00878.00522100458747700
2016-09-09922.00925.00880.00887.00712600641887400
2016-09-08880.00914.00871.00908.00874400781869300
2016-09-07870.00915.00868.00886.0011486001021524000
2016-09-06870.00958.00856.00888.0040858003728234700
2016-09-05821.00849.00805.00842.00967500804173800
2016-09-02869.00884.00818.00828.0016816001424275800
2016-09-01822.00910.00813.00882.0031483002728421600
2016-08-31740.00853.00738.00829.0023135001872266300
2016-08-30725.00751.00720.00743.00593600437036600
2016-08-29730.00735.00705.00714.00384800275804900
2016-08-26755.00757.00713.00726.00627500459020000
2016-08-25718.00761.00707.00744.00903600665404100
2016-08-24717.00725.00689.00711.00624900442173000
2016-08-23711.00737.00703.00708.001016700732897900
2016-08-22700.00720.00685.00704.0015980001123064100
2016-08-19735.00743.00658.00683.0040560002871710900
2016-08-18853.00865.00755.00765.0069445005592898500
2016-08-17797.00797.00797.00797.007150056985500
2016-08-16697.00697.00697.00697.004600032062000
2016-08-15580.00603.00577.00597.00281700167342800
2016-08-12565.00575.00558.00570.007450042235900
2016-08-10578.00578.00557.00565.007770044039200
2016-08-09563.00583.00555.00582.0011950068323000
2016-08-08570.00570.00557.00560.005670031909100
2016-08-05560.00566.00555.00564.0011020061836400
2016-08-04557.00567.00548.00559.0010520058414300
2016-08-03567.00569.00556.00560.008890050028200
2016-08-02550.00567.00550.00565.0011900066610700
2016-08-01540.00553.00536.00547.004990027212400
2016-07-29542.00550.00535.00547.0010620057580700
2016-07-28535.00547.00533.00537.006580035495400
2016-07-27550.00555.00532.00535.0014980081328900
2016-07-26564.00567.00547.00555.008950049596700
2016-07-25573.00573.00558.00569.0010740061144600
2016-07-22552.00572.00552.00569.0013810078247100
2016-07-21559.00561.00550.00560.007900043858300
2016-07-20569.00573.00553.00558.0011070062233600
2016-07-19554.00566.00551.00563.00182900102292400
2016-07-15553.00554.00536.00546.00269900147559500
2016-07-14523.00535.00519.00523.0016020083859400
2016-07-13533.00535.00520.00524.0015950083906300
2016-07-12536.00543.00522.00526.00211800112738700
2016-07-11558.00558.00531.00535.0018450099818100
2016-07-08539.00552.00535.00538.00211400114429300
2016-07-07603.00632.00535.00549.0019838001158890200
2016-07-06578.00600.00545.00568.001080700619001100
2016-07-05552.00612.00536.00596.001068800617348100
2016-07-04499.00515.00499.00512.005020025426200
2016-07-01514.00518.00507.00507.005560028428800
2016-06-30520.00525.00503.00504.008130041696200
2016-06-29522.00530.00516.00519.005630029425400
2016-06-28510.00516.00492.00513.005300026733800
2016-06-27512.00525.00504.00513.0010450053793200
2016-06-24555.00555.00464.00522.00254900131008400
2016-06-23549.00551.00531.00545.00225900122457900
2016-06-22521.00521.00511.00519.004470023091500
2016-06-21524.00525.00515.00524.003000015632700
2016-06-20512.00523.00512.00523.003200016623400
2016-06-17509.00521.00505.00507.003300016847800
2016-06-16527.00527.00498.00503.0010350052525500
2016-06-15526.00532.00519.00529.005140027051200
2016-06-14548.00554.00524.00526.006360033975400
2016-06-13563.00563.00548.00551.008090044791500
2016-06-10588.00590.00566.00573.0010840062431000
2016-06-09588.00588.00575.00584.0010340059979300
2016-06-08597.00598.00585.00595.005560032896100
2016-06-07611.00611.00590.00593.009710058061100
2016-06-06610.00615.00597.00611.009120055531800
2016-06-03597.00609.00595.00609.004950029837000
2016-06-02606.00608.00587.00596.0010130060490600
2016-06-01601.00611.00596.00603.008900053767400
2016-05-31605.00613.00596.00604.005410032547100
2016-05-30599.00604.00592.00601.006090036422300
2016-05-27610.00610.00586.00590.004650027676400
2016-05-26608.00617.00594.00602.009260056092800
2016-05-25596.00620.00596.00608.00209000127124500
2016-05-24590.00596.00578.00591.0012300072590600
2016-05-23593.00594.00579.00589.009320054791200
2016-05-20554.00585.00553.00583.00234000134347200
2016-05-19550.00551.00541.00545.004340023694000
2016-05-18562.00570.00534.00543.0012880071304100
2016-05-17565.00565.00548.00556.00294800164854700
2016-05-16550.00559.00538.00541.006480035322900
2016-05-13568.00568.00548.00554.006390035605100
2016-05-12565.00572.00553.00568.007380041750900
2016-05-11553.00565.00546.00564.0012400069170500
2016-05-10548.00552.00542.00548.005680031132800
2016-05-09536.00554.00535.00547.006290034134700
2016-05-06529.00534.00520.00531.007680040550900
2016-05-02511.00524.00509.00523.006430033218800
2016-04-28536.00542.00519.00524.0011420060615500
2016-04-27528.00535.00522.00534.005590029518600
2016-04-26544.00545.00521.00529.0011600061738700
2016-04-25559.00559.00542.00544.0010140055556900
2016-04-22566.00568.00552.00562.008040045048000
2016-04-21560.00571.00551.00565.0013610076691600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog