7735 (株)SCREENホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 906 | 916 | 902 | 906 | 140,000 | 2,265 |
| 1995-12-28 | 936 | 936 | 910 | 911 | 235,000 | 2,277.50 |
| 1995-12-27 | 937 | 937 | 928 | 928 | 209,000 | 2,320 |
| 1995-12-26 | 935 | 937 | 926 | 932 | 159,000 | 2,330 |
| 1995-12-25 | 930 | 940 | 928 | 939 | 369,000 | 2,347.50 |
| 1995-12-22 | 928 | 944 | 926 | 930 | 440,000 | 2,325 |
| 1995-12-21 | 916 | 921 | 912 | 920 | 683,000 | 2,300 |
| 1995-12-20 | 890 | 930 | 890 | 917 | 854,000 | 2,292.50 |
| 1995-12-19 | 877 | 888 | 867 | 867 | 261,000 | 2,167.50 |
| 1995-12-18 | 905 | 910 | 895 | 897 | 335,000 | 2,242.50 |
| 1995-12-15 | 920 | 926 | 915 | 922 | 488,000 | 2,305 |
| 1995-12-14 | 907 | 930 | 905 | 925 | 317,000 | 2,312.50 |
| 1995-12-13 | 915 | 920 | 906 | 907 | 573,000 | 2,267.50 |
| 1995-12-12 | 936 | 936 | 914 | 915 | 345,000 | 2,287.50 |
| 1995-12-11 | 945 | 945 | 934 | 935 | 331,000 | 2,337.50 |
| 1995-12-08 | 941 | 952 | 936 | 940 | 1,773,000 | 2,350 |
| 1995-12-07 | 944 | 950 | 930 | 931 | 1,552,000 | 2,327.50 |
| 1995-12-06 | 920 | 944 | 920 | 943 | 1,621,000 | 2,357.50 |
| 1995-12-05 | 898 | 917 | 898 | 917 | 453,000 | 2,292.50 |
| 1995-12-04 | 910 | 917 | 881 | 897 | 336,000 | 2,242.50 |
| 1995-12-01 | 880 | 910 | 879 | 910 | 337,000 | 2,275 |
| 1995-11-30 | 871 | 890 | 871 | 886 | 280,000 | 2,215 |
| 1995-11-29 | 880 | 880 | 867 | 875 | 327,000 | 2,187.50 |
| 1995-11-28 | 889 | 889 | 873 | 880 | 402,000 | 2,200 |
| 1995-11-27 | 871 | 879 | 871 | 879 | 260,000 | 2,197.50 |
| 1995-11-24 | 875 | 884 | 865 | 865 | 232,000 | 2,162.50 |
| 1995-11-22 | 880 | 888 | 875 | 876 | 267,000 | 2,190 |
| 1995-11-21 | 904 | 904 | 880 | 886 | 224,000 | 2,215 |
| 1995-11-20 | 895 | 910 | 890 | 910 | 164,000 | 2,275 |
| 1995-11-17 | 882 | 894 | 873 | 875 | 228,000 | 2,187.50 |
| 1995-11-16 | 871 | 876 | 860 | 861 | 505,000 | 2,152.50 |
| 1995-11-15 | 886 | 891 | 875 | 880 | 703,000 | 2,200 |
| 1995-11-14 | 911 | 916 | 895 | 895 | 425,000 | 2,237.50 |
| 1995-11-13 | 905 | 910 | 895 | 895 | 144,000 | 2,237.50 |
| 1995-11-10 | 902 | 915 | 892 | 915 | 218,000 | 2,287.50 |
| 1995-11-09 | 904 | 920 | 902 | 904 | 409,000 | 2,260 |
| 1995-11-08 | 924 | 928 | 900 | 901 | 440,000 | 2,252.50 |
| 1995-11-07 | 933 | 938 | 912 | 929 | 700,000 | 2,322.50 |
| 1995-11-06 | 930 | 946 | 922 | 932 | 1,884,000 | 2,330 |
| 1995-11-02 | 919 | 928 | 910 | 928 | 1,021,000 | 2,320 |
| 1995-11-01 | 900 | 916 | 895 | 903 | 503,000 | 2,257.50 |
