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
1992-12-3063563562562559,0001,562.50
1992-12-29620635620635111,0001,587.50
1992-12-28635643630630170,0001,575
1992-12-25641645636638305,0001,595
1992-12-24629640626640408,0001,600
1992-12-22633641620620827,0001,550
1992-12-21615635612635472,0001,587.50
1992-12-1861561560360496,0001,510
1992-12-17611615605615148,0001,537.50
1992-12-1661062061061189,0001,527.50
1992-12-1560061060061073,0001,525
1992-12-14625625600600155,0001,500
1992-12-11622625612625482,0001,562.50
1992-12-10605618605612196,0001,530
1992-12-09584600584595155,0001,487.50
1992-12-08570580565566101,0001,415
1992-12-0757057156557055,0001,425
1992-12-0457057056056151,0001,402.50
1992-12-0358858857057064,0001,425
1992-12-02590590580582132,0001,455
1992-12-01600605595595147,0001,487.50
1992-11-30600600593594366,0001,485
1992-11-27567582561579368,0001,447.50
1992-11-26542574540557614,0001,392.50
1992-11-25536541533535282,0001,337.50
1992-11-24557561546546211,0001,365
1992-11-2056956955455758,0001,392.50
1992-11-1957557555556034,0001,400
1992-11-18550571548568121,0001,420
1992-11-1755555755055026,0001,375
1992-11-1655856055555538,0001,387.50
1992-11-13550560550556148,0001,390
1992-11-12576576545550120,0001,375
1992-11-1157357356556697,0001,415
1992-11-1059059057557565,0001,437.50
1992-11-09590590580590106,0001,475
1992-11-06589590575590102,0001,475
1992-11-05585590582585163,0001,462.50
1992-11-0458559058258544,0001,462.50
1992-11-0258859158559082,0001,475
1992-10-3059159559059579,0001,487.50
1992-10-2959859859059052,0001,475
1992-10-2859459959059444,0001,485
1992-10-2759859859059127,0001,477.50
1992-10-2661061059159518,0001,487.50
1992-10-2362562760360381,0001,507.50
1992-10-22601615601615115,0001,537.50
1992-10-21603608601601147,0001,502.50
1992-10-20590600580600180,0001,500
1992-10-19596596580580157,0001,450
1992-10-16615615607608182,0001,520
1992-10-15590605585601427,0001,502.50
1992-10-14590597590591179,0001,477.50
1992-10-1359959959159879,0001,495
1992-10-12600600596599115,0001,497.50
1992-10-09600600591591166,0001,477.50
1992-10-08615615599600277,0001,500
1992-10-07620629613617175,0001,542.50
1992-10-06594625590600145,0001,500
1992-10-05597600591598117,0001,495
1992-10-0260060559159190,0001,477.50
1992-10-0161161660060086,0001,500
1992-09-30611611602610127,0001,525
1992-09-29610620605605150,0001,512.50
1992-09-28625625615620165,0001,550
1992-09-25634634618625247,0001,562.50
1992-09-24648650620633427,0001,582.50
1992-09-22620649612649659,0001,622.50
1992-09-21611619604611314,0001,527.50
1992-09-18612617600604340,0001,510
1992-09-17602605590602382,0001,505
1992-09-16620625601612335,0001,530
1992-09-14620640620635199,0001,587.50
1992-09-11651655620621458,0001,552.50
1992-09-10650660650651423,0001,627.50
1992-09-09674679651660174,0001,650
1992-09-08680685670684338,0001,710
1992-09-07661680661679316,0001,697.50
1992-09-04640661635648621,0001,620
1992-09-03626640620630268,0001,575
1992-09-02620630616616106,0001,540
1992-09-01625625610620359,0001,550
1992-08-31625628600615599,0001,537.50
1992-08-28630670625660363,0001,650
