7735 (株)SCREENホールディングス の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 635 | 635 | 625 | 625 | 59,000 | 1,562.50 |
1992-12-29 | 620 | 635 | 620 | 635 | 111,000 | 1,587.50 |
1992-12-28 | 635 | 643 | 630 | 630 | 170,000 | 1,575 |
1992-12-25 | 641 | 645 | 636 | 638 | 305,000 | 1,595 |
1992-12-24 | 629 | 640 | 626 | 640 | 408,000 | 1,600 |
1992-12-22 | 633 | 641 | 620 | 620 | 827,000 | 1,550 |
1992-12-21 | 615 | 635 | 612 | 635 | 472,000 | 1,587.50 |
1992-12-18 | 615 | 615 | 603 | 604 | 96,000 | 1,510 |
1992-12-17 | 611 | 615 | 605 | 615 | 148,000 | 1,537.50 |
1992-12-16 | 610 | 620 | 610 | 611 | 89,000 | 1,527.50 |
1992-12-15 | 600 | 610 | 600 | 610 | 73,000 | 1,525 |
1992-12-14 | 625 | 625 | 600 | 600 | 155,000 | 1,500 |
1992-12-11 | 622 | 625 | 612 | 625 | 482,000 | 1,562.50 |
1992-12-10 | 605 | 618 | 605 | 612 | 196,000 | 1,530 |
1992-12-09 | 584 | 600 | 584 | 595 | 155,000 | 1,487.50 |
1992-12-08 | 570 | 580 | 565 | 566 | 101,000 | 1,415 |
1992-12-07 | 570 | 571 | 565 | 570 | 55,000 | 1,425 |
1992-12-04 | 570 | 570 | 560 | 561 | 51,000 | 1,402.50 |
1992-12-03 | 588 | 588 | 570 | 570 | 64,000 | 1,425 |
1992-12-02 | 590 | 590 | 580 | 582 | 132,000 | 1,455 |
1992-12-01 | 600 | 605 | 595 | 595 | 147,000 | 1,487.50 |
1992-11-30 | 600 | 600 | 593 | 594 | 366,000 | 1,485 |
1992-11-27 | 567 | 582 | 561 | 579 | 368,000 | 1,447.50 |
1992-11-26 | 542 | 574 | 540 | 557 | 614,000 | 1,392.50 |
1992-11-25 | 536 | 541 | 533 | 535 | 282,000 | 1,337.50 |
1992-11-24 | 557 | 561 | 546 | 546 | 211,000 | 1,365 |
1992-11-20 | 569 | 569 | 554 | 557 | 58,000 | 1,392.50 |
1992-11-19 | 575 | 575 | 555 | 560 | 34,000 | 1,400 |
1992-11-18 | 550 | 571 | 548 | 568 | 121,000 | 1,420 |
1992-11-17 | 555 | 557 | 550 | 550 | 26,000 | 1,375 |
1992-11-16 | 558 | 560 | 555 | 555 | 38,000 | 1,387.50 |
1992-11-13 | 550 | 560 | 550 | 556 | 148,000 | 1,390 |
1992-11-12 | 576 | 576 | 545 | 550 | 120,000 | 1,375 |
1992-11-11 | 573 | 573 | 565 | 566 | 97,000 | 1,415 |
1992-11-10 | 590 | 590 | 575 | 575 | 65,000 | 1,437.50 |
1992-11-09 | 590 | 590 | 580 | 590 | 106,000 | 1,475 |
1992-11-06 | 589 | 590 | 575 | 590 | 102,000 | 1,475 |
1992-11-05 | 585 | 590 | 582 | 585 | 163,000 | 1,462.50 |
1992-11-04 | 585 | 590 | 582 | 585 | 44,000 | 1,462.50 |
1992-11-02 | 588 | 591 | 585 | 590 | 82,000 | 1,475 |
1992-10-30 | 591 | 595 | 590 | 595 | 79,000 | 1,487.50 |
