7735 (株)SCREENホールディングス の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0601,0601,0401,05074,0002,625
1991-12-271,0801,0801,0101,020139,0002,550
1991-12-261,0801,0901,0601,08074,0002,700
1991-12-251,0701,0801,0501,08080,0002,700
1991-12-241,1501,1501,0601,060139,0002,650
1991-12-201,1501,1601,1301,150457,0002,875
1991-12-191,1401,1601,1101,160238,0002,900
1991-12-181,1301,1501,1301,150206,0002,875
1991-12-171,1501,1501,1301,14037,0002,850
1991-12-161,1401,1601,1301,150109,0002,875
1991-12-131,1301,1601,1001,160253,0002,900
1991-12-121,0901,1001,0701,100127,0002,750
1991-12-111,0301,0501,0201,040125,0002,600
1991-12-101,0601,0701,0401,050307,0002,625
1991-12-091,0601,0801,0601,060169,0002,650
1991-12-061,0701,1001,0701,08048,0002,700
1991-12-051,0901,0901,0701,07097,0002,675
1991-12-041,0701,0901,0601,090113,0002,725
1991-12-031,0201,0501,0101,050349,0002,625
1991-12-021,0201,0201,0001,000144,0002,500
1991-11-291,0701,0701,0201,020176,0002,550
1991-11-281,0901,0901,0701,070110,0002,675
1991-11-271,0701,1001,0701,10022,0002,750
1991-11-261,0701,0901,0701,09057,0002,725
1991-11-251,0701,0801,0701,070229,0002,675
1991-11-221,0801,0801,0501,07095,0002,675
1991-11-211,0901,0901,0501,060133,0002,650
1991-11-201,0701,0701,0501,070225,0002,675
1991-11-191,1001,1201,0901,090148,0002,725
1991-11-181,0701,1001,0701,090121,0002,725
1991-11-151,1601,1601,1101,110762,0002,775
1991-11-141,1901,1901,1501,170354,0002,925
1991-11-131,1901,2001,1801,180221,0002,950
1991-11-121,1801,2001,1801,200166,0003,000
1991-11-111,1901,1901,1801,190167,0002,975
1991-11-081,1901,1901,1801,190439,0002,975
1991-11-071,2101,2101,1801,200205,0003,000
1991-11-061,2501,2501,2001,20086,0003,000
1991-11-051,2501,2501,2301,25035,0003,125
1991-11-011,2501,2701,2301,230333,0003,075
1991-10-311,2201,2501,2101,250180,0003,125
1991-10-301,2101,2201,1901,200274,0003,000
1991-10-291,2001,2101,1901,190219,0002,975
1991-10-281,2101,2201,2001,20046,0003,000
1991-10-251,2101,2201,2001,210146,0003,025
1991-10-241,2001,2201,1901,200248,0003,000
1991-10-231,2301,2301,1901,200182,0003,000
1991-10-221,2101,2301,2101,22084,0003,050
1991-10-211,2501,2501,2201,22099,0003,050
1991-10-181,2101,2401,2101,230174,0003,075
1991-10-171,2001,2301,2001,23044,0003,075
1991-10-161,1901,2001,1801,20055,0003,000
1991-10-151,2101,2201,1801,19060,0002,975
1991-10-141,2401,2401,1701,200197,0003,000
1991-10-111,2201,2401,2001,22049,0003,050
1991-10-091,2401,2501,2201,220149,0003,050
1991-10-081,2601,2701,2301,240227,0003,100
1991-10-071,2701,2901,2401,290659,0003,225
1991-10-041,3501,3601,3101,320184,0003,300
1991-10-031,3401,3801,3101,370661,0003,425
1991-10-021,3201,3401,3101,320221,0003,300
1991-10-011,2701,3001,2601,300521,0003,250
1991-09-301,2601,2801,2601,270107,0003,175
1991-09-271,2801,2901,2601,270210,0003,175
1991-09-261,2901,2901,2601,29097,0003,225
1991-09-251,2601,2901,2601,290187,0003,225
1991-09-241,2701,2801,2301,250334,0003,125
1991-09-201,3101,3101,2601,290194,0003,225
1991-09-191,3201,3301,2901,330316,0003,325
1991-09-181,3401,3501,3101,320387,0003,300
1991-09-171,3501,3801,3501,370253,0003,425
1991-09-131,3201,3801,3201,380399,0003,450
1991-09-121,3001,3201,3001,320169,0003,300
1991-09-111,3001,3001,3001,300116,0003,250
1991-09-101,3101,3101,3001,300155,0003,250
1991-09-091,3401,3401,3101,32038,0003,300
1991-09-061,3001,3201,2901,300202,0003,250
1991-09-051,3201,3401,2901,300188,0003,250
1991-09-041,2901,3201,2801,32087,0003,300
1991-09-031,2901,2901,2701,29030,0003,225
1991-09-021,2401,3201,2401,320124,0003,300
1991-08-301,2101,2201,2001,20050,0003,000
