7735 (株)SCREENホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 525 | 525 | 517 | 523 | 118,000 | 1,307.50 |
| 1993-12-29 | 535 | 535 | 525 | 530 | 113,000 | 1,325 |
| 1993-12-28 | 550 | 550 | 523 | 530 | 259,000 | 1,325 |
| 1993-12-27 | 560 | 560 | 550 | 550 | 80,000 | 1,375 |
| 1993-12-24 | 570 | 571 | 560 | 560 | 169,000 | 1,400 |
| 1993-12-22 | 565 | 565 | 553 | 560 | 317,000 | 1,400 |
| 1993-12-21 | 575 | 575 | 550 | 564 | 144,000 | 1,410 |
| 1993-12-20 | 595 | 595 | 550 | 565 | 125,000 | 1,412.50 |
| 1993-12-17 | 591 | 593 | 580 | 585 | 102,000 | 1,462.50 |
| 1993-12-16 | 590 | 599 | 585 | 590 | 101,000 | 1,475 |
| 1993-12-15 | 571 | 572 | 562 | 570 | 129,000 | 1,425 |
| 1993-12-14 | 578 | 580 | 572 | 572 | 70,000 | 1,430 |
| 1993-12-13 | 568 | 585 | 568 | 578 | 222,000 | 1,445 |
| 1993-12-10 | 535 | 558 | 528 | 550 | 275,000 | 1,375 |
| 1993-12-09 | 500 | 529 | 500 | 525 | 134,000 | 1,312.50 |
| 1993-12-08 | 500 | 501 | 483 | 490 | 143,000 | 1,225 |
| 1993-12-07 | 510 | 510 | 496 | 496 | 93,000 | 1,240 |
| 1993-12-06 | 520 | 520 | 510 | 515 | 73,000 | 1,287.50 |
| 1993-12-03 | 560 | 560 | 520 | 520 | 110,000 | 1,300 |
| 1993-12-02 | 537 | 576 | 536 | 555 | 257,000 | 1,387.50 |
| 1993-12-01 | 495 | 530 | 495 | 527 | 148,000 | 1,317.50 |
| 1993-11-30 | 492 | 499 | 490 | 495 | 213,000 | 1,237.50 |
| 1993-11-29 | 495 | 495 | 481 | 484 | 165,000 | 1,210 |
| 1993-11-26 | 514 | 519 | 488 | 490 | 263,000 | 1,225 |
| 1993-11-25 | 515 | 519 | 503 | 511 | 215,000 | 1,277.50 |
| 1993-11-24 | 549 | 549 | 511 | 511 | 227,000 | 1,277.50 |
| 1993-11-22 | 562 | 570 | 551 | 551 | 117,000 | 1,377.50 |
| 1993-11-19 | 585 | 588 | 555 | 560 | 188,000 | 1,400 |
| 1993-11-18 | 581 | 590 | 578 | 590 | 81,000 | 1,475 |
| 1993-11-17 | 598 | 600 | 590 | 590 | 68,000 | 1,475 |
| 1993-11-16 | 594 | 597 | 590 | 590 | 80,000 | 1,475 |
| 1993-11-15 | 609 | 609 | 599 | 600 | 92,000 | 1,500 |
| 1993-11-12 | 612 | 615 | 608 | 613 | 139,000 | 1,532.50 |
| 1993-11-11 | 600 | 608 | 600 | 608 | 125,000 | 1,520 |
| 1993-11-10 | 574 | 601 | 574 | 590 | 108,000 | 1,475 |
| 1993-11-09 | 620 | 620 | 590 | 601 | 280,000 | 1,502.50 |
| 1993-11-08 | 640 | 640 | 623 | 623 | 148,000 | 1,557.50 |
| 1993-11-05 | 636 | 636 | 619 | 630 | 261,000 | 1,575 |
| 1993-11-04 | 640 | 640 | 626 | 626 | 199,000 | 1,565 |
| 1993-11-02 | 631 | 631 | 626 | 630 | 163,000 | 1,575 |
| 1993-11-01 | 638 | 638 | 620 | 625 | 229,000 | 1,562.50 |
