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 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,389.51 |
| 1983-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 | 2,479.34 |
| 1983-12-21 | 1,370 | 1,370 | 1,330 | 1,330 | 18,000 | 2,389.51 |
| 1983-12-20 | 1,370 | 1,400 | 1,370 | 1,370 | 82,000 | 2,461.37 |
| 1983-12-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,425.44 |
| 1983-12-17 | 1,410 | 1,410 | 1,370 | 1,370 | 19,000 | 2,461.37 |
| 1983-12-16 | 1,350 | 1,420 | 1,350 | 1,420 | 311,000 | 2,551.20 |
| 1983-12-15 | 1,290 | 1,360 | 1,290 | 1,360 | 160,000 | 2,443.41 |
| 1983-12-14 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 2,245.78 |
| 1983-12-13 | 1,230 | 1,270 | 1,230 | 1,270 | 5,000 | 2,281.71 |
| 1983-12-12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,209.85 |
| 1983-12-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,209.85 |
| 1983-12-07 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 2,281.71 |
| 1983-12-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,299.68 |
| 1983-12-05 | 1,260 | 1,260 | 1,260 | 1,260 | 13,000 | 2,263.74 |
| 1983-12-03 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 2,245.78 |
| 1983-12-02 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 2,209.85 |
| 1983-12-01 | 1,230 | 1,250 | 1,230 | 1,250 | 6,000 | 2,245.78 |
| 1983-11-30 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 2,209.85 |
| 1983-11-29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,209.85 |
| 1983-11-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,191.88 |
| 1983-11-26 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 2,191.88 |
| 1983-11-25 | 1,190 | 1,220 | 1,190 | 1,200 | 11,000 | 2,155.95 |
| 1983-11-24 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 2,173.91 |
| 1983-11-22 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 2,155.95 |
| 1983-11-19 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 2,120.01 |
| 1983-11-17 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 2,048.15 |
| 1983-11-14 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,940.35 |
| 1983-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,976.28 |
| 1983-11-08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,012.22 |
| 1983-11-07 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 2,012.22 |
| 1983-11-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,030.18 |
| 1983-11-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,994.25 |
| 1983-11-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,030.18 |
| 1983-10-31 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 2,012.22 |
| 1983-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,976.28 |
| 1983-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,886.45 |
| 1983-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,886.45 |
| 1983-10-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,886.45 |
| 1983-10-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,922.39 |
| 1983-10-19 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,922.39 |
| 1983-10-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,958.32 |
| 1983-10-17 | 1,090 | 1,110 | 1,090 | 1,110 | 7,000 | 1,994.25 |
| 1983-10-14 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 | 1,994.25 |
| 1983-10-13 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 2,066.12 |
| 1983-10-11 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 2,120.01 |
| 1983-10-07 | 1,160 | 1,190 | 1,160 | 1,190 | 4,000 | 2,137.98 |
| 1983-10-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,030.18 |
| 1983-10-04 | 1,150 | 1,150 | 1,130 | 1,150 | 27,000 | 2,066.12 |
| 1983-10-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,066.12 |
| 1983-10-01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,102.05 |
| 1983-09-30 | 1,190 | 1,190 | 1,190 | 1,190 | 31,000 | 2,137.98 |
| 1983-09-29 | 1,190 | 1,200 | 1,190 | 1,200 | 17,000 | 2,155.95 |
| 1983-09-28 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,102.05 |
| 1983-09-22 | 1,170 | 1,200 | 1,170 | 1,170 | 12,000 | 2,102.05 |
| 1983-09-21 | 1,190 | 1,190 | 1,190 | 1,190 | 30,000 | 2,137.98 |
| 1983-09-20 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 2,102.05 |
| 1983-09-17 | 1,150 | 1,170 | 1,140 | 1,170 | 15,000 | 2,102.05 |
| 1983-09-16 | 1,150 | 1,150 | 1,150 | 1,150 | 31,000 | 2,066.12 |
| 1983-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,066.12 |
| 1983-09-13 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 2,102.05 |
| 1983-09-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,102.05 |
| 1983-09-08 | 1,180 | 1,230 | 1,180 | 1,230 | 6,000 | 2,209.85 |
| 1983-09-07 | 1,130 | 1,150 | 1,130 | 1,130 | 20,000 | 2,030.18 |
| 1983-09-06 | 1,110 | 1,140 | 1,110 | 1,140 | 10,000 | 2,048.15 |
| 1983-09-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,994.25 |
| 1983-09-02 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,958.32 |
| 1983-08-26 | 1,130 | 1,130 | 1,110 | 1,110 | 10,000 | 1,994.25 |
| 1983-08-23 | 1,230 | 1,300 | 1,230 | 1,300 | 157,000 | 2,335.61 |