| 1995-10-31 | 894 | 915 | 886 | 914 | 323,000 | 2,285 |
| 1995-10-30 | 866 | 885 | 866 | 884 | 312,000 | 2,210 |
| 1995-10-27 | 905 | 905 | 876 | 876 | 533,000 | 2,190 |
| 1995-10-26 | 905 | 910 | 900 | 901 | 492,000 | 2,252.50 |
| 1995-10-25 | 915 | 922 | 911 | 914 | 496,000 | 2,285 |
| 1995-10-24 | 914 | 928 | 914 | 915 | 1,085,000 | 2,287.50 |
| 1995-10-23 | 925 | 939 | 917 | 917 | 1,368,000 | 2,292.50 |
| 1995-10-20 | 898 | 932 | 897 | 930 | 1,909,000 | 2,325 |
| 1995-10-19 | 890 | 903 | 886 | 893 | 782,000 | 2,232.50 |
| 1995-10-18 | 891 | 894 | 875 | 892 | 990,000 | 2,230 |
| 1995-10-17 | 914 | 925 | 891 | 898 | 3,303,000 | 2,245 |
| 1995-10-16 | 879 | 915 | 876 | 911 | 5,017,000 | 2,277.50 |
| 1995-10-13 | 847 | 879 | 847 | 874 | 1,604,000 | 2,185 |
| 1995-10-12 | 840 | 861 | 837 | 845 | 1,103,000 | 2,112.50 |
| 1995-10-11 | 870 | 886 | 832 | 832 | 1,908,000 | 2,080 |
| 1995-10-09 | 849 | 882 | 841 | 879 | 2,179,000 | 2,197.50 |
| 1995-10-06 | 826 | 845 | 822 | 844 | 684,000 | 2,110 |
| 1995-10-05 | 825 | 844 | 821 | 836 | 690,000 | 2,090 |
| 1995-10-04 | 800 | 814 | 795 | 811 | 254,000 | 2,027.50 |
| 1995-10-03 | 780 | 791 | 775 | 790 | 294,000 | 1,975 |
| 1995-10-02 | 810 | 811 | 790 | 790 | 227,000 | 1,975 |
| 1995-09-29 | 818 | 847 | 810 | 810 | 995,000 | 2,025 |
| 1995-09-28 | 809 | 833 | 809 | 818 | 828,000 | 2,045 |
| 1995-09-27 | 805 | 810 | 783 | 799 | 450,000 | 1,997.50 |
| 1995-09-26 | 760 | 798 | 756 | 798 | 216,000 | 1,995 |
| 1995-09-25 | 788 | 788 | 761 | 770 | 198,000 | 1,925 |
| 1995-09-22 | 760 | 780 | 760 | 778 | 441,000 | 1,945 |
| 1995-09-21 | 789 | 790 | 758 | 780 | 403,000 | 1,950 |
| 1995-09-20 | 820 | 820 | 789 | 795 | 313,000 | 1,987.50 |
| 1995-09-19 | 815 | 818 | 800 | 818 | 192,000 | 2,045 |
| 1995-09-18 | 850 | 850 | 830 | 835 | 544,000 | 2,087.50 |
| 1995-09-14 | 840 | 846 | 838 | 845 | 239,000 | 2,112.50 |
| 1995-09-13 | 838 | 845 | 838 | 840 | 422,000 | 2,100 |
| 1995-09-12 | 833 | 854 | 833 | 848 | 658,000 | 2,120 |
| 1995-09-11 | 829 | 835 | 824 | 829 | 836,000 | 2,072.50 |
| 1995-09-08 | 830 | 850 | 830 | 840 | 1,462,000 | 2,100 |
| 1995-09-07 | 840 | 840 | 825 | 825 | 334,000 | 2,062.50 |
| 1995-09-06 | 838 | 850 | 826 | 838 | 1,817,000 | 2,095 |
| 1995-09-05 | 801 | 828 | 800 | 828 | 625,000 | 2,070 |
| 1995-09-04 | 837 | 841 | 793 | 800 | 764,000 | 2,000 |
| 1995-09-01 | 808 | 845 | 800 | 834 | 1,611,000 | 2,085 |