| 1993-10-29 | 613 | 620 | 613 | 620 | 252,000 | 1,550 |
| 1993-10-28 | 613 | 616 | 610 | 610 | 176,000 | 1,525 |
| 1993-10-27 | 630 | 639 | 611 | 611 | 164,000 | 1,527.50 |
| 1993-10-26 | 650 | 655 | 610 | 610 | 303,000 | 1,525 |
| 1993-10-25 | 675 | 680 | 660 | 660 | 209,000 | 1,650 |
| 1993-10-22 | 675 | 685 | 673 | 675 | 100,000 | 1,687.50 |
| 1993-10-21 | 690 | 691 | 673 | 679 | 188,000 | 1,697.50 |
| 1993-10-20 | 693 | 693 | 683 | 687 | 151,000 | 1,717.50 |
| 1993-10-19 | 694 | 695 | 683 | 683 | 106,000 | 1,707.50 |
| 1993-10-18 | 692 | 695 | 688 | 688 | 169,000 | 1,720 |
| 1993-10-15 | 690 | 705 | 690 | 690 | 188,000 | 1,725 |
| 1993-10-14 | 705 | 705 | 698 | 698 | 103,000 | 1,745 |
| 1993-10-13 | 712 | 713 | 701 | 705 | 92,000 | 1,762.50 |
| 1993-10-12 | 735 | 735 | 710 | 710 | 258,000 | 1,775 |
| 1993-10-08 | 736 | 737 | 729 | 730 | 196,000 | 1,825 |
| 1993-10-07 | 748 | 748 | 734 | 739 | 96,000 | 1,847.50 |
| 1993-10-06 | 731 | 739 | 730 | 739 | 158,000 | 1,847.50 |
| 1993-10-05 | 725 | 731 | 719 | 731 | 52,000 | 1,827.50 |
| 1993-10-04 | 706 | 730 | 706 | 719 | 262,000 | 1,797.50 |
| 1993-10-01 | 715 | 724 | 709 | 710 | 344,000 | 1,775 |
| 1993-09-30 | 711 | 720 | 706 | 720 | 66,000 | 1,800 |
| 1993-09-29 | 732 | 732 | 720 | 720 | 117,000 | 1,800 |
| 1993-09-28 | 727 | 740 | 727 | 728 | 36,000 | 1,820 |
| 1993-09-27 | 742 | 748 | 742 | 747 | 65,000 | 1,867.50 |
| 1993-09-24 | 747 | 747 | 746 | 746 | 153,000 | 1,865 |
| 1993-09-22 | 746 | 748 | 741 | 747 | 227,000 | 1,867.50 |
| 1993-09-21 | 723 | 760 | 723 | 760 | 478,000 | 1,900 |
| 1993-09-20 | 709 | 719 | 704 | 716 | 269,000 | 1,790 |
| 1993-09-17 | 720 | 721 | 703 | 703 | 187,000 | 1,757.50 |
| 1993-09-16 | 718 | 719 | 711 | 712 | 113,000 | 1,780 |
| 1993-09-14 | 730 | 730 | 718 | 718 | 141,000 | 1,795 |
| 1993-09-13 | 727 | 734 | 726 | 729 | 144,000 | 1,822.50 |
| 1993-09-10 | 725 | 737 | 725 | 730 | 131,000 | 1,825 |
| 1993-09-09 | 735 | 735 | 730 | 733 | 81,000 | 1,832.50 |
| 1993-09-08 | 750 | 750 | 733 | 733 | 46,000 | 1,832.50 |
| 1993-09-07 | 740 | 740 | 733 | 740 | 91,000 | 1,850 |
| 1993-09-06 | 746 | 753 | 738 | 738 | 111,000 | 1,845 |
| 1993-09-03 | 747 | 767 | 746 | 746 | 64,000 | 1,865 |
| 1993-09-02 | 760 | 760 | 749 | 752 | 63,000 | 1,880 |
| 1993-09-01 | 757 | 780 | 755 | 780 | 34,000 | 1,950 |
| 1993-08-31 | 750 | 768 | 748 | 755 | 48,000 | 1,887.50 |
