7735 (株)SCREENホールディングス の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281,3301,3301,3301,3301,0002,389.51
1983-12-261,3801,3801,3801,38012,0002,479.34
1983-12-211,3701,3701,3301,33018,0002,389.51
1983-12-201,3701,4001,3701,37082,0002,461.37
1983-12-191,3501,3501,3501,3502,0002,425.44
1983-12-171,4101,4101,3701,37019,0002,461.37
1983-12-161,3501,4201,3501,420311,0002,551.20
1983-12-151,2901,3601,2901,360160,0002,443.41
1983-12-141,2701,2701,2501,2504,0002,245.78
1983-12-131,2301,2701,2301,2705,0002,281.71
1983-12-121,2301,2301,2301,2303,0002,209.85
1983-12-081,2301,2301,2301,2301,0002,209.85
1983-12-071,2701,2701,2701,2703,0002,281.71
1983-12-061,2801,2801,2801,2801,0002,299.68
1983-12-051,2601,2601,2601,26013,0002,263.74
1983-12-031,2401,2501,2401,2502,0002,245.78
1983-12-021,2301,2301,2301,2307,0002,209.85
1983-12-011,2301,2501,2301,2506,0002,245.78
1983-11-301,2501,2501,2301,2304,0002,209.85
1983-11-291,2301,2301,2301,2302,0002,209.85
1983-11-281,2201,2201,2201,2202,0002,191.88
1983-11-261,2201,2201,2201,2207,0002,191.88
1983-11-251,1901,2201,1901,20011,0002,155.95
1983-11-241,2201,2201,2101,2104,0002,173.91
1983-11-221,1801,2001,1801,2006,0002,155.95
1983-11-191,1801,1801,1801,1806,0002,120.01
1983-11-171,1401,1401,1401,1404,0002,048.15
1983-11-141,0801,0801,0801,0803,0001,940.35
1983-11-101,1001,1001,1001,1001,0001,976.28
1983-11-081,1201,1201,1201,1202,0002,012.22
1983-11-071,1101,1201,1101,1202,0002,012.22
1983-11-051,1301,1301,1301,1301,0002,030.18
1983-11-021,1101,1101,1101,1101,0001,994.25
1983-11-011,1301,1301,1301,1301,0002,030.18
1983-10-311,1201,1201,1201,1204,0002,012.22
1983-10-291,1001,1001,1001,1001,0001,976.28
1983-10-271,0501,0501,0501,0503,0001,886.45
1983-10-221,0501,0501,0501,0501,0001,886.45
1983-10-211,0501,0501,0501,0501,0001,886.45
1983-10-201,0701,0701,0701,0701,0001,922.39
1983-10-191,0701,0701,0701,0704,0001,922.39
1983-10-181,0901,0901,0901,0901,0001,958.32
1983-10-171,0901,1101,0901,1107,0001,994.25
1983-10-141,1401,1401,1101,1105,0001,994.25
1983-10-131,1501,1501,1501,1508,0002,066.12
1983-10-111,1801,1801,1801,1804,0002,120.01
1983-10-071,1601,1901,1601,1904,0002,137.98
1983-10-051,1301,1301,1301,1301,0002,030.18
1983-10-041,1501,1501,1301,15027,0002,066.12
1983-10-031,1501,1501,1501,1501,0002,066.12
1983-10-011,1701,1701,1701,1702,0002,102.05
1983-09-301,1901,1901,1901,19031,0002,137.98
1983-09-291,1901,2001,1901,20017,0002,155.95
1983-09-281,1701,1701,1701,1702,0002,102.05
1983-09-221,1701,2001,1701,17012,0002,102.05
1983-09-211,1901,1901,1901,19030,0002,137.98
1983-09-201,1601,1701,1601,1705,0002,102.05
1983-09-171,1501,1701,1401,17015,0002,102.05
1983-09-161,1501,1501,1501,15031,0002,066.12
1983-09-141,1501,1501,1501,1501,0002,066.12
1983-09-131,1601,1701,1601,1703,0002,102.05
1983-09-121,1701,1701,1701,1701,0002,102.05
1983-09-081,1801,2301,1801,2306,0002,209.85
1983-09-071,1301,1501,1301,13020,0002,030.18
1983-09-061,1101,1401,1101,14010,0002,048.15
1983-09-051,1101,1101,1101,1101,0001,994.25
1983-09-021,0801,0901,0801,0903,0001,958.32
1983-08-261,1301,1301,1101,11010,0001,994.25
1983-08-231,2301,3001,2301,300157,0002,335.61