| 1995-08-31 | 806 | 810 | 780 | 798 | 746,000 | 1,995 |
| 1995-08-30 | 829 | 829 | 782 | 786 | 1,389,000 | 1,965 |
| 1995-08-29 | 810 | 831 | 803 | 814 | 3,092,000 | 2,035 |
| 1995-08-28 | 738 | 790 | 735 | 790 | 1,051,000 | 1,975 |
| 1995-08-25 | 734 | 740 | 725 | 740 | 310,000 | 1,850 |
| 1995-08-24 | 733 | 733 | 711 | 733 | 119,000 | 1,832.50 |
| 1995-08-23 | 739 | 740 | 725 | 738 | 475,000 | 1,845 |
| 1995-08-22 | 709 | 741 | 707 | 730 | 485,000 | 1,825 |
| 1995-08-21 | 712 | 722 | 706 | 710 | 328,000 | 1,775 |
| 1995-08-18 | 729 | 729 | 710 | 715 | 197,000 | 1,787.50 |
| 1995-08-17 | 735 | 737 | 723 | 730 | 674,000 | 1,825 |
| 1995-08-16 | 740 | 745 | 725 | 739 | 869,000 | 1,847.50 |
| 1995-08-15 | 705 | 722 | 696 | 722 | 251,000 | 1,805 |
| 1995-08-14 | 710 | 717 | 705 | 706 | 138,000 | 1,765 |
| 1995-08-11 | 705 | 708 | 699 | 699 | 92,000 | 1,747.50 |
| 1995-08-10 | 705 | 705 | 691 | 695 | 210,000 | 1,737.50 |
| 1995-08-09 | 701 | 701 | 695 | 697 | 180,000 | 1,742.50 |
| 1995-08-08 | 685 | 700 | 681 | 691 | 187,000 | 1,727.50 |
| 1995-08-07 | 700 | 700 | 681 | 685 | 206,000 | 1,712.50 |
| 1995-08-04 | 706 | 716 | 685 | 685 | 194,000 | 1,712.50 |
| 1995-08-03 | 720 | 735 | 715 | 716 | 1,196,000 | 1,790 |
| 1995-08-02 | 642 | 703 | 640 | 687 | 452,000 | 1,717.50 |
| 1995-08-01 | 660 | 665 | 645 | 645 | 167,000 | 1,612.50 |
| 1995-07-31 | 685 | 685 | 663 | 670 | 154,000 | 1,675 |
| 1995-07-28 | 678 | 688 | 675 | 684 | 265,000 | 1,710 |
| 1995-07-27 | 670 | 682 | 668 | 679 | 397,000 | 1,697.50 |
| 1995-07-26 | 662 | 673 | 660 | 668 | 147,000 | 1,670 |
| 1995-07-25 | 680 | 686 | 661 | 661 | 210,000 | 1,652.50 |
| 1995-07-24 | 704 | 704 | 675 | 689 | 121,000 | 1,722.50 |
| 1995-07-21 | 704 | 710 | 698 | 699 | 269,000 | 1,747.50 |
| 1995-07-20 | 700 | 706 | 680 | 705 | 464,000 | 1,762.50 |
| 1995-07-19 | 705 | 714 | 690 | 709 | 688,000 | 1,772.50 |
| 1995-07-18 | 736 | 739 | 722 | 725 | 690,000 | 1,812.50 |
| 1995-07-17 | 715 | 742 | 715 | 726 | 893,000 | 1,815 |
| 1995-07-14 | 721 | 730 | 700 | 720 | 1,041,000 | 1,800 |
| 1995-07-13 | 724 | 740 | 713 | 730 | 988,000 | 1,825 |
| 1995-07-12 | 727 | 749 | 708 | 723 | 1,798,000 | 1,807.50 |
| 1995-07-11 | 674 | 717 | 672 | 717 | 1,334,000 | 1,792.50 |
| 1995-07-10 | 690 | 709 | 670 | 679 | 1,699,000 | 1,697.50 |
| 1995-07-07 | 655 | 680 | 648 | 670 | 2,772,000 | 1,675 |
| 1995-07-06 | 639 | 658 | 631 | 642 | 2,039,000 | 1,605 |
| 1995-07-05 | 584 | 645 | 584 | 634 | 2,403,000 | 1,585 |
