7735 (株)SCREENホールディングス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 767 | 769 | 755 | 769 | 111,000 | 1,922.50 |
| 1994-12-29 | 762 | 767 | 752 | 767 | 128,000 | 1,917.50 |
| 1994-12-28 | 766 | 770 | 763 | 769 | 222,000 | 1,922.50 |
| 1994-12-27 | 764 | 768 | 755 | 768 | 160,000 | 1,920 |
| 1994-12-26 | 745 | 754 | 741 | 754 | 191,000 | 1,885 |
| 1994-12-22 | 734 | 739 | 729 | 735 | 280,000 | 1,837.50 |
| 1994-12-21 | 730 | 732 | 720 | 720 | 154,000 | 1,800 |
| 1994-12-20 | 730 | 730 | 718 | 729 | 69,000 | 1,822.50 |
| 1994-12-19 | 740 | 740 | 728 | 730 | 176,000 | 1,825 |
| 1994-12-16 | 715 | 720 | 712 | 720 | 306,000 | 1,800 |
| 1994-12-15 | 711 | 715 | 710 | 710 | 244,000 | 1,775 |
| 1994-12-14 | 720 | 720 | 705 | 715 | 184,000 | 1,787.50 |
| 1994-12-13 | 740 | 740 | 720 | 728 | 194,000 | 1,820 |
| 1994-12-12 | 740 | 746 | 740 | 746 | 150,000 | 1,865 |
| 1994-12-09 | 740 | 748 | 732 | 741 | 320,000 | 1,852.50 |
| 1994-12-08 | 765 | 765 | 750 | 750 | 150,000 | 1,875 |
| 1994-12-07 | 770 | 770 | 761 | 761 | 195,000 | 1,902.50 |
| 1994-12-06 | 756 | 772 | 752 | 771 | 339,000 | 1,927.50 |
| 1994-12-05 | 736 | 749 | 736 | 746 | 114,000 | 1,865 |
| 1994-12-02 | 739 | 739 | 733 | 735 | 211,000 | 1,837.50 |
| 1994-12-01 | 727 | 732 | 720 | 731 | 122,000 | 1,827.50 |
| 1994-11-30 | 711 | 734 | 710 | 716 | 410,000 | 1,790 |
| 1994-11-29 | 709 | 710 | 705 | 709 | 249,000 | 1,772.50 |
| 1994-11-28 | 700 | 710 | 700 | 707 | 537,000 | 1,767.50 |
| 1994-11-25 | 709 | 711 | 704 | 710 | 231,000 | 1,775 |
| 1994-11-24 | 708 | 710 | 705 | 710 | 232,000 | 1,775 |
| 1994-11-22 | 728 | 728 | 715 | 718 | 144,000 | 1,795 |
| 1994-11-21 | 745 | 745 | 735 | 735 | 66,000 | 1,837.50 |
| 1994-11-18 | 735 | 740 | 726 | 735 | 54,000 | 1,837.50 |
| 1994-11-17 | 742 | 743 | 725 | 743 | 46,000 | 1,857.50 |
| 1994-11-16 | 748 | 748 | 733 | 735 | 53,000 | 1,837.50 |
| 1994-11-15 | 733 | 739 | 730 | 730 | 75,000 | 1,825 |
| 1994-11-14 | 741 | 741 | 720 | 730 | 129,000 | 1,825 |
| 1994-11-11 | 728 | 731 | 705 | 731 | 142,000 | 1,827.50 |
| 1994-11-10 | 750 | 750 | 731 | 745 | 102,000 | 1,862.50 |
| 1994-11-09 | 755 | 757 | 748 | 750 | 80,000 | 1,875 |
| 1994-11-08 | 756 | 760 | 755 | 755 | 50,000 | 1,887.50 |
| 1994-11-07 | 768 | 778 | 756 | 756 | 83,000 | 1,890 |
| 1994-11-04 | 780 | 780 | 768 | 768 | 77,000 | 1,920 |
| 1994-11-02 | 780 | 780 | 770 | 770 | 61,000 | 1,925 |
| 1994-11-01 | 781 | 781 | 773 | 773 | 98,000 | 1,932.50 |