| 1993-08-30 | 765 | 770 | 755 | 770 | 107,000 | 1,925 |
| 1993-08-27 | 755 | 758 | 748 | 755 | 47,000 | 1,887.50 |
| 1993-08-26 | 740 | 750 | 738 | 738 | 82,000 | 1,845 |
| 1993-08-25 | 756 | 758 | 752 | 752 | 22,000 | 1,880 |
| 1993-08-24 | 745 | 760 | 745 | 760 | 50,000 | 1,900 |
| 1993-08-23 | 735 | 735 | 733 | 735 | 299,000 | 1,837.50 |
| 1993-08-20 | 735 | 740 | 734 | 735 | 250,000 | 1,837.50 |
| 1993-08-19 | 745 | 745 | 733 | 733 | 112,000 | 1,832.50 |
| 1993-08-18 | 760 | 765 | 745 | 745 | 187,000 | 1,862.50 |
| 1993-08-17 | 775 | 780 | 760 | 760 | 59,000 | 1,900 |
| 1993-08-16 | 765 | 768 | 765 | 765 | 49,000 | 1,912.50 |
| 1993-08-13 | 781 | 785 | 755 | 765 | 56,000 | 1,912.50 |
| 1993-08-12 | 790 | 790 | 775 | 781 | 119,000 | 1,952.50 |
| 1993-08-11 | 754 | 795 | 753 | 780 | 75,000 | 1,950 |
| 1993-08-10 | 750 | 761 | 750 | 753 | 70,000 | 1,882.50 |
| 1993-08-09 | 755 | 765 | 750 | 750 | 28,000 | 1,875 |
| 1993-08-06 | 741 | 746 | 741 | 746 | 47,000 | 1,865 |
| 1993-08-05 | 768 | 770 | 755 | 770 | 73,000 | 1,925 |
| 1993-08-04 | 758 | 763 | 758 | 758 | 77,000 | 1,895 |
| 1993-08-03 | 766 | 771 | 766 | 768 | 115,000 | 1,920 |
| 1993-08-02 | 766 | 774 | 763 | 764 | 171,000 | 1,910 |
| 1993-07-30 | 766 | 776 | 766 | 776 | 152,000 | 1,940 |
| 1993-07-29 | 755 | 775 | 755 | 760 | 188,000 | 1,900 |
| 1993-07-28 | 763 | 765 | 753 | 759 | 67,000 | 1,897.50 |
| 1993-07-27 | 760 | 761 | 760 | 761 | 26,000 | 1,902.50 |
| 1993-07-26 | 753 | 763 | 753 | 760 | 62,000 | 1,900 |
| 1993-07-23 | 789 | 789 | 752 | 770 | 108,000 | 1,925 |
| 1993-07-22 | 781 | 790 | 770 | 790 | 118,000 | 1,975 |
| 1993-07-21 | 815 | 815 | 791 | 791 | 142,000 | 1,977.50 |
| 1993-07-20 | 820 | 820 | 808 | 815 | 317,000 | 2,037.50 |
| 1993-07-19 | 817 | 822 | 808 | 820 | 249,000 | 2,050 |
| 1993-07-16 | 795 | 818 | 795 | 818 | 242,000 | 2,045 |
| 1993-07-15 | 808 | 822 | 800 | 800 | 447,000 | 2,000 |
| 1993-07-14 | 770 | 818 | 770 | 818 | 590,000 | 2,045 |
| 1993-07-13 | 750 | 780 | 743 | 775 | 302,000 | 1,937.50 |
| 1993-07-12 | 775 | 776 | 750 | 760 | 76,000 | 1,900 |
| 1993-07-09 | 739 | 776 | 739 | 770 | 213,000 | 1,925 |
| 1993-07-08 | 745 | 745 | 735 | 739 | 164,000 | 1,847.50 |
| 1993-07-07 | 740 | 745 | 735 | 745 | 37,000 | 1,862.50 |
| 1993-07-06 | 713 | 736 | 713 | 730 | 71,000 | 1,825 |
| 1993-07-05 | 724 | 727 | 713 | 713 | 75,000 | 1,782.50 |
| 1993-07-02 | 743 | 743 | 729 | 730 | 215,000 | 1,825 |