| 1995-07-04 | 560 | 580 | 559 | 579 | 92,000 | 1,447.50 |
| 1995-07-03 | 564 | 570 | 551 | 570 | 118,000 | 1,425 |
| 1995-06-30 | 546 | 570 | 546 | 570 | 85,000 | 1,425 |
| 1995-06-29 | 580 | 580 | 550 | 553 | 186,000 | 1,382.50 |
| 1995-06-28 | 548 | 565 | 548 | 560 | 108,000 | 1,400 |
| 1995-06-27 | 580 | 580 | 558 | 558 | 277,000 | 1,395 |
| 1995-06-26 | 590 | 595 | 577 | 577 | 466,000 | 1,442.50 |
| 1995-06-23 | 565 | 590 | 565 | 582 | 537,000 | 1,455 |
| 1995-06-22 | 568 | 568 | 535 | 560 | 358,000 | 1,400 |
| 1995-06-21 | 540 | 570 | 540 | 569 | 454,000 | 1,422.50 |
| 1995-06-20 | 547 | 548 | 530 | 530 | 257,000 | 1,325 |
| 1995-06-19 | 535 | 565 | 535 | 547 | 313,000 | 1,367.50 |
| 1995-06-16 | 500 | 544 | 500 | 535 | 306,000 | 1,337.50 |
| 1995-06-15 | 500 | 504 | 490 | 491 | 141,000 | 1,227.50 |
| 1995-06-14 | 481 | 504 | 481 | 495 | 95,000 | 1,237.50 |
| 1995-06-13 | 485 | 490 | 480 | 489 | 199,000 | 1,222.50 |
| 1995-06-12 | 514 | 518 | 490 | 490 | 147,000 | 1,225 |
| 1995-06-09 | 527 | 528 | 514 | 514 | 133,000 | 1,285 |
| 1995-06-08 | 543 | 549 | 536 | 547 | 126,000 | 1,367.50 |
| 1995-06-07 | 535 | 553 | 535 | 550 | 103,000 | 1,375 |
| 1995-06-06 | 547 | 555 | 542 | 555 | 249,000 | 1,387.50 |
| 1995-06-05 | 555 | 555 | 540 | 547 | 98,000 | 1,367.50 |
| 1995-06-02 | 543 | 562 | 540 | 550 | 383,000 | 1,375 |
| 1995-06-01 | 525 | 533 | 519 | 533 | 237,000 | 1,332.50 |
| 1995-05-31 | 520 | 520 | 502 | 505 | 59,000 | 1,262.50 |
| 1995-05-30 | 507 | 520 | 507 | 520 | 208,000 | 1,300 |
| 1995-05-29 | 510 | 511 | 502 | 508 | 75,000 | 1,270 |
| 1995-05-26 | 521 | 525 | 520 | 520 | 56,000 | 1,300 |
| 1995-05-25 | 535 | 538 | 530 | 535 | 116,000 | 1,337.50 |
| 1995-05-24 | 512 | 528 | 512 | 525 | 73,000 | 1,312.50 |
| 1995-05-23 | 510 | 512 | 506 | 510 | 376,000 | 1,275 |
| 1995-05-22 | 530 | 530 | 509 | 510 | 107,000 | 1,275 |
| 1995-05-19 | 535 | 535 | 520 | 520 | 124,000 | 1,300 |
| 1995-05-18 | 529 | 530 | 525 | 525 | 106,000 | 1,312.50 |
| 1995-05-17 | 530 | 531 | 525 | 531 | 68,000 | 1,327.50 |
| 1995-05-16 | 541 | 541 | 527 | 527 | 124,000 | 1,317.50 |
| 1995-05-15 | 538 | 545 | 530 | 531 | 95,000 | 1,327.50 |
| 1995-05-12 | 539 | 544 | 521 | 538 | 106,000 | 1,345 |
| 1995-05-11 | 527 | 530 | 515 | 529 | 89,000 | 1,322.50 |
| 1995-05-10 | 541 | 545 | 516 | 516 | 232,000 | 1,290 |
| 1995-05-09 | 547 | 547 | 540 | 540 | 102,000 | 1,350 |
| 1995-05-08 | 545 | 545 | 539 | 545 | 166,000 | 1,362.50 |
