7735 (株)SCREENホールディングス の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 829 | 829 | 811 | 820 | 6,000 | 2,050 |
| 1986-12-26 | 845 | 860 | 835 | 860 | 20,000 | 2,150 |
| 1986-12-25 | 835 | 836 | 835 | 835 | 31,000 | 2,087.50 |
| 1986-12-24 | 812 | 820 | 812 | 820 | 4,000 | 2,050 |
| 1986-12-23 | 810 | 810 | 800 | 800 | 12,000 | 2,000 |
| 1986-12-22 | 800 | 810 | 800 | 802 | 34,000 | 2,005 |
| 1986-12-19 | 805 | 805 | 792 | 800 | 57,000 | 2,000 |
| 1986-12-18 | 792 | 800 | 792 | 795 | 9,000 | 1,987.50 |
| 1986-12-17 | 795 | 795 | 790 | 790 | 5,000 | 1,975 |
| 1986-12-16 | 790 | 793 | 790 | 793 | 27,000 | 1,982.50 |
| 1986-12-15 | 798 | 800 | 790 | 800 | 12,000 | 2,000 |
| 1986-12-12 | 791 | 791 | 790 | 790 | 4,000 | 1,975 |
| 1986-12-11 | 801 | 801 | 790 | 790 | 6,000 | 1,975 |
| 1986-12-10 | 809 | 809 | 800 | 800 | 13,000 | 2,000 |
| 1986-12-09 | 790 | 810 | 785 | 810 | 8,000 | 2,025 |
| 1986-12-08 | 790 | 800 | 790 | 800 | 21,000 | 2,000 |
| 1986-12-06 | 785 | 785 | 785 | 785 | 2,000 | 1,962.50 |
| 1986-12-05 | 797 | 800 | 797 | 800 | 13,000 | 2,000 |
| 1986-12-04 | 785 | 800 | 781 | 800 | 20,000 | 2,000 |
| 1986-12-03 | 795 | 795 | 795 | 795 | 2,000 | 1,987.50 |
| 1986-12-02 | 786 | 787 | 785 | 785 | 4,000 | 1,962.50 |
| 1986-12-01 | 790 | 795 | 785 | 785 | 5,000 | 1,962.50 |
| 1986-11-29 | 795 | 795 | 785 | 790 | 14,000 | 1,975 |
| 1986-11-28 | 809 | 809 | 795 | 795 | 13,000 | 1,987.50 |
| 1986-11-27 | 808 | 809 | 800 | 809 | 8,000 | 2,022.50 |
| 1986-11-26 | 785 | 800 | 785 | 800 | 9,000 | 2,000 |
| 1986-11-25 | 770 | 790 | 770 | 790 | 13,000 | 1,975 |
| 1986-11-21 | 761 | 764 | 761 | 764 | 6,000 | 1,910 |
| 1986-11-20 | 780 | 780 | 771 | 771 | 6,000 | 1,927.50 |
| 1986-11-18 | 780 | 785 | 780 | 785 | 12,000 | 1,962.50 |
| 1986-11-17 | 790 | 790 | 785 | 785 | 9,000 | 1,962.50 |
| 1986-11-14 | 791 | 791 | 791 | 791 | 1,000 | 1,977.50 |
| 1986-11-13 | 780 | 780 | 780 | 780 | 5,000 | 1,950 |
| 1986-11-11 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
| 1986-11-07 | 790 | 808 | 790 | 808 | 3,000 | 2,020 |
| 1986-11-06 | 799 | 799 | 790 | 790 | 11,000 | 1,975 |
| 1986-11-05 | 815 | 815 | 810 | 810 | 4,000 | 2,025 |
| 1986-11-04 | 820 | 830 | 820 | 825 | 4,000 | 2,062.50 |
| 1986-10-31 | 809 | 810 | 809 | 810 | 4,000 | 2,025 |
| 1986-10-30 | 810 | 810 | 810 | 810 | 1,000 | 2,025 |
| 1986-10-29 | 840 | 840 | 810 | 810 | 7,000 | 2,025 |
| 1986-10-28 | 829 | 839 | 827 | 830 | 19,000 | 2,075 |
| 1986-10-27 | 830 | 849 | 830 | 830 | 38,000 | 2,075 |
| 1986-10-25 | 839 | 840 | 819 | 830 | 20,000 | 2,075 |