1992-10-29 | 598 | 598 | 590 | 590 | 52,000 | 1,475 |
1992-10-28 | 594 | 599 | 590 | 594 | 44,000 | 1,485 |
1992-10-27 | 598 | 598 | 590 | 591 | 27,000 | 1,477.50 |
1992-10-26 | 610 | 610 | 591 | 595 | 18,000 | 1,487.50 |
1992-10-23 | 625 | 627 | 603 | 603 | 81,000 | 1,507.50 |
1992-10-22 | 601 | 615 | 601 | 615 | 115,000 | 1,537.50 |
1992-10-21 | 603 | 608 | 601 | 601 | 147,000 | 1,502.50 |
1992-10-20 | 590 | 600 | 580 | 600 | 180,000 | 1,500 |
1992-10-19 | 596 | 596 | 580 | 580 | 157,000 | 1,450 |
1992-10-16 | 615 | 615 | 607 | 608 | 182,000 | 1,520 |
1992-10-15 | 590 | 605 | 585 | 601 | 427,000 | 1,502.50 |
1992-10-14 | 590 | 597 | 590 | 591 | 179,000 | 1,477.50 |
1992-10-13 | 599 | 599 | 591 | 598 | 79,000 | 1,495 |
1992-10-12 | 600 | 600 | 596 | 599 | 115,000 | 1,497.50 |
1992-10-09 | 600 | 600 | 591 | 591 | 166,000 | 1,477.50 |
1992-10-08 | 615 | 615 | 599 | 600 | 277,000 | 1,500 |
1992-10-07 | 620 | 629 | 613 | 617 | 175,000 | 1,542.50 |
1992-10-06 | 594 | 625 | 590 | 600 | 145,000 | 1,500 |
1992-10-05 | 597 | 600 | 591 | 598 | 117,000 | 1,495 |
1992-10-02 | 600 | 605 | 591 | 591 | 90,000 | 1,477.50 |
1992-10-01 | 611 | 616 | 600 | 600 | 86,000 | 1,500 |
1992-09-30 | 611 | 611 | 602 | 610 | 127,000 | 1,525 |
1992-09-29 | 610 | 620 | 605 | 605 | 150,000 | 1,512.50 |
1992-09-28 | 625 | 625 | 615 | 620 | 165,000 | 1,550 |
1992-09-25 | 634 | 634 | 618 | 625 | 247,000 | 1,562.50 |
1992-09-24 | 648 | 650 | 620 | 633 | 427,000 | 1,582.50 |
1992-09-22 | 620 | 649 | 612 | 649 | 659,000 | 1,622.50 |
1992-09-21 | 611 | 619 | 604 | 611 | 314,000 | 1,527.50 |
1992-09-18 | 612 | 617 | 600 | 604 | 340,000 | 1,510 |
1992-09-17 | 602 | 605 | 590 | 602 | 382,000 | 1,505 |
1992-09-16 | 620 | 625 | 601 | 612 | 335,000 | 1,530 |
1992-09-14 | 620 | 640 | 620 | 635 | 199,000 | 1,587.50 |
1992-09-11 | 651 | 655 | 620 | 621 | 458,000 | 1,552.50 |
1992-09-10 | 650 | 660 | 650 | 651 | 423,000 | 1,627.50 |
1992-09-09 | 674 | 679 | 651 | 660 | 174,000 | 1,650 |
1992-09-08 | 680 | 685 | 670 | 684 | 338,000 | 1,710 |
1992-09-07 | 661 | 680 | 661 | 679 | 316,000 | 1,697.50 |
1992-09-04 | 640 | 661 | 635 | 648 | 621,000 | 1,620 |
1992-09-03 | 626 | 640 | 620 | 630 | 268,000 | 1,575 |
1992-09-02 | 620 | 630 | 616 | 616 | 106,000 | 1,540 |
1992-09-01 | 625 | 625 | 610 | 620 | 359,000 | 1,550 |
1992-08-31 | 625 | 628 | 600 | 615 | 599,000 | 1,537.50 |