| 1995-05-02 | 553 | 554 | 543 | 545 | 226,000 | 1,362.50 |
| 1995-05-01 | 555 | 556 | 545 | 556 | 57,000 | 1,390 |
| 1995-04-28 | 541 | 545 | 536 | 545 | 170,000 | 1,362.50 |
| 1995-04-27 | 547 | 549 | 540 | 540 | 127,000 | 1,350 |
| 1995-04-26 | 549 | 557 | 546 | 557 | 109,000 | 1,392.50 |
| 1995-04-25 | 549 | 554 | 549 | 553 | 180,000 | 1,382.50 |
| 1995-04-24 | 554 | 558 | 548 | 548 | 173,000 | 1,370 |
| 1995-04-21 | 551 | 553 | 549 | 553 | 316,000 | 1,382.50 |
| 1995-04-20 | 550 | 550 | 545 | 545 | 216,000 | 1,362.50 |
| 1995-04-19 | 543 | 543 | 537 | 540 | 141,000 | 1,350 |
| 1995-04-18 | 540 | 549 | 539 | 540 | 63,000 | 1,350 |
| 1995-04-17 | 543 | 543 | 525 | 543 | 93,000 | 1,357.50 |
| 1995-04-14 | 550 | 553 | 542 | 553 | 383,000 | 1,382.50 |
| 1995-04-13 | 558 | 558 | 540 | 540 | 238,000 | 1,350 |
| 1995-04-12 | 523 | 548 | 523 | 548 | 275,000 | 1,370 |
| 1995-04-11 | 520 | 524 | 515 | 519 | 355,000 | 1,297.50 |
| 1995-04-10 | 517 | 525 | 515 | 519 | 139,000 | 1,297.50 |
| 1995-04-07 | 525 | 525 | 516 | 517 | 109,000 | 1,292.50 |
| 1995-04-06 | 525 | 525 | 515 | 518 | 89,000 | 1,295 |
| 1995-04-05 | 521 | 521 | 516 | 521 | 158,000 | 1,302.50 |
| 1995-04-04 | 524 | 525 | 502 | 511 | 242,000 | 1,277.50 |
| 1995-04-03 | 535 | 535 | 500 | 514 | 280,000 | 1,285 |
| 1995-03-31 | 545 | 558 | 536 | 543 | 311,000 | 1,357.50 |
| 1995-03-30 | 550 | 550 | 530 | 535 | 181,000 | 1,337.50 |
| 1995-03-29 | 575 | 575 | 525 | 540 | 343,000 | 1,350 |
| 1995-03-28 | 540 | 569 | 535 | 565 | 225,000 | 1,412.50 |
| 1995-03-27 | 510 | 530 | 510 | 510 | 317,000 | 1,275 |
| 1995-03-24 | 505 | 505 | 490 | 491 | 510,000 | 1,227.50 |
| 1995-03-23 | 510 | 510 | 499 | 499 | 365,000 | 1,247.50 |
| 1995-03-22 | 545 | 545 | 500 | 506 | 309,000 | 1,265 |
| 1995-03-20 | 566 | 566 | 525 | 525 | 277,000 | 1,312.50 |
| 1995-03-17 | 590 | 595 | 580 | 590 | 137,000 | 1,475 |
| 1995-03-16 | 596 | 600 | 580 | 580 | 130,000 | 1,450 |
| 1995-03-15 | 600 | 600 | 595 | 600 | 138,000 | 1,500 |
| 1995-03-14 | 611 | 611 | 598 | 598 | 80,000 | 1,495 |
| 1995-03-13 | 620 | 620 | 598 | 615 | 95,000 | 1,537.50 |
| 1995-03-10 | 618 | 624 | 595 | 610 | 300,000 | 1,525 |
| 1995-03-09 | 644 | 648 | 640 | 644 | 89,000 | 1,610 |
| 1995-03-08 | 648 | 648 | 641 | 645 | 57,000 | 1,612.50 |
| 1995-03-07 | 643 | 650 | 643 | 650 | 211,000 | 1,625 |
| 1995-03-06 | 649 | 650 | 643 | 645 | 134,000 | 1,612.50 |
| 1995-03-03 | 643 | 652 | 643 | 650 | 242,000 | 1,625 |