| 1994-10-31 | 781 | 781 | 773 | 781 | 40,000 | 1,952.50 |
| 1994-10-28 | 781 | 781 | 772 | 772 | 67,000 | 1,930 |
| 1994-10-27 | 776 | 780 | 768 | 768 | 158,000 | 1,920 |
| 1994-10-26 | 781 | 781 | 769 | 776 | 261,000 | 1,940 |
| 1994-10-25 | 794 | 794 | 781 | 786 | 228,000 | 1,965 |
| 1994-10-24 | 794 | 794 | 783 | 784 | 61,000 | 1,960 |
| 1994-10-21 | 809 | 809 | 780 | 780 | 151,000 | 1,950 |
| 1994-10-20 | 806 | 806 | 797 | 800 | 67,000 | 2,000 |
| 1994-10-19 | 794 | 804 | 794 | 796 | 84,000 | 1,990 |
| 1994-10-18 | 796 | 800 | 796 | 800 | 34,000 | 2,000 |
| 1994-10-17 | 799 | 799 | 792 | 799 | 81,000 | 1,997.50 |
| 1994-10-14 | 813 | 813 | 789 | 789 | 123,000 | 1,972.50 |
| 1994-10-13 | 790 | 815 | 790 | 813 | 523,000 | 2,032.50 |
| 1994-10-12 | 795 | 795 | 783 | 789 | 204,000 | 1,972.50 |
| 1994-10-11 | 766 | 790 | 766 | 789 | 408,000 | 1,972.50 |
| 1994-10-07 | 744 | 771 | 742 | 765 | 205,000 | 1,912.50 |
| 1994-10-06 | 745 | 755 | 743 | 743 | 63,000 | 1,857.50 |
| 1994-10-05 | 741 | 760 | 741 | 746 | 37,000 | 1,865 |
| 1994-10-04 | 746 | 753 | 742 | 744 | 99,000 | 1,860 |
| 1994-10-03 | 740 | 755 | 739 | 742 | 110,000 | 1,855 |
| 1994-09-30 | 740 | 744 | 737 | 739 | 212,000 | 1,847.50 |
| 1994-09-29 | 740 | 745 | 737 | 737 | 494,000 | 1,842.50 |
| 1994-09-28 | 755 | 760 | 738 | 744 | 311,000 | 1,860 |
| 1994-09-27 | 795 | 795 | 765 | 765 | 284,000 | 1,912.50 |
| 1994-09-26 | 795 | 803 | 792 | 795 | 346,000 | 1,987.50 |
| 1994-09-22 | 775 | 800 | 774 | 787 | 373,000 | 1,967.50 |
| 1994-09-21 | 758 | 768 | 750 | 768 | 178,000 | 1,920 |
| 1994-09-20 | 766 | 766 | 752 | 760 | 123,000 | 1,900 |
| 1994-09-19 | 741 | 747 | 736 | 736 | 181,000 | 1,840 |
| 1994-09-16 | 747 | 747 | 720 | 731 | 186,000 | 1,827.50 |
| 1994-09-14 | 753 | 760 | 735 | 745 | 62,000 | 1,862.50 |
| 1994-09-13 | 760 | 765 | 750 | 760 | 167,000 | 1,900 |
| 1994-09-12 | 769 | 769 | 760 | 760 | 99,000 | 1,900 |
| 1994-09-09 | 785 | 785 | 755 | 755 | 157,000 | 1,887.50 |
| 1994-09-08 | 760 | 785 | 755 | 765 | 113,000 | 1,912.50 |
| 1994-09-07 | 776 | 781 | 760 | 764 | 97,000 | 1,910 |
| 1994-09-06 | 770 | 790 | 766 | 786 | 67,000 | 1,965 |
| 1994-09-05 | 776 | 776 | 765 | 770 | 106,000 | 1,925 |
| 1994-09-02 | 774 | 776 | 770 | 776 | 185,000 | 1,940 |
| 1994-09-01 | 785 | 787 | 775 | 781 | 167,000 | 1,952.50 |
| 1994-08-31 | 768 | 775 | 766 | 775 | 193,000 | 1,937.50 |