1991-08-291,2201,2201,1901,220111,0003,050
1991-08-281,2101,2201,1801,200144,0003,000
1991-08-271,2301,2301,2001,23065,0003,075
1991-08-261,2301,2301,2001,230212,0003,075
1991-08-231,2301,2401,2001,210248,0003,025
1991-08-221,2301,2601,2301,250232,0003,125
1991-08-211,1401,2201,1301,180223,0002,950
1991-08-201,1301,1401,0901,140362,0002,850
1991-08-191,2201,2301,1001,100405,0002,750
1991-08-161,2501,2501,1901,200342,0003,000
1991-08-151,2801,3101,2701,270143,0003,175
1991-08-141,2901,3001,2901,30061,0003,250
1991-08-131,3001,3101,2701,270273,0003,175
1991-08-121,3501,3501,2901,320208,0003,300
1991-08-091,3801,4001,3801,39038,0003,475
1991-08-081,3701,4001,3501,400287,0003,500
1991-08-071,4001,4101,3601,380300,0003,450
1991-08-061,4501,4501,4001,400260,0003,500
1991-08-051,4401,4501,4301,450165,0003,625
1991-08-021,4601,4601,4401,450421,0003,625
1991-08-011,4901,4901,4701,480110,0003,700
1991-07-311,5001,5001,4701,490331,0003,725
1991-07-301,4801,5001,4701,500217,0003,750
1991-07-291,4801,5001,4701,480158,0003,700
1991-07-261,4701,4801,4701,480214,0003,700
1991-07-251,4801,4901,4801,480131,0003,700
1991-07-241,4701,4901,4701,470240,0003,675
1991-07-231,4701,4801,4701,480131,0003,700
1991-07-221,5201,5201,4801,480109,0003,700
1991-07-191,5201,5201,5001,510120,0003,775
1991-07-181,5101,5401,4901,500193,0003,750
1991-07-171,5401,5401,5101,510143,0003,775
1991-07-161,5501,5501,5401,540202,0003,850
1991-07-151,5501,5601,5401,550134,0003,875
1991-07-121,5401,5501,5301,540182,0003,850
1991-07-111,5601,5601,5301,540336,0003,850
1991-07-101,5301,5901,5201,560630,0003,900
1991-07-091,5201,5401,4801,520439,0003,800
1991-07-081,5101,5201,4601,500343,0003,750
1991-07-051,5301,5401,4701,500379,0003,750
1991-07-041,4701,5101,4601,500356,0003,750
1991-07-031,5301,5301,4801,500210,0003,750
1991-07-021,5201,5601,5101,540500,0003,850
1991-07-011,5001,5401,4901,510826,0003,775
1991-06-281,5001,5001,4701,470218,0003,675
1991-06-271,4701,5101,4701,480572,0003,700
1991-06-261,5201,5401,5001,500285,0003,750
1991-06-251,4401,4901,4301,490686,0003,725
1991-06-241,5201,5201,4501,450780,0003,625
1991-06-211,5901,5901,5401,550682,0003,875
1991-06-201,6101,6101,5801,600194,0004,000
1991-06-191,6101,6101,5801,580480,0003,950
1991-06-181,6301,6301,6001,600211,0004,000
1991-06-171,6501,6501,6201,650191,0004,125
1991-06-141,6801,6801,6201,620495,0004,050
1991-06-131,6301,6801,6301,670710,0004,175
1991-06-121,6401,6601,6101,610415,0004,025
1991-06-111,6001,6201,5901,610392,0004,025
1991-06-101,6301,6301,6001,610174,0004,025
1991-06-071,6201,6501,6201,620212,0004,050
1991-06-061,6201,6401,6101,620332,0004,050
1991-06-051,6601,6701,6101,610399,0004,025
1991-06-041,6601,6801,6501,660788,0004,150
1991-06-031,6301,6601,6301,6501,107,0004,125
1991-05-311,5901,6301,5901,6101,539,0004,025
1991-05-301,6001,6001,5801,590142,0003,975
1991-05-291,6001,6101,5801,580532,0003,950
1991-05-281,5801,6301,5701,610206,0004,025
1991-05-271,6201,6201,5801,580220,0003,950
1991-05-241,6201,6301,6101,620187,0004,050
1991-05-231,6501,6701,6201,650428,0004,125
1991-05-221,6501,6701,6301,650520,0004,125
1991-05-211,6101,6401,5801,640545,0004,100
1991-05-201,6401,6401,6001,600618,0004,000
1991-05-171,7101,7101,6401,6401,110,0004,100
1991-05-161,7201,7201,6901,690883,0004,225
1991-05-151,7001,7301,6901,7301,999,0004,325
1991-05-141,7301,7401,6901,690568,0004,225
1991-05-131,7301,7401,7001,7301,089,0004,325
1991-05-101,7501,7601,7201,7301,713,0004,325
1991-05-091,7301,7601,7201,7405,200,0004,350
1991-05-081,6701,7001,6701,700562,0004,250
1991-05-071,6801,7101,6701,6801,714,0004,200