| 1993-07-01 | 730 | 750 | 730 | 743 | 97,000 | 1,857.50 |
| 1993-06-30 | 735 | 739 | 735 | 735 | 78,000 | 1,837.50 |
| 1993-06-29 | 736 | 749 | 736 | 740 | 95,000 | 1,850 |
| 1993-06-28 | 733 | 740 | 733 | 735 | 130,000 | 1,837.50 |
| 1993-06-25 | 760 | 760 | 733 | 733 | 246,000 | 1,832.50 |
| 1993-06-24 | 763 | 763 | 750 | 750 | 175,000 | 1,875 |
| 1993-06-23 | 765 | 765 | 758 | 760 | 167,000 | 1,900 |
| 1993-06-22 | 760 | 770 | 750 | 758 | 232,000 | 1,895 |
| 1993-06-21 | 770 | 775 | 755 | 770 | 558,000 | 1,925 |
| 1993-06-18 | 773 | 780 | 752 | 752 | 198,000 | 1,880 |
| 1993-06-17 | 780 | 790 | 775 | 775 | 158,000 | 1,937.50 |
| 1993-06-16 | 780 | 790 | 780 | 785 | 257,000 | 1,962.50 |
| 1993-06-15 | 825 | 825 | 780 | 785 | 145,000 | 1,962.50 |
| 1993-06-14 | 832 | 832 | 817 | 817 | 305,000 | 2,042.50 |
| 1993-06-11 | 830 | 830 | 820 | 827 | 104,000 | 2,067.50 |
| 1993-06-10 | 840 | 840 | 830 | 830 | 180,000 | 2,075 |
| 1993-06-08 | 845 | 845 | 826 | 840 | 174,000 | 2,100 |
| 1993-06-07 | 840 | 853 | 839 | 851 | 131,000 | 2,127.50 |
| 1993-06-04 | 858 | 860 | 837 | 837 | 801,000 | 2,092.50 |
| 1993-06-03 | 835 | 854 | 831 | 854 | 1,481,000 | 2,135 |
| 1993-06-02 | 808 | 830 | 808 | 829 | 220,000 | 2,072.50 |
| 1993-06-01 | 816 | 816 | 796 | 798 | 61,000 | 1,995 |
| 1993-05-31 | 820 | 821 | 807 | 813 | 130,000 | 2,032.50 |
| 1993-05-28 | 820 | 820 | 815 | 815 | 135,000 | 2,037.50 |
| 1993-05-27 | 820 | 825 | 814 | 818 | 519,000 | 2,045 |
| 1993-05-26 | 820 | 820 | 806 | 820 | 426,000 | 2,050 |
| 1993-05-25 | 824 | 824 | 795 | 820 | 262,000 | 2,050 |
| 1993-05-24 | 844 | 849 | 826 | 826 | 776,000 | 2,065 |
| 1993-05-21 | 832 | 842 | 830 | 834 | 2,423,000 | 2,085 |
| 1993-05-20 | 799 | 813 | 796 | 812 | 1,645,000 | 2,030 |
| 1993-05-19 | 785 | 790 | 780 | 789 | 250,000 | 1,972.50 |
| 1993-05-18 | 777 | 777 | 775 | 775 | 143,000 | 1,937.50 |
| 1993-05-17 | 765 | 784 | 760 | 777 | 209,000 | 1,942.50 |
| 1993-05-14 | 787 | 787 | 770 | 775 | 167,000 | 1,937.50 |
| 1993-05-13 | 784 | 784 | 775 | 780 | 257,000 | 1,950 |
| 1993-05-12 | 786 | 788 | 770 | 775 | 220,000 | 1,937.50 |
| 1993-05-11 | 798 | 798 | 775 | 780 | 158,000 | 1,950 |
| 1993-05-10 | 793 | 793 | 770 | 790 | 123,000 | 1,975 |
| 1993-05-07 | 789 | 800 | 780 | 788 | 174,000 | 1,970 |
| 1993-05-06 | 809 | 809 | 785 | 788 | 218,000 | 1,970 |
| 1993-04-30 | 777 | 809 | 771 | 803 | 614,000 | 2,007.50 |