| 1994-08-30 | 795 | 795 | 769 | 775 | 235,000 | 1,937.50 |
| 1994-08-29 | 810 | 811 | 787 | 787 | 143,000 | 1,967.50 |
| 1994-08-26 | 797 | 801 | 796 | 801 | 169,000 | 2,002.50 |
| 1994-08-25 | 800 | 810 | 795 | 795 | 55,000 | 1,987.50 |
| 1994-08-24 | 807 | 807 | 795 | 795 | 68,000 | 1,987.50 |
| 1994-08-23 | 794 | 797 | 787 | 797 | 86,000 | 1,992.50 |
| 1994-08-22 | 808 | 808 | 796 | 798 | 161,000 | 1,995 |
| 1994-08-19 | 827 | 827 | 803 | 808 | 95,000 | 2,020 |
| 1994-08-18 | 828 | 828 | 815 | 817 | 83,000 | 2,042.50 |
| 1994-08-17 | 829 | 829 | 822 | 828 | 144,000 | 2,070 |
| 1994-08-16 | 828 | 838 | 828 | 830 | 111,000 | 2,075 |
| 1994-08-15 | 830 | 838 | 830 | 838 | 47,000 | 2,095 |
| 1994-08-12 | 839 | 839 | 830 | 838 | 189,000 | 2,095 |
| 1994-08-11 | 830 | 836 | 830 | 836 | 85,000 | 2,090 |
| 1994-08-10 | 830 | 838 | 830 | 834 | 72,000 | 2,085 |
| 1994-08-09 | 835 | 835 | 820 | 830 | 133,000 | 2,075 |
| 1994-08-08 | 838 | 838 | 825 | 830 | 30,000 | 2,075 |
| 1994-08-05 | 839 | 849 | 826 | 838 | 119,000 | 2,095 |
| 1994-08-04 | 840 | 855 | 840 | 849 | 172,000 | 2,122.50 |
| 1994-08-03 | 827 | 841 | 823 | 832 | 159,000 | 2,080 |
| 1994-08-02 | 805 | 820 | 805 | 818 | 236,000 | 2,045 |
| 1994-08-01 | 810 | 810 | 795 | 810 | 80,000 | 2,025 |
| 1994-07-29 | 820 | 821 | 810 | 814 | 143,000 | 2,035 |
| 1994-07-28 | 811 | 811 | 801 | 810 | 199,000 | 2,025 |
| 1994-07-27 | 829 | 829 | 806 | 821 | 148,000 | 2,052.50 |
| 1994-07-26 | 825 | 832 | 821 | 830 | 223,000 | 2,075 |
| 1994-07-25 | 850 | 850 | 823 | 823 | 233,000 | 2,057.50 |
| 1994-07-22 | 859 | 859 | 850 | 851 | 109,000 | 2,127.50 |
| 1994-07-21 | 865 | 866 | 853 | 859 | 87,000 | 2,147.50 |
| 1994-07-20 | 858 | 865 | 852 | 865 | 243,000 | 2,162.50 |
| 1994-07-19 | 866 | 869 | 855 | 858 | 215,000 | 2,145 |
| 1994-07-18 | 865 | 872 | 858 | 869 | 99,000 | 2,172.50 |
| 1994-07-15 | 885 | 885 | 871 | 875 | 130,000 | 2,187.50 |
| 1994-07-14 | 865 | 880 | 865 | 865 | 461,000 | 2,162.50 |
| 1994-07-13 | 852 | 868 | 850 | 868 | 368,000 | 2,170 |
| 1994-07-12 | 874 | 874 | 857 | 858 | 265,000 | 2,145 |
| 1994-07-11 | 877 | 888 | 877 | 884 | 102,000 | 2,210 |
| 1994-07-08 | 900 | 905 | 891 | 891 | 677,000 | 2,227.50 |
| 1994-07-07 | 899 | 902 | 892 | 902 | 479,000 | 2,255 |
| 1994-07-06 | 912 | 925 | 892 | 893 | 945,000 | 2,232.50 |
| 1994-07-05 | 875 | 908 | 875 | 908 | 1,071,000 | 2,270 |
| 1994-07-04 | 883 | 883 | 870 | 875 | 229,000 | 2,187.50 |