1992-08-28 | 630 | 670 | 625 | 660 | 363,000 | 1,650 |
1992-08-27 | 625 | 654 | 623 | 630 | 342,000 | 1,575 |
1992-08-26 | 630 | 630 | 617 | 617 | 110,000 | 1,542.50 |
1992-08-25 | 638 | 641 | 635 | 635 | 396,000 | 1,587.50 |
1992-08-24 | 630 | 659 | 626 | 648 | 264,000 | 1,620 |
1992-08-21 | 585 | 615 | 585 | 613 | 214,000 | 1,532.50 |
1992-08-20 | 540 | 572 | 531 | 545 | 205,000 | 1,362.50 |
1992-08-19 | 548 | 548 | 530 | 542 | 173,000 | 1,355 |
1992-08-18 | 532 | 540 | 530 | 530 | 84,000 | 1,325 |
1992-08-17 | 545 | 555 | 530 | 530 | 64,000 | 1,325 |
1992-08-14 | 538 | 551 | 530 | 545 | 140,000 | 1,362.50 |
1992-08-13 | 530 | 530 | 520 | 529 | 131,000 | 1,322.50 |
1992-08-12 | 520 | 521 | 520 | 520 | 190,000 | 1,300 |
1992-08-11 | 546 | 546 | 520 | 520 | 159,000 | 1,300 |
1992-08-10 | 550 | 550 | 535 | 536 | 124,000 | 1,340 |
1992-08-07 | 600 | 601 | 565 | 570 | 173,000 | 1,425 |
1992-08-06 | 606 | 614 | 600 | 600 | 219,000 | 1,500 |
1992-08-05 | 615 | 615 | 600 | 605 | 285,000 | 1,512.50 |
1992-08-04 | 650 | 650 | 616 | 616 | 39,000 | 1,540 |
1992-08-03 | 660 | 669 | 650 | 652 | 84,000 | 1,630 |
1992-07-31 | 632 | 670 | 630 | 670 | 133,000 | 1,675 |
1992-07-30 | 648 | 648 | 631 | 640 | 215,000 | 1,600 |
1992-07-29 | 680 | 680 | 631 | 649 | 81,000 | 1,622.50 |
1992-07-28 | 659 | 670 | 652 | 670 | 114,000 | 1,675 |
1992-07-27 | 720 | 722 | 690 | 699 | 47,000 | 1,747.50 |
1992-07-24 | 720 | 721 | 719 | 719 | 49,000 | 1,797.50 |
1992-07-23 | 740 | 740 | 730 | 740 | 105,000 | 1,850 |
1992-07-22 | 746 | 746 | 730 | 730 | 51,000 | 1,825 |
1992-07-21 | 745 | 749 | 740 | 745 | 75,000 | 1,862.50 |
1992-07-20 | 780 | 780 | 740 | 745 | 74,000 | 1,862.50 |
1992-07-17 | 759 | 770 | 750 | 770 | 88,000 | 1,925 |
1992-07-16 | 778 | 778 | 761 | 765 | 73,000 | 1,912.50 |
1992-07-15 | 780 | 782 | 769 | 780 | 99,000 | 1,950 |
1992-07-14 | 781 | 783 | 781 | 782 | 18,000 | 1,955 |
1992-07-13 | 790 | 800 | 781 | 790 | 122,000 | 1,975 |
1992-07-10 | 795 | 795 | 790 | 790 | 39,000 | 1,975 |
1992-07-09 | 800 | 800 | 795 | 800 | 31,000 | 2,000 |
1992-07-08 | 794 | 795 | 780 | 790 | 32,000 | 1,975 |
1992-07-07 | 781 | 800 | 780 | 800 | 117,000 | 2,000 |
1992-07-06 | 809 | 810 | 800 | 800 | 118,000 | 2,000 |
1992-07-03 | 800 | 810 | 797 | 810 | 312,000 | 2,025 |
1992-07-02 | 775 | 806 | 775 | 800 | 652,000 | 2,000 |
1992-07-01 | 770 | 770 | 760 | 765 | 63,000 | 1,912.50 |