| 1983-08-22 | 1,210 | 1,220 | 1,190 | 1,220 | 18,000 | 2,191.88 |
| 1983-08-20 | 1,130 | 1,220 | 1,130 | 1,180 | 71,000 | 2,120.01 |
| 1983-08-19 | 1,070 | 1,150 | 1,070 | 1,150 | 12,000 | 2,066.12 |
| 1983-08-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,922.39 |
| 1983-08-16 | 992 | 992 | 992 | 992 | 1,000 | 1,782.25 |
| 1983-08-15 | 986 | 986 | 986 | 986 | 2,000 | 1,771.47 |
| 1983-08-09 | 981 | 981 | 981 | 981 | 1,000 | 1,762.49 |
| 1983-08-08 | 990 | 990 | 981 | 981 | 6,000 | 1,762.49 |
| 1983-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,796.62 |
| 1983-07-30 | 1,030 | 1,030 | 1,000 | 1,000 | 51,000 | 1,796.62 |
| 1983-07-29 | 1,080 | 1,080 | 1,030 | 1,030 | 4,000 | 1,850.52 |
| 1983-07-28 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 | 1,940.35 |
| 1983-07-27 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,886.45 |
| 1983-07-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,868.49 |
| 1983-07-23 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,832.55 |
| 1983-07-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,814.59 |
| 1983-07-20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,814.59 |
| 1983-07-19 | 986 | 986 | 986 | 986 | 1,000 | 1,771.47 |
| 1983-07-18 | 981 | 981 | 981 | 981 | 1,000 | 1,762.49 |
| 1983-07-15 | 990 | 990 | 980 | 980 | 8,000 | 1,760.69 |
| 1983-07-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,814.59 |
| 1983-07-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,814.59 |
| 1983-07-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,850.52 |
| 1983-07-02 | 1,020 | 1,020 | 1,020 | 1,020 | 52,000 | 1,832.55 |
| 1983-07-01 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,796.62 |
| 1983-06-29 | 999 | 999 | 999 | 999 | 1,000 | 1,794.83 |
| 1983-06-28 | 1,010 | 1,010 | 1,010 | 1,010 | 50,000 | 1,814.59 |
| 1983-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,796.62 |
| 1983-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,796.62 |
| 1983-06-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,832.55 |
| 1983-06-20 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,886.45 |
| 1983-06-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,832.55 |
| 1983-06-15 | 1,030 | 1,030 | 1,010 | 1,020 | 7,000 | 1,832.55 |
| 1983-06-14 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 1,922.39 |
| 1983-06-11 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 1,922.39 |
| 1983-06-10 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 | 1,886.45 |
| 1983-06-09 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 1,976.28 |
| 1983-06-08 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,994.25 |
| 1983-06-07 | 1,110 | 1,150 | 1,110 | 1,120 | 168,000 | 2,012.22 |
| 1983-06-06 | 1,110 | 1,130 | 1,100 | 1,110 | 15,000 | 1,994.25 |
| 1983-06-04 | 1,130 | 1,150 | 1,100 | 1,130 | 265,000 | 2,030.18 |
| 1983-06-03 | 1,060 | 1,150 | 1,060 | 1,150 | 61,000 | 2,066.12 |
| 1983-06-02 | 1,070 | 1,090 | 1,000 | 1,000 | 239,000 | 1,796.62 |
| 1983-06-01 | 1,020 | 1,090 | 1,020 | 1,060 | 190,000 | 1,904.42 |
| 1983-05-31 | 1,010 | 1,040 | 1,010 | 1,040 | 108,000 | 1,868.49 |
| 1983-05-30 | 1,020 | 1,020 | 990 | 1,000 | 10,000 | 1,796.62 |
| 1983-05-27 | 950 | 950 | 950 | 950 | 3,000 | 1,706.79 |
| 1983-05-24 | 913 | 920 | 913 | 920 | 4,000 | 1,652.89 |
| 1983-05-19 | 878 | 885 | 878 | 885 | 5,000 | 1,590.01 |
| 1983-05-11 | 870 | 870 | 870 | 870 | 1,000 | 1,563.06 |
| 1983-04-28 | 880 | 880 | 880 | 880 | 2,000 | 1,581.03 |
| 1983-04-27 | 890 | 890 | 890 | 890 | 1,000 | 1,598.99 |
| 1983-04-26 | 895 | 895 | 895 | 895 | 1,000 | 1,607.98 |
| 1983-04-25 | 895 | 895 | 895 | 895 | 1,000 | 1,607.98 |
| 1983-04-21 | 916 | 916 | 906 | 906 | 2,000 | 1,627.74 |
| 1983-04-20 | 913 | 916 | 913 | 916 | 3,000 | 1,645.71 |
| 1983-04-19 | 933 | 933 | 913 | 913 | 3,000 | 1,640.32 |
| 1983-04-12 | 840 | 840 | 840 | 840 | 2,000 | 1,509.16 |
| 1983-04-06 | 830 | 830 | 830 | 830 | 2,000 | 1,491.20 |
| 1983-03-31 | 861 | 861 | 861 | 861 | 2,000 | 1,546.89 |
| 1983-03-30 | 860 | 860 | 860 | 860 | 3,000 | 1,545.10 |
| 1983-03-29 | 860 | 860 | 860 | 860 | 3,000 | 1,545.10 |
| 1983-03-25 | 860 | 860 | 860 | 860 | 2,000 | 1,545.10 |
| 1983-03-24 | 860 | 860 | 860 | 860 | 4,000 | 1,545.10 |
| 1983-03-22 | 855 | 855 | 855 | 855 | 3,000 | 1,536.11 |
| 1983-03-18 | 845 | 845 | 845 | 845 | 1,000 | 1,518.15 |
| 1983-03-17 | 845 | 845 | 845 | 845 | 2,000 | 1,518.15 |
| 1983-03-16 | 835 | 835 | 835 | 835 | 3,000 | 1,500.18 |
| 1983-03-15 | 845 | 845 | 835 | 835 | 6,000 | 1,500.18 |
| 1983-03-11 | 810 | 810 | 810 | 810 | 2,000 | 1,455.26 |
| 1983-03-10 | 795 | 795 | 795 | 795 | 4,000 | 1,428.31 |
| 1983-03-01 | 730 | 730 | 730 | 730 | 1,000 | 1,311.53 |
| 1983-02-15 | 735 | 735 | 735 | 735 | 2,000 | 1,320.52 |
| 1983-02-07 | 720 | 720 | 720 | 720 | 1,000 | 1,293.57 |
| 1983-02-02 | 720 | 720 | 720 | 720 | 4,000 | 1,293.57 |
| 1983-01-21 | 745 | 745 | 745 | 745 | 11,000 | 1,338.48 |
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