| 1994-07-01 | 881 | 885 | 870 | 874 | 654,000 | 2,185 |
| 1994-06-30 | 877 | 888 | 870 | 885 | 739,000 | 2,212.50 |
| 1994-06-29 | 851 | 888 | 850 | 888 | 447,000 | 2,220 |
| 1994-06-28 | 855 | 874 | 855 | 860 | 316,000 | 2,150 |
| 1994-06-27 | 845 | 850 | 838 | 850 | 344,000 | 2,125 |
| 1994-06-24 | 860 | 875 | 852 | 860 | 348,000 | 2,150 |
| 1994-06-23 | 856 | 858 | 849 | 850 | 548,000 | 2,125 |
| 1994-06-22 | 839 | 850 | 832 | 849 | 425,000 | 2,122.50 |
| 1994-06-21 | 850 | 860 | 840 | 849 | 497,000 | 2,122.50 |
| 1994-06-20 | 878 | 880 | 856 | 860 | 333,000 | 2,150 |
| 1994-06-17 | 875 | 890 | 875 | 878 | 670,000 | 2,195 |
| 1994-06-16 | 883 | 892 | 875 | 875 | 695,000 | 2,187.50 |
| 1994-06-15 | 890 | 903 | 885 | 893 | 3,084,000 | 2,232.50 |
| 1994-06-14 | 863 | 872 | 854 | 860 | 1,183,000 | 2,150 |
| 1994-06-13 | 860 | 876 | 850 | 866 | 1,711,000 | 2,165 |
| 1994-06-10 | 829 | 866 | 828 | 865 | 5,120,000 | 2,162.50 |
| 1994-06-09 | 810 | 830 | 810 | 823 | 2,367,000 | 2,057.50 |
| 1994-06-08 | 790 | 809 | 787 | 807 | 2,448,000 | 2,017.50 |
| 1994-06-07 | 770 | 795 | 765 | 795 | 1,761,000 | 1,987.50 |
| 1994-06-06 | 765 | 774 | 763 | 763 | 519,000 | 1,907.50 |
| 1994-06-03 | 765 | 773 | 761 | 765 | 620,000 | 1,912.50 |
| 1994-06-02 | 775 | 785 | 765 | 765 | 1,670,000 | 1,912.50 |
| 1994-06-01 | 765 | 776 | 764 | 775 | 1,865,000 | 1,937.50 |
| 1994-05-31 | 739 | 757 | 735 | 755 | 422,000 | 1,887.50 |
| 1994-05-30 | 728 | 740 | 723 | 740 | 269,000 | 1,850 |
| 1994-05-27 | 717 | 736 | 717 | 728 | 230,000 | 1,820 |
| 1994-05-26 | 720 | 721 | 716 | 717 | 296,000 | 1,792.50 |
| 1994-05-25 | 729 | 731 | 720 | 720 | 362,000 | 1,800 |
| 1994-05-24 | 720 | 739 | 720 | 721 | 521,000 | 1,802.50 |
| 1994-05-23 | 732 | 732 | 720 | 724 | 200,000 | 1,810 |
| 1994-05-20 | 731 | 739 | 725 | 731 | 116,000 | 1,827.50 |
| 1994-05-19 | 724 | 735 | 723 | 725 | 196,000 | 1,812.50 |
| 1994-05-18 | 755 | 755 | 737 | 740 | 90,000 | 1,850 |
| 1994-05-17 | 750 | 759 | 736 | 758 | 200,000 | 1,895 |
| 1994-05-16 | 768 | 770 | 755 | 762 | 470,000 | 1,905 |
| 1994-05-13 | 732 | 770 | 728 | 760 | 776,000 | 1,900 |
| 1994-05-12 | 732 | 733 | 720 | 723 | 214,000 | 1,807.50 |
| 1994-05-11 | 740 | 748 | 728 | 736 | 403,000 | 1,840 |
| 1994-05-10 | 711 | 735 | 711 | 735 | 117,000 | 1,837.50 |
| 1994-05-09 | 723 | 724 | 713 | 713 | 131,000 | 1,782.50 |
| 1994-05-06 | 721 | 730 | 715 | 723 | 372,000 | 1,807.50 |