1992-06-30 | 779 | 784 | 769 | 777 | 284,000 | 1,942.50 |
1992-06-29 | 779 | 785 | 774 | 781 | 198,000 | 1,952.50 |
1992-06-26 | 759 | 779 | 757 | 779 | 593,000 | 1,947.50 |
1992-06-25 | 740 | 753 | 735 | 749 | 243,000 | 1,872.50 |
1992-06-24 | 750 | 758 | 738 | 740 | 163,000 | 1,850 |
1992-06-23 | 745 | 753 | 740 | 741 | 75,000 | 1,852.50 |
1992-06-22 | 747 | 754 | 740 | 745 | 69,000 | 1,862.50 |
1992-06-19 | 750 | 755 | 731 | 731 | 178,000 | 1,827.50 |
1992-06-18 | 751 | 756 | 751 | 751 | 62,000 | 1,877.50 |
1992-06-17 | 780 | 780 | 771 | 771 | 70,000 | 1,927.50 |
1992-06-16 | 800 | 800 | 790 | 799 | 81,000 | 1,997.50 |
1992-06-15 | 800 | 800 | 780 | 795 | 88,000 | 1,987.50 |
1992-06-12 | 795 | 796 | 790 | 790 | 264,000 | 1,975 |
1992-06-11 | 800 | 800 | 795 | 795 | 90,000 | 1,987.50 |
1992-06-10 | 800 | 803 | 795 | 803 | 130,000 | 2,007.50 |
1992-06-09 | 798 | 804 | 795 | 804 | 215,000 | 2,010 |
1992-06-08 | 796 | 800 | 795 | 800 | 56,000 | 2,000 |
1992-06-05 | 800 | 806 | 798 | 805 | 214,000 | 2,012.50 |
1992-06-04 | 811 | 822 | 808 | 809 | 96,000 | 2,022.50 |
1992-06-03 | 822 | 825 | 806 | 825 | 259,000 | 2,062.50 |
1992-06-02 | 825 | 830 | 821 | 822 | 78,000 | 2,055 |
1992-06-01 | 839 | 839 | 826 | 830 | 81,000 | 2,075 |
1992-05-29 | 868 | 868 | 821 | 849 | 181,000 | 2,122.50 |
1992-05-28 | 850 | 860 | 850 | 858 | 49,000 | 2,145 |
1992-05-27 | 851 | 851 | 841 | 850 | 203,000 | 2,125 |
1992-05-26 | 875 | 875 | 850 | 851 | 133,000 | 2,127.50 |
1992-05-25 | 880 | 890 | 880 | 880 | 33,000 | 2,200 |
1992-05-22 | 887 | 887 | 863 | 880 | 24,000 | 2,200 |
1992-05-21 | 896 | 896 | 877 | 877 | 62,000 | 2,192.50 |
1992-05-20 | 905 | 909 | 892 | 896 | 174,000 | 2,240 |
1992-05-19 | 890 | 895 | 885 | 895 | 194,000 | 2,237.50 |
1992-05-18 | 897 | 897 | 888 | 888 | 39,000 | 2,220 |
1992-05-15 | 892 | 900 | 887 | 887 | 229,000 | 2,217.50 |
1992-05-14 | 901 | 904 | 890 | 890 | 240,000 | 2,225 |
1992-05-13 | 920 | 922 | 910 | 920 | 147,000 | 2,300 |
1992-05-12 | 930 | 930 | 920 | 930 | 143,000 | 2,325 |
1992-05-11 | 940 | 940 | 921 | 922 | 244,000 | 2,305 |
1992-05-08 | 900 | 933 | 900 | 930 | 275,000 | 2,325 |
1992-05-07 | 899 | 900 | 890 | 893 | 158,000 | 2,232.50 |
1992-05-06 | 890 | 901 | 876 | 900 | 266,000 | 2,250 |
1992-05-01 | 909 | 909 | 880 | 880 | 173,000 | 2,200 |
1992-04-30 | 925 | 925 | 910 | 910 | 109,000 | 2,275 |