1991-05-021,6901,7001,6701,6902,010,0004,225
1991-05-011,6401,6701,6201,660941,0004,150
1991-04-301,6301,6301,6101,610169,0004,025
1991-04-261,6401,6401,5901,640320,0004,100
1991-04-251,6501,6801,6301,6301,968,0004,075
1991-04-241,6401,6401,6101,630671,0004,075
1991-04-231,5701,6201,5701,620828,0004,050
1991-04-221,6301,6301,5801,600346,0004,000
1991-04-191,6401,6401,6101,630664,0004,075
1991-04-181,6501,6701,6301,6302,289,0004,075
1991-04-171,5801,6501,5701,6402,138,0004,100
1991-04-161,5801,5801,5401,570240,0003,925
1991-04-151,5901,5901,5701,580214,0003,950
1991-04-121,5701,5801,5301,570213,0003,925
1991-04-111,5901,5901,5601,560142,0003,900
1991-04-101,5601,5801,5501,560276,0003,900
1991-04-091,5701,5901,5501,550169,0003,875
1991-04-081,5801,5901,5601,590127,0003,975
1991-04-051,5501,5901,5501,580546,0003,950
1991-04-041,5601,5701,5501,550542,0003,875
1991-04-031,5401,5601,5301,540364,0003,850
1991-04-021,5001,5201,4901,510222,0003,775
1991-04-011,5001,5101,4601,500148,0003,750
1991-03-291,4801,5101,4701,500133,0003,750
1991-03-281,4601,5001,4601,480378,0003,700
1991-03-271,4701,4901,4601,460229,0003,650
1991-03-261,4801,4901,4501,450203,0003,625
1991-03-251,4901,5001,4501,480288,0003,700
1991-03-221,5201,5201,4601,500496,0003,750
1991-03-201,5201,5301,5101,530223,0003,825
1991-03-191,5501,5501,5401,550474,0003,875
1991-03-181,5701,5801,5601,570490,0003,925
1991-03-151,5501,6001,5501,570762,0003,925
1991-03-141,5501,5501,5301,540453,0003,850
1991-03-131,5601,5601,5201,520351,0003,800
1991-03-121,5701,5801,5601,570290,0003,925
1991-03-111,5701,5901,5601,580458,0003,950
1991-03-081,5701,5901,5601,570501,0003,925
1991-03-071,6001,6101,5701,580668,0003,950
1991-03-061,5901,6101,5801,600880,0004,000
1991-03-051,5601,5801,5501,550378,0003,875
1991-03-041,5101,5801,5101,560380,0003,900
1991-03-011,5601,5801,5001,540325,0003,850
1991-02-281,5801,6101,5601,5901,282,0003,975
1991-02-271,5201,5701,5201,560620,0003,900
1991-02-261,5901,5901,5401,5501,986,0003,875
1991-02-251,5001,6001,5001,6002,975,0004,000
1991-02-221,5301,5501,4701,5101,540,0003,775
1991-02-211,4501,5401,4301,5201,625,0003,800
1991-02-201,4401,4701,4201,460551,0003,650
1991-02-191,4801,5001,4601,460431,0003,650
1991-02-181,4901,5101,4801,5101,636,0003,775
1991-02-151,4001,4701,3801,4502,064,0003,625
1991-02-141,3801,4201,3701,4001,238,0003,500
1991-02-131,3901,3901,3401,350375,0003,375
1991-02-121,3601,3801,3401,370699,0003,425
1991-02-081,3301,3301,3201,320222,0003,300
1991-02-071,3101,3401,2801,340603,0003,350
1991-02-061,3301,3401,2901,300651,0003,250
1991-02-051,2601,3301,2501,3201,191,0003,300
1991-02-041,2001,2401,1901,240161,0003,100
1991-02-011,1801,2001,1801,190178,0002,975
1991-01-311,2201,2201,1901,200209,0003,000
1991-01-301,2101,2301,2001,210264,0003,025
1991-01-291,1701,2001,1701,200218,0003,000
1991-01-281,1601,1801,1601,170164,0002,925
1991-01-251,1701,1801,1401,160400,0002,900
1991-01-241,1901,2001,1701,180187,0002,950
1991-01-231,1801,2001,1801,190129,0002,975
1991-01-221,2201,2401,2001,20064,0003,000
1991-01-211,2301,2501,2001,240142,0003,100
1991-01-181,2701,2901,2201,230481,0003,075
1991-01-171,1501,2501,1301,240409,0003,100
1991-01-161,1801,1901,1501,170413,0002,925
1991-01-141,2001,2401,1801,240147,0003,100
1991-01-111,1901,2001,1801,190480,0002,975
1991-01-101,1801,2101,1601,200243,0003,000
1991-01-091,1901,2201,1801,200151,0003,000
1991-01-081,2401,2401,2101,210209,0003,025
1991-01-071,2501,2601,2401,250221,0003,125
1991-01-041,2201,2601,2201,250164,0003,125

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