| 1994-05-02 | 725 | 730 | 720 | 720 | 144,000 | 1,800 |
| 1994-04-28 | 735 | 738 | 728 | 735 | 158,000 | 1,837.50 |
| 1994-04-27 | 735 | 755 | 731 | 741 | 182,000 | 1,852.50 |
| 1994-04-26 | 740 | 740 | 726 | 730 | 242,000 | 1,825 |
| 1994-04-25 | 768 | 768 | 750 | 750 | 185,000 | 1,875 |
| 1994-04-22 | 764 | 765 | 756 | 765 | 560,000 | 1,912.50 |
| 1994-04-21 | 754 | 758 | 748 | 756 | 311,000 | 1,890 |
| 1994-04-20 | 772 | 775 | 751 | 754 | 694,000 | 1,885 |
| 1994-04-19 | 773 | 789 | 765 | 773 | 1,618,000 | 1,932.50 |
| 1994-04-18 | 738 | 783 | 738 | 780 | 1,439,000 | 1,950 |
| 1994-04-15 | 732 | 744 | 732 | 740 | 168,000 | 1,850 |
| 1994-04-14 | 736 | 737 | 716 | 737 | 218,000 | 1,842.50 |
| 1994-04-13 | 720 | 730 | 718 | 726 | 237,000 | 1,815 |
| 1994-04-12 | 730 | 731 | 713 | 719 | 203,000 | 1,797.50 |
| 1994-04-11 | 731 | 731 | 725 | 730 | 114,000 | 1,825 |
| 1994-04-08 | 740 | 744 | 720 | 730 | 280,000 | 1,825 |
| 1994-04-07 | 740 | 740 | 730 | 730 | 79,000 | 1,825 |
| 1994-04-06 | 749 | 749 | 735 | 740 | 231,000 | 1,850 |
| 1994-04-05 | 720 | 729 | 720 | 729 | 104,000 | 1,822.50 |
| 1994-04-04 | 718 | 719 | 705 | 717 | 157,000 | 1,792.50 |
| 1994-04-01 | 720 | 726 | 715 | 720 | 317,000 | 1,800 |
| 1994-03-31 | 736 | 746 | 713 | 713 | 327,000 | 1,782.50 |
| 1994-03-30 | 720 | 750 | 715 | 747 | 186,000 | 1,867.50 |
| 1994-03-29 | 757 | 757 | 725 | 725 | 353,000 | 1,812.50 |
| 1994-03-28 | 720 | 746 | 713 | 737 | 327,000 | 1,842.50 |
| 1994-03-25 | 721 | 721 | 716 | 720 | 187,000 | 1,800 |
| 1994-03-24 | 728 | 728 | 716 | 726 | 138,000 | 1,815 |
| 1994-03-23 | 735 | 736 | 716 | 728 | 209,000 | 1,820 |
| 1994-03-22 | 746 | 750 | 731 | 735 | 185,000 | 1,837.50 |
| 1994-03-18 | 758 | 758 | 748 | 756 | 330,000 | 1,890 |
| 1994-03-17 | 754 | 759 | 745 | 758 | 910,000 | 1,895 |
| 1994-03-16 | 748 | 770 | 748 | 763 | 1,424,000 | 1,907.50 |
| 1994-03-15 | 732 | 755 | 727 | 740 | 1,447,000 | 1,850 |
| 1994-03-14 | 715 | 726 | 711 | 725 | 503,000 | 1,812.50 |
| 1994-03-11 | 711 | 718 | 700 | 705 | 496,000 | 1,762.50 |
| 1994-03-10 | 720 | 725 | 717 | 719 | 407,000 | 1,797.50 |
| 1994-03-09 | 726 | 726 | 710 | 720 | 231,000 | 1,800 |
| 1994-03-08 | 712 | 723 | 712 | 720 | 181,000 | 1,800 |
| 1994-03-07 | 713 | 718 | 710 | 711 | 207,000 | 1,777.50 |
| 1994-03-04 | 704 | 715 | 700 | 713 | 296,000 | 1,782.50 |
| 1994-03-03 | 719 | 719 | 710 | 714 | 396,000 | 1,785 |
| 1994-03-02 | 740 | 740 | 720 | 733 | 565,000 | 1,832.50 |