1992-08-27625654623630342,0001,575
1992-08-26630630617617110,0001,542.50
1992-08-25638641635635396,0001,587.50
1992-08-24630659626648264,0001,620
1992-08-21585615585613214,0001,532.50
1992-08-20540572531545205,0001,362.50
1992-08-19548548530542173,0001,355
1992-08-1853254053053084,0001,325
1992-08-1754555553053064,0001,325
1992-08-14538551530545140,0001,362.50
1992-08-13530530520529131,0001,322.50
1992-08-12520521520520190,0001,300
1992-08-11546546520520159,0001,300
1992-08-10550550535536124,0001,340
1992-08-07600601565570173,0001,425
1992-08-06606614600600219,0001,500
1992-08-05615615600605285,0001,512.50
1992-08-0465065061661639,0001,540
1992-08-0366066965065284,0001,630
1992-07-31632670630670133,0001,675
1992-07-30648648631640215,0001,600
1992-07-2968068063164981,0001,622.50
1992-07-28659670652670114,0001,675
1992-07-2772072269069947,0001,747.50
1992-07-2472072171971949,0001,797.50
1992-07-23740740730740105,0001,850
1992-07-2274674673073051,0001,825
1992-07-2174574974074575,0001,862.50
1992-07-2078078074074574,0001,862.50
1992-07-1775977075077088,0001,925
1992-07-1677877876176573,0001,912.50
1992-07-1578078276978099,0001,950
1992-07-1478178378178218,0001,955
1992-07-13790800781790122,0001,975
1992-07-1079579579079039,0001,975
1992-07-0980080079580031,0002,000
1992-07-0879479578079032,0001,975
1992-07-07781800780800117,0002,000
1992-07-06809810800800118,0002,000
1992-07-03800810797810312,0002,025
1992-07-02775806775800652,0002,000
1992-07-0177077076076563,0001,912.50
1992-06-30779784769777284,0001,942.50
1992-06-29779785774781198,0001,952.50
1992-06-26759779757779593,0001,947.50
1992-06-25740753735749243,0001,872.50
1992-06-24750758738740163,0001,850
1992-06-2374575374074175,0001,852.50
1992-06-2274775474074569,0001,862.50
1992-06-19750755731731178,0001,827.50
1992-06-1875175675175162,0001,877.50
1992-06-1778078077177170,0001,927.50
1992-06-1680080079079981,0001,997.50
1992-06-1580080078079588,0001,987.50
1992-06-12795796790790264,0001,975
1992-06-1180080079579590,0001,987.50
1992-06-10800803795803130,0002,007.50
1992-06-09798804795804215,0002,010
1992-06-0879680079580056,0002,000
1992-06-05800806798805214,0002,012.50
1992-06-0481182280880996,0002,022.50
1992-06-03822825806825259,0002,062.50
1992-06-0282583082182278,0002,055
1992-06-0183983982683081,0002,075
1992-05-29868868821849181,0002,122.50
1992-05-2885086085085849,0002,145
1992-05-27851851841850203,0002,125
1992-05-26875875850851133,0002,127.50
1992-05-2588089088088033,0002,200
1992-05-2288788786388024,0002,200
1992-05-2189689687787762,0002,192.50
1992-05-20905909892896174,0002,240
1992-05-19890895885895194,0002,237.50
1992-05-1889789788888839,0002,220
1992-05-15892900887887229,0002,217.50
1992-05-14901904890890240,0002,225
1992-05-13920922910920147,0002,300
1992-05-12930930920930143,0002,325
1992-05-11940940921922244,0002,305
1992-05-08900933900930275,0002,325
1992-05-07899900890893158,0002,232.50
1992-05-06890901876900266,0002,250
1992-05-01909909880880173,0002,200
1992-04-30925925910910109,0002,275
1992-04-28929930916916120,0002,290
1992-04-27916930909929266,0002,322.50
