[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 
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
2016-04-20543.00557.00537.00552.0011070060908500
2016-04-19532.00547.00532.00546.009990054020700
2016-04-18528.00531.00518.00520.009790051189100
2016-04-15536.00545.00531.00545.0010430056380000
2016-04-14537.00541.00531.00541.00225900121271100
2016-04-13535.00540.00531.00537.0011030059099500
2016-04-12534.00543.00523.00528.00229100122517500
2016-04-11520.00530.00508.00526.0018630096575800
2016-04-08503.00529.00499.00528.00474700245965400
2016-04-07486.00508.00486.00507.00373500187249100
2016-04-06481.00487.00470.00478.0019300092004100
2016-04-05494.00495.00481.00484.00248400120757400
2016-04-04507.00515.00491.00494.00359400180435200
2016-04-01497.00515.00496.00509.001313100662317800
2016-03-31495.00500.00494.00495.001563700775150400
2016-03-30517.00518.00497.00502.00651900330149700
2016-03-29507.00530.00507.00523.00416400215215600
2016-03-28510.00514.00503.00514.00354600181120600
2016-03-25500.00511.00500.00506.00512400258941400
2016-03-24498.00511.00498.00500.001171000585184400
2016-03-23503.00518.00497.00514.00498600253700500
2016-03-22503.00509.00496.00499.00272200136441200
2016-03-18501.00507.00495.00500.0019320096475600
2016-03-17508.00512.00502.00503.00264900134346300
2016-03-16515.00520.00511.00512.00416800214270000
2016-03-15508.00531.00500.00518.001049000541453200
2016-03-14575.00579.00572.00576.004690027028400
2016-03-11570.00574.00560.00570.004620026256100
2016-03-10558.00583.00558.00577.009420054020600
2016-03-09565.00567.00550.00558.004590025695300
2016-03-08580.00588.00545.00555.008400047167700
2016-03-07570.00583.00567.00576.003830022000500
2016-03-04565.00570.00557.00567.003740021116600
2016-03-03543.00560.00542.00560.009480052411700
2016-03-02544.00544.00531.00534.004120022093300
2016-03-01521.00526.00515.00526.003170016514700
2016-02-29530.00549.00530.00530.005870031707700
2016-02-26522.00537.00522.00524.003730019700400
2016-02-25512.00525.00512.00522.004180021762000
2016-02-24507.00516.00506.00510.007920040274000
2016-02-23522.00525.00517.00517.005930030920600
2016-02-22508.00525.00501.00519.009230047569800
2016-02-19496.00509.00490.00501.0011420056936300
2016-02-18492.00507.00491.00502.0013620068047600
2016-02-17507.00513.00478.00487.00227400112520200
2016-02-16553.00553.00506.00512.00340400178367100
2016-02-15570.00594.00548.00583.009500054181100
2016-02-12527.00541.00500.00519.009280048789000
2016-02-10580.00589.00541.00543.007600042401100
2016-02-09576.00592.00570.00570.0010060058208200
2016-02-08584.00599.00580.00599.007180042509000
2016-02-05600.00604.00581.00588.00174800104028500
2016-02-04600.00607.00586.00600.0012030072055700
2016-02-03586.00608.00586.00607.0012190073090900
2016-02-02592.00596.00585.00596.006970041229600
2016-02-01593.00593.00572.00590.0011360066386100
2016-01-29578.00594.00558.00583.0013480077910800
2016-01-28554.00573.00551.00572.0013530076389000
2016-01-27539.00551.00538.00549.007970043431700
2016-01-26511.00534.00510.00529.009870051758900
2016-01-25507.00532.00507.00513.007380038193900
2016-01-22490.00500.00478.00499.005500026972600
2016-01-21495.00497.00465.00466.0011060053372300
2016-01-20520.00526.00480.00490.00203900101469500
2016-01-19548.00573.00513.00519.00378800206172000
2016-01-18511.00572.00496.00558.00584200316752700
2016-01-15489.00517.00485.00513.0011990060392600
2016-01-14479.00490.00465.00478.004950023598400
2016-01-13499.00503.00491.00502.003120015562400
2016-01-12502.00506.00467.00475.007460036101600
2016-01-08507.00517.00502.00503.006450032724100
2016-01-07518.00518.00502.00508.003950020158200
2016-01-06523.00535.00517.00517.003300017278600
2016-01-05523.00528.00520.00523.002590013572500
2016-01-04542.00542.00521.00524.002620013878000
2015-12-30537.00541.00534.00537.00138007403000
2015-12-29524.00542.00524.00534.002520013408400
2015-12-28512.00528.00512.00527.002390012514700
2015-12-25517.00520.00504.00518.007380037698500
2015-12-24533.00534.00513.00517.009660050654900
2015-12-22532.00538.00532.00532.00177009467800
2015-12-21541.00542.00525.00535.006090032514600
2015-12-18553.00563.00543.00546.005200028708200
2015-12-17548.00563.00548.00560.004470024798700
2015-12-16535.00542.00534.00538.003000016102800
2015-12-15539.00547.00531.00531.004300023136100
2015-12-14550.00560.00537.00539.0013290072399200
2015-12-11555.00568.00555.00559.007670042944900
2015-12-10580.00584.00558.00560.008180046745100
2015-12-09584.00596.00583.00587.003500020591900
2015-12-08599.00601.00586.00593.006700039751700
2015-12-07598.00610.00598.00598.006670040161400
2015-12-04603.00605.00595.00598.005980035806500
2015-12-03618.00618.00604.00609.004120025111100
2015-12-02609.00616.00601.00615.003890023748300
2015-12-01596.00610.00595.00606.006160037146500
2015-11-30595.00619.00592.00599.007920047732300
2015-11-27597.00597.00576.00590.0010000058916900

   ※ 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