1983-08-221,2101,2201,1901,22018,0002,191.88
1983-08-201,1301,2201,1301,18071,0002,120.01
1983-08-191,0701,1501,0701,15012,0002,066.12
1983-08-181,0701,0701,0701,0701,0001,922.39
1983-08-169929929929921,0001,782.25
1983-08-159869869869862,0001,771.47
1983-08-099819819819811,0001,762.49
1983-08-089909909819816,0001,762.49
1983-08-011,0001,0001,0001,0001,0001,796.62
1983-07-301,0301,0301,0001,00051,0001,796.62
1983-07-291,0801,0801,0301,0304,0001,850.52
1983-07-281,0501,0801,0501,0806,0001,940.35
1983-07-271,0301,0501,0301,0503,0001,886.45
1983-07-261,0401,0401,0401,0401,0001,868.49
1983-07-231,0101,0201,0101,0202,0001,832.55
1983-07-221,0101,0101,0101,0101,0001,814.59
1983-07-201,0101,0101,0101,0102,0001,814.59
1983-07-199869869869861,0001,771.47
1983-07-189819819819811,0001,762.49
1983-07-159909909809808,0001,760.69
1983-07-141,0101,0101,0101,0101,0001,814.59
1983-07-061,0101,0101,0101,0101,0001,814.59
1983-07-041,0301,0301,0301,0301,0001,850.52
1983-07-021,0201,0201,0201,02052,0001,832.55
1983-07-011,0101,0101,0001,0004,0001,796.62
1983-06-299999999999991,0001,794.83
1983-06-281,0101,0101,0101,01050,0001,814.59
1983-06-271,0001,0001,0001,0001,0001,796.62
1983-06-231,0001,0001,0001,0007,0001,796.62
1983-06-211,0201,0201,0201,0201,0001,832.55
1983-06-201,0401,0501,0401,0503,0001,886.45
1983-06-161,0201,0201,0201,0201,0001,832.55
1983-06-151,0301,0301,0101,0207,0001,832.55
1983-06-141,0901,0901,0701,0703,0001,922.39
1983-06-111,0501,0701,0501,0705,0001,922.39
1983-06-101,1001,1001,0501,0507,0001,886.45
1983-06-091,0801,1001,0801,1005,0001,976.28
1983-06-081,1101,1101,1101,1103,0001,994.25
1983-06-071,1101,1501,1101,120168,0002,012.22
1983-06-061,1101,1301,1001,11015,0001,994.25
1983-06-041,1301,1501,1001,130265,0002,030.18
1983-06-031,0601,1501,0601,15061,0002,066.12
1983-06-021,0701,0901,0001,000239,0001,796.62
1983-06-011,0201,0901,0201,060190,0001,904.42
1983-05-311,0101,0401,0101,040108,0001,868.49
1983-05-301,0201,0209901,00010,0001,796.62
1983-05-279509509509503,0001,706.79
1983-05-249139209139204,0001,652.89
1983-05-198788858788855,0001,590.01
1983-05-118708708708701,0001,563.06
1983-04-288808808808802,0001,581.03
1983-04-278908908908901,0001,598.99
1983-04-268958958958951,0001,607.98
1983-04-258958958958951,0001,607.98
1983-04-219169169069062,0001,627.74
1983-04-209139169139163,0001,645.71
1983-04-199339339139133,0001,640.32
1983-04-128408408408402,0001,509.16
1983-04-068308308308302,0001,491.20
1983-03-318618618618612,0001,546.89
1983-03-308608608608603,0001,545.10
1983-03-298608608608603,0001,545.10
1983-03-258608608608602,0001,545.10
1983-03-248608608608604,0001,545.10
1983-03-228558558558553,0001,536.11
1983-03-188458458458451,0001,518.15
1983-03-178458458458452,0001,518.15
1983-03-168358358358353,0001,500.18
1983-03-158458458358356,0001,500.18
1983-03-118108108108102,0001,455.26
1983-03-107957957957954,0001,428.31
1983-03-017307307307301,0001,311.53
1983-02-157357357357352,0001,320.52
1983-02-077207207207201,0001,293.57
1983-02-027207207207204,0001,293.57
1983-01-2174574574574511,0001,338.48

分割・併合履歴 : [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株