| 1986-10-24 | 818 | 841 | 818 | 841 | 29,000 | 2,102.50 |
| 1986-10-23 | 775 | 800 | 775 | 800 | 9,000 | 2,000 |
| 1986-10-22 | 765 | 765 | 765 | 765 | 1,000 | 1,912.50 |
| 1986-10-21 | 784 | 793 | 765 | 765 | 7,000 | 1,912.50 |
| 1986-10-20 | 780 | 793 | 779 | 793 | 9,000 | 1,982.50 |
| 1986-10-17 | 761 | 764 | 761 | 764 | 3,000 | 1,910 |
| 1986-10-16 | 750 | 750 | 749 | 749 | 2,000 | 1,872.50 |
| 1986-10-15 | 730 | 741 | 730 | 741 | 3,000 | 1,852.50 |
| 1986-10-13 | 750 | 750 | 750 | 750 | 3,000 | 1,875 |
| 1986-10-06 | 724 | 724 | 720 | 720 | 2,000 | 1,800 |
| 1986-10-04 | 716 | 716 | 715 | 715 | 3,000 | 1,787.50 |
| 1986-10-03 | 725 | 725 | 715 | 715 | 20,000 | 1,787.50 |
| 1986-10-02 | 725 | 730 | 725 | 725 | 7,000 | 1,812.50 |
| 1986-10-01 | 739 | 739 | 725 | 725 | 11,000 | 1,812.50 |
| 1986-09-30 | 750 | 750 | 740 | 740 | 8,000 | 1,850 |
| 1986-09-29 | 740 | 741 | 740 | 740 | 9,000 | 1,850 |
| 1986-09-27 | 740 | 750 | 740 | 750 | 17,000 | 1,875 |
| 1986-09-26 | 751 | 751 | 745 | 745 | 22,000 | 1,862.50 |
| 1986-09-24 | 760 | 760 | 760 | 760 | 2,000 | 1,900 |
| 1986-09-19 | 751 | 760 | 745 | 745 | 44,000 | 1,862.50 |
| 1986-09-18 | 750 | 755 | 745 | 750 | 37,000 | 1,875 |
| 1986-09-17 | 746 | 750 | 746 | 750 | 28,000 | 1,875 |
| 1986-09-16 | 750 | 755 | 745 | 745 | 19,000 | 1,862.50 |
| 1986-09-12 | 750 | 750 | 738 | 750 | 68,000 | 1,875 |
| 1986-09-11 | 751 | 756 | 740 | 740 | 89,000 | 1,850 |
| 1986-09-10 | 760 | 761 | 750 | 750 | 87,000 | 1,875 |
| 1986-09-09 | 758 | 760 | 755 | 760 | 106,000 | 1,900 |
| 1986-09-08 | 770 | 770 | 755 | 755 | 26,000 | 1,887.50 |
| 1986-09-06 | 770 | 770 | 760 | 760 | 33,000 | 1,900 |
| 1986-09-05 | 766 | 766 | 766 | 766 | 1,000 | 1,915 |
| 1986-09-04 | 752 | 756 | 752 | 756 | 2,000 | 1,890 |
| 1986-09-03 | 770 | 770 | 750 | 750 | 31,000 | 1,875 |
| 1986-09-02 | 772 | 772 | 760 | 760 | 28,000 | 1,900 |
| 1986-09-01 | 778 | 782 | 770 | 773 | 27,000 | 1,932.50 |
| 1986-08-30 | 761 | 761 | 761 | 761 | 1,000 | 1,902.50 |
| 1986-08-29 | 770 | 770 | 760 | 760 | 35,000 | 1,900 |
| 1986-08-28 | 760 | 760 | 760 | 760 | 9,000 | 1,900 |
| 1986-08-27 | 769 | 780 | 750 | 755 | 89,000 | 1,887.50 |
| 1986-08-26 | 755 | 770 | 755 | 770 | 43,000 | 1,925 |
| 1986-08-25 | 760 | 761 | 750 | 760 | 110,000 | 1,900 |
| 1986-08-23 | 765 | 765 | 750 | 760 | 60,000 | 1,900 |
| 1986-08-22 | 747 | 765 | 740 | 740 | 102,000 | 1,850 |
| 1986-08-21 | 745 | 747 | 744 | 744 | 70,000 | 1,860 |
| 1986-08-20 | 745 | 750 | 745 | 745 | 38,000 | 1,862.50 |
| 1986-08-19 | 750 | 755 | 745 | 745 | 68,000 | 1,862.50 |