1992-04-28 | 929 | 930 | 916 | 916 | 120,000 | 2,290 |
1992-04-27 | 916 | 930 | 909 | 929 | 266,000 | 2,322.50 |
1992-04-24 | 910 | 913 | 907 | 907 | 291,000 | 2,267.50 |
1992-04-23 | 890 | 907 | 885 | 907 | 137,000 | 2,267.50 |
1992-04-22 | 883 | 886 | 880 | 880 | 196,000 | 2,200 |
1992-04-21 | 881 | 885 | 880 | 880 | 96,000 | 2,200 |
1992-04-20 | 890 | 890 | 880 | 880 | 101,000 | 2,200 |
1992-04-17 | 900 | 900 | 881 | 881 | 194,000 | 2,202.50 |
1992-04-16 | 890 | 921 | 890 | 890 | 555,000 | 2,225 |
1992-04-15 | 864 | 880 | 864 | 880 | 426,000 | 2,200 |
1992-04-14 | 860 | 864 | 841 | 852 | 124,000 | 2,130 |
1992-04-13 | 864 | 869 | 840 | 860 | 186,000 | 2,150 |
1992-04-10 | 815 | 862 | 815 | 862 | 317,000 | 2,155 |
1992-04-09 | 800 | 805 | 795 | 805 | 152,000 | 2,012.50 |
1992-04-08 | 815 | 815 | 790 | 790 | 180,000 | 1,975 |
1992-04-07 | 874 | 874 | 841 | 841 | 93,000 | 2,102.50 |
1992-04-06 | 860 | 872 | 855 | 867 | 162,000 | 2,167.50 |
1992-04-03 | 846 | 850 | 839 | 846 | 139,000 | 2,115 |
1992-04-02 | 857 | 857 | 841 | 841 | 124,000 | 2,102.50 |
1992-04-01 | 861 | 862 | 841 | 855 | 441,000 | 2,137.50 |
1992-03-31 | 851 | 860 | 851 | 851 | 109,000 | 2,127.50 |
1992-03-30 | 870 | 875 | 840 | 840 | 272,000 | 2,100 |
1992-03-27 | 880 | 880 | 870 | 875 | 165,000 | 2,187.50 |
1992-03-26 | 870 | 882 | 870 | 880 | 201,000 | 2,200 |
1992-03-25 | 865 | 878 | 860 | 876 | 330,000 | 2,190 |
1992-03-24 | 870 | 872 | 860 | 860 | 51,000 | 2,150 |
1992-03-23 | 872 | 880 | 870 | 870 | 144,000 | 2,175 |
1992-03-19 | 856 | 870 | 850 | 860 | 185,000 | 2,150 |
1992-03-18 | 865 | 870 | 840 | 850 | 270,000 | 2,125 |
1992-03-17 | 912 | 912 | 865 | 865 | 230,000 | 2,162.50 |
1992-03-16 | 920 | 921 | 900 | 910 | 57,000 | 2,275 |
1992-03-13 | 920 | 935 | 910 | 920 | 227,000 | 2,300 |
1992-03-12 | 918 | 919 | 900 | 915 | 226,000 | 2,287.50 |
1992-03-11 | 940 | 940 | 908 | 908 | 147,000 | 2,270 |
1992-03-10 | 957 | 957 | 945 | 945 | 119,000 | 2,362.50 |
1992-03-09 | 990 | 995 | 970 | 985 | 77,000 | 2,462.50 |
1992-03-06 | 991 | 996 | 991 | 995 | 175,000 | 2,487.50 |
1992-03-05 | 1,030 | 1,030 | 990 | 991 | 158,000 | 2,477.50 |
1992-03-04 | 1,020 | 1,020 | 1,020 | 1,020 | 79,000 | 2,550 |
1992-03-03 | 1,020 | 1,040 | 1,020 | 1,030 | 76,000 | 2,575 |
1992-03-02 | 1,020 | 1,030 | 1,020 | 1,020 | 74,000 | 2,550 |
1992-02-28 | 1,030 | 1,030 | 1,020 | 1,030 | 151,000 | 2,575 |