| 1993-04-28 | 773 | 780 | 761 | 761 | 297,000 | 1,902.50 |
| 1993-04-27 | 720 | 755 | 720 | 753 | 195,000 | 1,882.50 |
| 1993-04-26 | 722 | 736 | 722 | 723 | 98,000 | 1,807.50 |
| 1993-04-23 | 733 | 735 | 715 | 715 | 157,000 | 1,787.50 |
| 1993-04-22 | 737 | 750 | 726 | 726 | 229,000 | 1,815 |
| 1993-04-21 | 765 | 765 | 733 | 733 | 301,000 | 1,832.50 |
| 1993-04-20 | 765 | 766 | 750 | 755 | 266,000 | 1,887.50 |
| 1993-04-19 | 757 | 771 | 753 | 771 | 220,000 | 1,927.50 |
| 1993-04-16 | 795 | 798 | 777 | 777 | 361,000 | 1,942.50 |
| 1993-04-15 | 795 | 820 | 785 | 798 | 2,561,000 | 1,995 |
| 1993-04-14 | 738 | 798 | 738 | 788 | 2,344,000 | 1,970 |
| 1993-04-13 | 741 | 748 | 727 | 740 | 700,000 | 1,850 |
| 1993-04-12 | 740 | 751 | 726 | 740 | 537,000 | 1,850 |
| 1993-04-09 | 743 | 751 | 725 | 730 | 1,574,000 | 1,825 |
| 1993-04-08 | 698 | 725 | 685 | 725 | 919,000 | 1,812.50 |
| 1993-04-07 | 673 | 695 | 670 | 678 | 587,000 | 1,695 |
| 1993-04-06 | 678 | 689 | 673 | 673 | 204,000 | 1,682.50 |
| 1993-04-05 | 670 | 680 | 670 | 673 | 264,000 | 1,682.50 |
| 1993-04-02 | 674 | 700 | 674 | 680 | 362,000 | 1,700 |
| 1993-04-01 | 669 | 673 | 662 | 670 | 257,000 | 1,675 |
| 1993-03-31 | 705 | 705 | 662 | 665 | 256,000 | 1,662.50 |
| 1993-03-30 | 710 | 725 | 705 | 710 | 636,000 | 1,775 |
| 1993-03-29 | 680 | 700 | 677 | 698 | 1,009,000 | 1,745 |
| 1993-03-26 | 654 | 673 | 650 | 661 | 577,000 | 1,652.50 |
| 1993-03-25 | 650 | 650 | 644 | 645 | 279,000 | 1,612.50 |
| 1993-03-24 | 647 | 650 | 644 | 650 | 338,000 | 1,625 |
| 1993-03-23 | 644 | 650 | 643 | 647 | 648,000 | 1,617.50 |
| 1993-03-22 | 643 | 650 | 641 | 645 | 434,000 | 1,612.50 |
| 1993-03-19 | 644 | 648 | 625 | 639 | 671,000 | 1,597.50 |
| 1993-03-18 | 610 | 638 | 610 | 624 | 348,000 | 1,560 |
| 1993-03-17 | 615 | 615 | 601 | 606 | 168,000 | 1,515 |
| 1993-03-16 | 600 | 618 | 598 | 615 | 305,000 | 1,537.50 |
| 1993-03-15 | 596 | 598 | 591 | 593 | 102,000 | 1,482.50 |
| 1993-03-12 | 595 | 600 | 590 | 590 | 224,000 | 1,475 |
| 1993-03-11 | 581 | 594 | 580 | 594 | 170,000 | 1,485 |
| 1993-03-10 | 594 | 594 | 571 | 571 | 197,000 | 1,427.50 |
| 1993-03-09 | 609 | 609 | 596 | 598 | 110,000 | 1,495 |
| 1993-03-08 | 559 | 595 | 559 | 595 | 154,000 | 1,487.50 |
| 1993-03-05 | 559 | 563 | 550 | 558 | 141,000 | 1,395 |
| 1993-03-04 | 566 | 566 | 563 | 563 | 106,000 | 1,407.50 |