| 1994-03-01 | 733 | 745 | 733 | 742 | 651,000 | 1,855 |
| 1994-02-28 | 740 | 747 | 730 | 730 | 454,000 | 1,825 |
| 1994-02-25 | 706 | 740 | 705 | 730 | 1,422,000 | 1,825 |
| 1994-02-24 | 702 | 720 | 695 | 715 | 784,000 | 1,787.50 |
| 1994-02-23 | 702 | 702 | 681 | 693 | 230,000 | 1,732.50 |
| 1994-02-22 | 708 | 708 | 690 | 699 | 275,000 | 1,747.50 |
| 1994-02-21 | 676 | 700 | 675 | 699 | 189,000 | 1,747.50 |
| 1994-02-18 | 680 | 688 | 675 | 686 | 224,000 | 1,715 |
| 1994-02-17 | 701 | 713 | 670 | 680 | 638,000 | 1,700 |
| 1994-02-16 | 695 | 733 | 693 | 714 | 1,521,000 | 1,785 |
| 1994-02-15 | 661 | 689 | 661 | 675 | 610,000 | 1,687.50 |
| 1994-02-14 | 699 | 702 | 680 | 701 | 887,000 | 1,752.50 |
| 1994-02-10 | 690 | 704 | 687 | 702 | 1,749,000 | 1,755 |
| 1994-02-09 | 689 | 690 | 661 | 677 | 1,682,000 | 1,692.50 |
| 1994-02-08 | 670 | 687 | 651 | 651 | 1,512,000 | 1,627.50 |
| 1994-02-07 | 620 | 651 | 619 | 630 | 441,000 | 1,575 |
| 1994-02-04 | 629 | 635 | 625 | 630 | 605,000 | 1,575 |
| 1994-02-03 | 650 | 660 | 628 | 639 | 551,000 | 1,597.50 |
| 1994-02-02 | 660 | 674 | 650 | 650 | 773,000 | 1,625 |
| 1994-02-01 | 631 | 692 | 625 | 679 | 1,968,000 | 1,697.50 |
| 1994-01-31 | 611 | 612 | 600 | 611 | 611,000 | 1,527.50 |
| 1994-01-28 | 571 | 571 | 562 | 571 | 104,000 | 1,427.50 |
| 1994-01-27 | 589 | 590 | 560 | 560 | 262,000 | 1,400 |
| 1994-01-26 | 579 | 585 | 570 | 580 | 211,000 | 1,450 |
| 1994-01-25 | 561 | 574 | 555 | 574 | 192,000 | 1,435 |
| 1994-01-24 | 558 | 570 | 550 | 560 | 286,000 | 1,400 |
| 1994-01-21 | 592 | 592 | 578 | 587 | 389,000 | 1,467.50 |
| 1994-01-20 | 600 | 600 | 585 | 590 | 473,000 | 1,475 |
| 1994-01-19 | 590 | 605 | 583 | 595 | 255,000 | 1,487.50 |
| 1994-01-18 | 590 | 595 | 582 | 582 | 110,000 | 1,455 |
| 1994-01-17 | 603 | 605 | 592 | 595 | 102,000 | 1,487.50 |
| 1994-01-14 | 580 | 605 | 573 | 603 | 358,000 | 1,507.50 |
| 1994-01-13 | 597 | 610 | 580 | 583 | 640,000 | 1,457.50 |
| 1994-01-12 | 560 | 597 | 555 | 597 | 438,000 | 1,492.50 |
| 1994-01-11 | 570 | 570 | 555 | 562 | 193,000 | 1,405 |
| 1994-01-10 | 558 | 565 | 552 | 552 | 162,000 | 1,380 |
| 1994-01-07 | 540 | 548 | 530 | 548 | 104,000 | 1,370 |
| 1994-01-06 | 540 | 540 | 531 | 535 | 299,000 | 1,337.50 |
| 1994-01-05 | 516 | 535 | 515 | 515 | 466,000 | 1,287.50 |
| 1994-01-04 | 520 | 520 | 511 | 520 | 49,000 | 1,300 |
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