| 1986-08-18 | 755 | 756 | 750 | 750 | 54,000 | 1,875 |
| 1986-08-15 | 755 | 766 | 751 | 755 | 16,000 | 1,887.50 |
| 1986-08-14 | 780 | 785 | 750 | 750 | 56,000 | 1,875 |
| 1986-08-13 | 800 | 800 | 780 | 780 | 6,000 | 1,950 |
| 1986-08-12 | 815 | 815 | 800 | 800 | 7,000 | 2,000 |
| 1986-08-11 | 816 | 816 | 810 | 815 | 8,000 | 2,037.50 |
| 1986-08-08 | 808 | 816 | 808 | 815 | 5,000 | 2,037.50 |
| 1986-08-06 | 780 | 800 | 780 | 787 | 17,000 | 1,967.50 |
| 1986-08-05 | 785 | 785 | 780 | 780 | 3,000 | 1,950 |
| 1986-08-01 | 760 | 770 | 750 | 770 | 21,000 | 1,925 |
| 1986-07-31 | 780 | 781 | 750 | 750 | 80,000 | 1,875 |
| 1986-07-30 | 819 | 819 | 790 | 790 | 63,000 | 1,975 |
| 1986-07-29 | 834 | 834 | 825 | 830 | 7,000 | 2,075 |
| 1986-07-28 | 822 | 822 | 810 | 810 | 9,000 | 2,025 |
| 1986-07-26 | 802 | 802 | 802 | 802 | 1,000 | 2,005 |
| 1986-07-25 | 801 | 810 | 800 | 801 | 5,000 | 2,002.50 |
| 1986-07-23 | 800 | 800 | 800 | 800 | 35,000 | 2,000 |
| 1986-07-22 | 800 | 800 | 800 | 800 | 20,000 | 2,000 |
| 1986-07-21 | 778 | 788 | 770 | 780 | 64,000 | 1,950 |
| 1986-07-19 | 798 | 798 | 780 | 780 | 41,000 | 1,950 |
| 1986-07-18 | 842 | 842 | 798 | 798 | 56,000 | 1,995 |
| 1986-07-17 | 832 | 832 | 828 | 832 | 40,000 | 2,080 |
| 1986-07-16 | 841 | 843 | 827 | 830 | 109,000 | 2,075 |
| 1986-07-15 | 840 | 853 | 839 | 840 | 98,000 | 2,100 |
| 1986-07-14 | 840 | 840 | 836 | 840 | 85,000 | 2,100 |
| 1986-07-11 | 851 | 855 | 835 | 835 | 92,000 | 2,087.50 |
| 1986-07-10 | 870 | 870 | 855 | 855 | 19,000 | 2,137.50 |
| 1986-07-09 | 880 | 880 | 870 | 870 | 36,000 | 2,175 |
| 1986-07-08 | 895 | 900 | 880 | 880 | 24,000 | 2,200 |
| 1986-07-05 | 905 | 905 | 890 | 890 | 8,000 | 2,225 |
| 1986-07-04 | 906 | 906 | 900 | 905 | 62,000 | 2,262.50 |
| 1986-07-03 | 910 | 911 | 901 | 906 | 26,000 | 2,265 |
| 1986-07-02 | 920 | 920 | 915 | 915 | 7,000 | 2,287.50 |
| 1986-07-01 | 915 | 915 | 910 | 910 | 34,000 | 2,275 |
| 1986-06-30 | 910 | 910 | 910 | 910 | 36,000 | 2,275 |
| 1986-06-28 | 905 | 906 | 905 | 905 | 11,000 | 2,262.50 |
| 1986-06-27 | 900 | 900 | 900 | 900 | 300,000 | 2,250 |
| 1986-06-25 | 920 | 920 | 900 | 900 | 7,000 | 2,250 |
| 1986-06-21 | 910 | 910 | 900 | 900 | 14,000 | 2,250 |
| 1986-06-20 | 900 | 915 | 900 | 910 | 21,000 | 2,275 |
| 1986-06-19 | 930 | 930 | 900 | 921 | 16,000 | 2,302.50 |
| 1986-06-18 | 960 | 960 | 950 | 950 | 6,000 | 2,375 |
| 1986-06-17 | 964 | 964 | 960 | 960 | 4,000 | 2,400 |
| 1986-06-13 | 976 | 980 | 965 | 966 | 51,000 | 2,415 |
| 1986-06-12 | 990 | 990 | 975 | 976 | 56,000 | 2,440 |
