7735 (株)SCREENホールディングス の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-13 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 3,021.74 |
| 1985-12-12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 3,043.48 |
| 1985-12-11 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 2,978.26 |
| 1985-12-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,826.09 |
| 1985-12-07 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 2,826.09 |
| 1985-12-06 | 1,330 | 1,360 | 1,330 | 1,350 | 8,000 | 2,934.78 |
| 1985-12-05 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,891.30 |
| 1985-11-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,804.35 |
| 1985-11-28 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 2,782.61 |
| 1985-11-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,869.57 |
| 1985-11-21 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 2,891.30 |
| 1985-11-20 | 1,280 | 1,310 | 1,280 | 1,310 | 2,000 | 2,847.83 |
| 1985-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 2,608.70 |
| 1985-11-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,826.09 |
| 1985-11-07 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 2,760.87 |
| 1985-11-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,717.39 |
| 1985-11-01 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 2,826.09 |
| 1985-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,826.09 |
| 1985-10-25 | 1,350 | 1,370 | 1,350 | 1,360 | 7,000 | 2,956.52 |
| 1985-10-23 | 1,340 | 1,360 | 1,340 | 1,350 | 24,000 | 2,934.78 |
| 1985-10-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,934.78 |
| 1985-10-21 | 1,280 | 1,350 | 1,280 | 1,350 | 10,000 | 2,934.78 |
| 1985-10-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,804.35 |
| 1985-10-16 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 2,608.70 |
| 1985-10-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,456.52 |
| 1985-10-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,608.70 |
| 1985-10-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,543.48 |
| 1985-10-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,347.83 |
| 1985-09-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,326.09 |
| 1985-09-27 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 2,347.83 |
| 1985-09-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,304.35 |
| 1985-09-12 | 1,020 | 1,050 | 1,020 | 1,050 | 27,000 | 2,282.61 |
| 1985-09-05 | 900 | 900 | 900 | 900 | 15,000 | 1,956.52 |
| 1985-08-29 | 915 | 915 | 915 | 915 | 1,000 | 1,989.13 |
| 1985-08-27 | 940 | 940 | 925 | 925 | 6,000 | 2,010.87 |
| 1985-08-16 | 960 | 960 | 960 | 960 | 5,000 | 2,086.96 |
| 1985-08-05 | 915 | 915 | 915 | 915 | 2,000 | 1,989.13 |
| 1985-07-29 | 900 | 900 | 900 | 900 | 2,000 | 1,956.52 |
| 1985-07-27 | 920 | 920 | 920 | 920 | 1,000 | 2,000 |
| 1985-07-26 | 950 | 950 | 930 | 930 | 10,000 | 2,021.74 |
| 1985-07-20 | 980 | 980 | 980 | 980 | 2,000 | 2,130.43 |
| 1985-07-15 | 1,000 | 1,000 | 989 | 990 | 21,000 | 2,152.17 |
| 1985-07-12 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 2,173.91 |
| 1985-06-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,217.39 |
| 1985-06-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,239.13 |
| 1985-06-19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,260.87 |
| 1985-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,282.61 |
| 1985-06-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,369.57 |
| 1985-06-13 | 1,140 | 1,140 | 1,140 | 1,140 | 100,000 | 2,478.26 |
| 1985-06-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,239.13 |
| 1985-06-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,239.13 |
| 1985-05-31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,456.52 |
| 1985-05-29 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 2,521.74 |
| 1985-05-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,739.13 |
| 1985-05-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,717.39 |
| 1985-05-01 | 1,300 | 1,310 | 1,300 | 1,310 | 280,000 | 2,847.83 |
| 1985-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 66,000 | 2,608.70 |
| 1985-03-27 | 1,320 | 1,320 | 1,320 | 1,320 | 20,000 | 2,869.57 |
| 1985-03-25 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 3,201.58 |
| 1985-03-18 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 3,241.11 |
| 1985-03-07 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 3,300.40 |
| 1985-03-06 | 1,670 | 1,670 | 1,650 | 1,650 | 10,000 | 3,260.87 |
| 1985-03-01 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 3,280.63 |
| 1985-02-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,162.06 |
| 1985-02-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,162.06 |
| 1985-02-21 | 1,600 | 1,600 | 1,600 | 1,600 | 51,000 | 3,162.06 |
| 1985-02-14 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 3,043.48 |
| 1985-01-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,043.48 |
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