| 1995-03-02 | 640 | 650 | 635 | 649 | 256,000 | 1,622.50 |
| 1995-03-01 | 620 | 630 | 607 | 630 | 244,000 | 1,575 |
| 1995-02-28 | 611 | 640 | 611 | 636 | 165,000 | 1,590 |
| 1995-02-27 | 612 | 620 | 609 | 610 | 112,000 | 1,525 |
| 1995-02-24 | 635 | 640 | 632 | 634 | 120,000 | 1,585 |
| 1995-02-23 | 642 | 642 | 632 | 640 | 99,000 | 1,600 |
| 1995-02-22 | 650 | 650 | 631 | 645 | 233,000 | 1,612.50 |
| 1995-02-21 | 648 | 648 | 639 | 640 | 73,000 | 1,600 |
| 1995-02-20 | 650 | 650 | 630 | 640 | 170,000 | 1,600 |
| 1995-02-17 | 630 | 650 | 620 | 650 | 364,000 | 1,625 |
| 1995-02-16 | 657 | 660 | 645 | 648 | 96,000 | 1,620 |
| 1995-02-15 | 669 | 669 | 657 | 660 | 179,000 | 1,650 |
| 1995-02-14 | 675 | 675 | 670 | 670 | 65,000 | 1,675 |
| 1995-02-13 | 680 | 680 | 671 | 671 | 90,000 | 1,677.50 |
| 1995-02-10 | 677 | 678 | 666 | 670 | 202,000 | 1,675 |
| 1995-02-09 | 677 | 685 | 672 | 673 | 233,000 | 1,682.50 |
| 1995-02-08 | 691 | 691 | 686 | 690 | 93,000 | 1,725 |
| 1995-02-07 | 714 | 714 | 705 | 707 | 182,000 | 1,767.50 |
| 1995-02-06 | 685 | 715 | 681 | 715 | 144,000 | 1,787.50 |
| 1995-02-03 | 667 | 670 | 667 | 670 | 139,000 | 1,675 |
| 1995-02-02 | 670 | 675 | 668 | 672 | 143,000 | 1,680 |
| 1995-02-01 | 670 | 670 | 659 | 670 | 347,000 | 1,675 |
| 1995-01-31 | 690 | 690 | 660 | 660 | 280,000 | 1,650 |
| 1995-01-30 | 697 | 709 | 692 | 701 | 323,000 | 1,752.50 |
| 1995-01-27 | 702 | 711 | 692 | 706 | 138,000 | 1,765 |
| 1995-01-26 | 705 | 713 | 700 | 702 | 118,000 | 1,755 |
| 1995-01-25 | 717 | 727 | 705 | 705 | 114,000 | 1,762.50 |
| 1995-01-24 | 700 | 717 | 700 | 717 | 142,000 | 1,792.50 |
| 1995-01-23 | 740 | 740 | 707 | 707 | 242,000 | 1,767.50 |
| 1995-01-20 | 741 | 745 | 725 | 731 | 261,000 | 1,827.50 |
| 1995-01-19 | 760 | 760 | 735 | 749 | 133,000 | 1,872.50 |
| 1995-01-18 | 766 | 770 | 760 | 760 | 178,000 | 1,900 |
| 1995-01-17 | 769 | 776 | 765 | 773 | 114,000 | 1,932.50 |
| 1995-01-13 | 770 | 780 | 770 | 779 | 279,000 | 1,947.50 |
| 1995-01-12 | 788 | 790 | 778 | 784 | 204,000 | 1,960 |
| 1995-01-11 | 785 | 798 | 780 | 787 | 380,000 | 1,967.50 |
| 1995-01-10 | 764 | 786 | 760 | 786 | 300,000 | 1,965 |
| 1995-01-09 | 767 | 770 | 763 | 767 | 152,000 | 1,917.50 |
| 1995-01-06 | 763 | 772 | 758 | 772 | 215,000 | 1,930 |
| 1995-01-05 | 755 | 763 | 755 | 762 | 223,000 | 1,905 |
| 1995-01-04 | 760 | 763 | 751 | 753 | 104,000 | 1,882.50 |
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