| 1986-06-11 | 980 | 990 | 980 | 990 | 6,000 | 2,475 |
| 1986-06-10 | 987 | 1,000 | 987 | 1,000 | 2,000 | 2,500 |
| 1986-06-09 | 981 | 981 | 981 | 981 | 2,000 | 2,452.50 |
| 1986-06-07 | 980 | 980 | 975 | 975 | 5,000 | 2,437.50 |
| 1986-06-06 | 986 | 986 | 980 | 980 | 3,000 | 2,450 |
| 1986-06-03 | 991 | 1,000 | 985 | 985 | 26,000 | 2,462.50 |
| 1986-06-02 | 985 | 990 | 985 | 990 | 29,000 | 2,475 |
| 1986-05-31 | 985 | 985 | 985 | 985 | 8,000 | 2,462.50 |
| 1986-05-30 | 977 | 977 | 977 | 977 | 2,000 | 2,442.50 |
| 1986-05-29 | 980 | 984 | 977 | 977 | 3,000 | 2,442.50 |
| 1986-05-28 | 984 | 984 | 984 | 984 | 3,000 | 2,460 |
| 1986-05-27 | 981 | 990 | 980 | 980 | 22,000 | 2,450 |
| 1986-05-26 | 981 | 990 | 980 | 980 | 19,000 | 2,450 |
| 1986-05-24 | 985 | 985 | 981 | 981 | 4,000 | 2,452.50 |
| 1986-05-23 | 995 | 995 | 985 | 985 | 16,000 | 2,462.50 |
| 1986-05-22 | 981 | 981 | 980 | 980 | 11,000 | 2,450 |
| 1986-05-21 | 991 | 995 | 990 | 990 | 9,000 | 2,475 |
| 1986-05-20 | 990 | 1,000 | 990 | 995 | 7,000 | 2,487.50 |
| 1986-05-19 | 980 | 1,010 | 980 | 1,000 | 8,000 | 2,500 |
| 1986-05-17 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 2,500 |
| 1986-05-16 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 2,500 |
| 1986-05-15 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 2,525 |
| 1986-05-14 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 2,575 |
| 1986-05-13 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 | 2,575 |
| 1986-05-12 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 2,625 |
| 1986-05-08 | 1,070 | 1,080 | 1,060 | 1,060 | 6,000 | 2,650 |
| 1986-05-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,725 |
| 1986-05-06 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 2,675 |
| 1986-05-02 | 1,080 | 1,090 | 1,070 | 1,070 | 11,000 | 2,675 |
| 1986-05-01 | 1,090 | 1,100 | 1,050 | 1,100 | 32,000 | 2,750 |
| 1986-04-30 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 | 2,700 |
| 1986-04-28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,600 |
| 1986-04-26 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 2,625 |
| 1986-04-25 | 990 | 990 | 990 | 990 | 64,000 | 2,475 |
| 1986-04-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 1986-04-23 | 1,050 | 1,050 | 1,010 | 1,040 | 21,000 | 2,600 |
| 1986-04-22 | 1,050 | 1,060 | 1,050 | 1,050 | 9,000 | 2,625 |
| 1986-04-21 | 1,070 | 1,080 | 1,060 | 1,070 | 12,000 | 2,675 |
| 1986-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,600 |
| 1986-04-17 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 | 2,600 |