| 1993-03-03 | 563 | 570 | 561 | 566 | 111,000 | 1,415 |
| 1993-03-02 | 586 | 586 | 571 | 572 | 112,000 | 1,430 |
| 1993-03-01 | 595 | 595 | 584 | 589 | 88,000 | 1,472.50 |
| 1993-02-26 | 595 | 599 | 591 | 599 | 109,000 | 1,497.50 |
| 1993-02-25 | 595 | 600 | 594 | 596 | 62,000 | 1,490 |
| 1993-02-24 | 610 | 610 | 589 | 593 | 129,000 | 1,482.50 |
| 1993-02-23 | 617 | 618 | 607 | 617 | 174,000 | 1,542.50 |
| 1993-02-22 | 610 | 610 | 602 | 607 | 63,000 | 1,517.50 |
| 1993-02-19 | 621 | 621 | 606 | 607 | 68,000 | 1,517.50 |
| 1993-02-18 | 621 | 621 | 606 | 613 | 35,000 | 1,532.50 |
| 1993-02-17 | 616 | 629 | 616 | 616 | 26,000 | 1,540 |
| 1993-02-16 | 652 | 653 | 621 | 635 | 114,000 | 1,587.50 |
| 1993-02-15 | 635 | 654 | 635 | 654 | 121,000 | 1,635 |
| 1993-02-12 | 655 | 655 | 645 | 645 | 234,000 | 1,612.50 |
| 1993-02-10 | 650 | 651 | 636 | 645 | 212,000 | 1,612.50 |
| 1993-02-09 | 641 | 659 | 641 | 653 | 891,000 | 1,632.50 |
| 1993-02-08 | 639 | 643 | 635 | 640 | 242,000 | 1,600 |
| 1993-02-05 | 619 | 635 | 619 | 634 | 252,000 | 1,585 |
| 1993-02-04 | 621 | 630 | 618 | 618 | 198,000 | 1,545 |
| 1993-02-03 | 620 | 624 | 614 | 618 | 227,000 | 1,545 |
| 1993-02-02 | 610 | 615 | 605 | 615 | 49,000 | 1,537.50 |
| 1993-02-01 | 601 | 610 | 600 | 610 | 38,000 | 1,525 |
| 1993-01-29 | 600 | 610 | 595 | 600 | 53,000 | 1,500 |
| 1993-01-28 | 585 | 600 | 585 | 600 | 107,000 | 1,500 |
| 1993-01-27 | 581 | 591 | 581 | 585 | 47,000 | 1,462.50 |
| 1993-01-26 | 591 | 595 | 585 | 585 | 35,000 | 1,462.50 |
| 1993-01-25 | 600 | 601 | 590 | 590 | 104,000 | 1,475 |
| 1993-01-22 | 590 | 591 | 580 | 590 | 55,000 | 1,475 |
| 1993-01-21 | 590 | 591 | 590 | 590 | 132,000 | 1,475 |
| 1993-01-20 | 595 | 595 | 590 | 590 | 125,000 | 1,475 |
| 1993-01-19 | 597 | 598 | 590 | 590 | 91,000 | 1,475 |
| 1993-01-18 | 595 | 598 | 590 | 595 | 133,000 | 1,487.50 |
| 1993-01-14 | 601 | 601 | 598 | 598 | 52,000 | 1,495 |
| 1993-01-13 | 605 | 609 | 602 | 602 | 63,000 | 1,505 |
| 1993-01-12 | 616 | 616 | 601 | 605 | 216,000 | 1,512.50 |
| 1993-01-11 | 621 | 623 | 610 | 610 | 81,000 | 1,525 |
| 1993-01-08 | 635 | 635 | 620 | 620 | 54,000 | 1,550 |
| 1993-01-07 | 621 | 637 | 621 | 630 | 156,000 | 1,575 |
| 1993-01-06 | 625 | 630 | 620 | 630 | 69,000 | 1,575 |
| 1993-01-05 | 620 | 635 | 620 | 620 | 124,000 | 1,550 |
| 1993-01-04 | 625 | 629 | 615 | 625 | 48,000 | 1,562.50 |
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