1992-02-27 | 1,040 | 1,040 | 1,020 | 1,040 | 273,000 | 2,600 |
1992-02-26 | 1,050 | 1,050 | 1,010 | 1,020 | 386,000 | 2,550 |
1992-02-25 | 1,070 | 1,080 | 1,040 | 1,050 | 150,000 | 2,625 |
1992-02-24 | 1,090 | 1,100 | 1,070 | 1,080 | 143,000 | 2,700 |
1992-02-21 | 1,100 | 1,110 | 1,090 | 1,110 | 197,000 | 2,775 |
1992-02-20 | 1,080 | 1,080 | 1,060 | 1,080 | 77,000 | 2,700 |
1992-02-19 | 1,060 | 1,080 | 1,060 | 1,060 | 119,000 | 2,650 |
1992-02-18 | 1,100 | 1,100 | 1,080 | 1,080 | 48,000 | 2,700 |
1992-02-17 | 1,080 | 1,120 | 1,060 | 1,120 | 53,000 | 2,800 |
1992-02-14 | 1,110 | 1,110 | 1,080 | 1,080 | 180,000 | 2,700 |
1992-02-13 | 1,100 | 1,120 | 1,090 | 1,120 | 201,000 | 2,800 |
1992-02-12 | 1,110 | 1,120 | 1,100 | 1,100 | 211,000 | 2,750 |
1992-02-10 | 1,140 | 1,140 | 1,110 | 1,130 | 52,000 | 2,825 |
1992-02-07 | 1,160 | 1,170 | 1,110 | 1,120 | 151,000 | 2,800 |
1992-02-06 | 1,180 | 1,180 | 1,160 | 1,160 | 78,000 | 2,900 |
1992-02-05 | 1,160 | 1,180 | 1,160 | 1,170 | 66,000 | 2,925 |
1992-02-04 | 1,160 | 1,190 | 1,150 | 1,170 | 316,000 | 2,925 |
1992-02-03 | 1,150 | 1,160 | 1,140 | 1,160 | 279,000 | 2,900 |
1992-01-31 | 1,110 | 1,170 | 1,110 | 1,110 | 179,000 | 2,775 |
1992-01-30 | 1,110 | 1,120 | 1,100 | 1,100 | 48,000 | 2,750 |
1992-01-29 | 1,120 | 1,120 | 1,110 | 1,110 | 23,000 | 2,775 |
1992-01-28 | 1,110 | 1,140 | 1,110 | 1,120 | 49,000 | 2,800 |
1992-01-27 | 1,110 | 1,140 | 1,110 | 1,120 | 159,000 | 2,800 |
1992-01-24 | 1,140 | 1,150 | 1,130 | 1,150 | 174,000 | 2,875 |
1992-01-23 | 1,120 | 1,150 | 1,110 | 1,150 | 411,000 | 2,875 |
1992-01-22 | 1,070 | 1,120 | 1,050 | 1,100 | 208,000 | 2,750 |
1992-01-21 | 1,090 | 1,090 | 1,050 | 1,050 | 51,000 | 2,625 |
1992-01-20 | 1,050 | 1,090 | 1,010 | 1,090 | 98,000 | 2,725 |
1992-01-17 | 1,050 | 1,090 | 1,050 | 1,090 | 98,000 | 2,725 |
1992-01-16 | 1,060 | 1,090 | 1,060 | 1,070 | 39,000 | 2,675 |
1992-01-14 | 1,060 | 1,090 | 1,060 | 1,060 | 30,000 | 2,650 |
1992-01-13 | 1,080 | 1,090 | 1,060 | 1,090 | 63,000 | 2,725 |
1992-01-10 | 1,090 | 1,090 | 1,060 | 1,060 | 55,000 | 2,650 |
1992-01-09 | 1,090 | 1,110 | 1,080 | 1,100 | 68,000 | 2,750 |
1992-01-08 | 1,100 | 1,100 | 1,080 | 1,100 | 102,000 | 2,750 |
1992-01-07 | 1,110 | 1,110 | 1,080 | 1,110 | 75,000 | 2,775 |
1992-01-06 | 1,070 | 1,100 | 1,070 | 1,100 | 58,000 | 2,750 |
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