| 1986-04-15 | 1,020 | 1,020 | 990 | 990 | 14,000 | 2,475 |
| 1986-04-14 | 1,040 | 1,050 | 1,020 | 1,020 | 6,000 | 2,550 |
| 1986-04-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 1986-04-10 | 1,050 | 1,050 | 1,020 | 1,020 | 15,000 | 2,550 |
| 1986-04-09 | 1,080 | 1,080 | 1,060 | 1,070 | 13,000 | 2,675 |
| 1986-04-08 | 1,060 | 1,070 | 1,050 | 1,060 | 9,000 | 2,650 |
| 1986-04-07 | 1,070 | 1,080 | 1,060 | 1,060 | 9,000 | 2,650 |
| 1986-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,625 |
| 1986-04-04 | 1,030 | 1,070 | 1,010 | 1,040 | 36,000 | 2,600 |
| 1986-04-03 | 999 | 1,020 | 995 | 1,020 | 7,000 | 2,550 |
| 1986-04-02 | 970 | 981 | 970 | 981 | 15,000 | 2,452.50 |
| 1986-03-31 | 1,010 | 1,010 | 990 | 990 | 17,000 | 2,475 |
| 1986-03-29 | 1,020 | 1,040 | 1,010 | 1,010 | 9,000 | 2,525 |
| 1986-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,500 |
| 1986-03-27 | 999 | 999 | 990 | 990 | 9,000 | 2,475 |
| 1986-03-26 | 1,030 | 1,070 | 1,020 | 1,070 | 27,000 | 2,326.09 |
| 1986-03-25 | 1,040 | 1,050 | 1,030 | 1,030 | 34,000 | 2,239.13 |
| 1986-03-24 | 1,000 | 1,050 | 1,000 | 1,030 | 39,000 | 2,239.13 |
| 1986-03-22 | 1,000 | 1,020 | 1,000 | 1,000 | 32,000 | 2,173.91 |
| 1986-03-20 | 1,000 | 1,040 | 1,000 | 1,000 | 29,000 | 2,173.91 |
| 1986-03-19 | 999 | 1,000 | 990 | 990 | 41,000 | 2,152.17 |
| 1986-03-18 | 1,020 | 1,020 | 1,000 | 1,000 | 47,000 | 2,173.91 |
| 1986-03-17 | 1,030 | 1,030 | 1,000 | 1,020 | 71,000 | 2,217.39 |
| 1986-03-15 | 1,020 | 1,030 | 1,000 | 1,030 | 35,000 | 2,239.13 |
| 1986-03-14 | 1,040 | 1,040 | 1,010 | 1,020 | 191,000 | 2,217.39 |
| 1986-03-13 | 1,070 | 1,070 | 1,020 | 1,020 | 25,000 | 2,217.39 |
| 1986-03-12 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 2,347.83 |
| 1986-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,391.30 |
| 1986-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,391.30 |
| 1986-03-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,500 |
| 1986-03-01 | 1,040 | 1,060 | 1,040 | 1,060 | 22,000 | 2,304.35 |
| 1986-02-21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,282.61 |
| 1986-02-17 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,369.57 |
| 1986-02-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,369.57 |
| 1986-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,391.30 |
| 1986-01-20 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 | 2,739.13 |
| 1986-01-08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,760.87 |
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