1992-04-24910913907907291,0002,267.50
1992-04-23890907885907137,0002,267.50
1992-04-22883886880880196,0002,200
1992-04-2188188588088096,0002,200
1992-04-20890890880880101,0002,200
1992-04-17900900881881194,0002,202.50
1992-04-16890921890890555,0002,225
1992-04-15864880864880426,0002,200
1992-04-14860864841852124,0002,130
1992-04-13864869840860186,0002,150
1992-04-10815862815862317,0002,155
1992-04-09800805795805152,0002,012.50
1992-04-08815815790790180,0001,975
1992-04-0787487484184193,0002,102.50
1992-04-06860872855867162,0002,167.50
1992-04-03846850839846139,0002,115
1992-04-02857857841841124,0002,102.50
1992-04-01861862841855441,0002,137.50
1992-03-31851860851851109,0002,127.50
1992-03-30870875840840272,0002,100
1992-03-27880880870875165,0002,187.50
1992-03-26870882870880201,0002,200
1992-03-25865878860876330,0002,190
1992-03-2487087286086051,0002,150
1992-03-23872880870870144,0002,175
1992-03-19856870850860185,0002,150
1992-03-18865870840850270,0002,125
1992-03-17912912865865230,0002,162.50
1992-03-1692092190091057,0002,275
1992-03-13920935910920227,0002,300
1992-03-12918919900915226,0002,287.50
1992-03-11940940908908147,0002,270
1992-03-10957957945945119,0002,362.50
1992-03-0999099597098577,0002,462.50
1992-03-06991996991995175,0002,487.50
1992-03-051,0301,030990991158,0002,477.50
1992-03-041,0201,0201,0201,02079,0002,550
1992-03-031,0201,0401,0201,03076,0002,575
1992-03-021,0201,0301,0201,02074,0002,550
1992-02-281,0301,0301,0201,030151,0002,575
1992-02-271,0401,0401,0201,040273,0002,600
1992-02-261,0501,0501,0101,020386,0002,550
1992-02-251,0701,0801,0401,050150,0002,625
1992-02-241,0901,1001,0701,080143,0002,700
1992-02-211,1001,1101,0901,110197,0002,775
1992-02-201,0801,0801,0601,08077,0002,700
1992-02-191,0601,0801,0601,060119,0002,650
1992-02-181,1001,1001,0801,08048,0002,700
1992-02-171,0801,1201,0601,12053,0002,800
1992-02-141,1101,1101,0801,080180,0002,700
1992-02-131,1001,1201,0901,120201,0002,800
1992-02-121,1101,1201,1001,100211,0002,750
1992-02-101,1401,1401,1101,13052,0002,825
1992-02-071,1601,1701,1101,120151,0002,800
1992-02-061,1801,1801,1601,16078,0002,900
1992-02-051,1601,1801,1601,17066,0002,925
1992-02-041,1601,1901,1501,170316,0002,925
1992-02-031,1501,1601,1401,160279,0002,900
1992-01-311,1101,1701,1101,110179,0002,775
1992-01-301,1101,1201,1001,10048,0002,750
1992-01-291,1201,1201,1101,11023,0002,775
1992-01-281,1101,1401,1101,12049,0002,800
1992-01-271,1101,1401,1101,120159,0002,800
1992-01-241,1401,1501,1301,150174,0002,875
1992-01-231,1201,1501,1101,150411,0002,875
1992-01-221,0701,1201,0501,100208,0002,750
1992-01-211,0901,0901,0501,05051,0002,625
1992-01-201,0501,0901,0101,09098,0002,725
1992-01-171,0501,0901,0501,09098,0002,725
1992-01-161,0601,0901,0601,07039,0002,675
1992-01-141,0601,0901,0601,06030,0002,650
1992-01-131,0801,0901,0601,09063,0002,725
1992-01-101,0901,0901,0601,06055,0002,650
1992-01-091,0901,1101,0801,10068,0002,750
1992-01-081,1001,1001,0801,100102,0002,750
1992-01-071,1101,1101,0801,11075,0002,775
1992-01-061,0701,1001,0701,10058,0002,750

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