7735 (株)SCREENホールディングスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	280	290	280	282	98,000	705
1998-12-29	287	289	275	281	288,000	702.50
1998-12-28	287	293	287	287	106,000	717.50
1998-12-25	293	295	288	295	230,000	737.50
1998-12-24	290	295	285	285	175,000	712.50
1998-12-22	300	302	295	295	415,000	737.50
1998-12-21	302	302	291	293	177,000	732.50
1998-12-18	299	299	294	297	261,000	742.50
1998-12-17	288	294	281	294	274,000	735
1998-12-16	299	300	283	288	555,000	720
1998-12-15	303	303	293	297	424,000	742.50
1998-12-14	323	328	303	306	657,000	765
1998-12-11	327	330	315	318	591,000	795
1998-12-10	310	325	310	322	764,000	805
1998-12-09	318	319	303	310	686,000	775
1998-12-08	325	325	317	318	301,000	795
1998-12-07	325	326	317	320	192,000	800
1998-12-04	327	330	321	324	534,000	810
1998-12-03	340	342	332	332	391,000	830
1998-12-02	345	348	338	343	313,000	857.50
1998-12-01	340	350	340	344	649,000	860
1998-11-30	365	370	350	351	913,000	877.50
1998-11-27	349	368	346	360	1,974,000	900
1998-11-26	340	351	340	345	1,865,000	862.50
1998-11-25	320	341	315	335	3,706,000	837.50
1998-11-24	298	315	290	315	2,469,000	787.50
1998-11-20	276	293	275	288	1,028,000	720
1998-11-19	277	280	270	278	425,000	695
1998-11-18	270	272	266	267	699,000	667.50
1998-11-17	280	280	270	273	475,000	682.50
1998-11-16	275	280	272	277	389,000	692.50
1998-11-13	268	279	268	274	293,000	685
1998-11-12	275	275	268	268	263,000	670
1998-11-11	268	275	268	274	248,000	685
1998-11-10	270	275	270	273	283,000	682.50
1998-11-09	266	274	265	272	190,000	680
1998-11-06	282	285	271	271	226,000	677.50
1998-11-05	287	291	280	282	445,000	705
1998-11-04	272	279	272	277	451,000	692.50
1998-11-02	262	270	260	265	295,000	662.50
1998-10-30	278	282	255	255	487,000	637.50
1998-10-29	288	291	277	281	871,000	702.50
1998-10-28	278	294	278	285	1,611,000	712.50
1998-10-27	260	285	260	273	1,300,000	682.50
1998-10-26	260	265	251	260	389,000	650
1998-10-23	270	276	253	260	652,000	650
1998-10-22	294	297	272	272	1,252,000	680
1998-10-21	264	285	263	274	1,627,000	685
1998-10-20	226	250	224	239	1,702,000	597.50
1998-10-19	215	238	215	216	535,000	540
1998-10-16	204	212	200	210	497,000	525
1998-10-15	210	212	198	203	359,000	507.50
1998-10-14	212	214	210	210	265,000	525
1998-10-13	215	218	210	210	259,000	525
1998-10-12	202	216	202	210	507,000	525
1998-10-09	204	205	182	195	516,000	487.50
1998-10-08	227	227	209	210	669,000	525
1998-10-07	212	225	207	223	1,418,000	557.50
1998-10-06	220	220	208	212	513,000	530
1998-10-05	233	233	220	229	363,000	572.50
1998-10-02	231	248	231	232	367,000	580
1998-10-01	250	257	240	250	346,000	625
1998-09-30	275	279	257	257	263,000	642.50
1998-09-29	292	292	275	279	167,000	697.50
1998-09-28	295	300	292	294	168,000	735
1998-09-25	318	323	295	298	331,000	745
1998-09-24	310	310	299	309	373,000	772.50
1998-09-22	310	314	299	299	376,000	747.50
1998-09-21	316	316	300	306	256,000	765
1998-09-18	305	320	301	319	249,000	797.50
1998-09-17	331	335	310	310	236,000	775
1998-09-16	331	340	331	331	103,000	827.50
1998-09-14	324	340	322	335	235,000	837.50
1998-09-11	331	334	310	314	807,000	785
1998-09-10	386	387	341	346	370,000	865
1998-09-09	414	415	387	391	102,000	977.50
1998-09-08	380	409	375	408	308,000	1,020
1998-09-07	397	405	380	380	213,000	950
1998-09-04	420	420	401	402	147,000	1,005
1998-09-03	423	438	423	424	149,000	1,060
1998-09-02	420	426	420	423	253,000	1,057.50
1998-09-01	423	438	420	427	440,000	1,067.50
1998-08-31	422	447	422	438	442,000	1,095
1998-08-28	427	442	427	437	275,000	1,092.50
1998-08-27	445	445	428	435	311,000	1,087.50
1998-08-26	463	468	450	451	213,000	1,127.50
1998-08-25	467	469	463	463	484,000	1,157.50
1998-08-24	480	480	465	465	200,000	1,162.50
1998-08-21	500	500	481	485	532,000	1,212.50
1998-08-20	517	517	503	503	394,000	1,257.50
1998-08-19	507	516	507	510	279,000	1,275
1998-08-18	506	510	505	510	184,000	1,275
1998-08-17	503	508	502	507	255,000	1,267.50
1998-08-14	510	511	501	505	182,000	1,262.50
1998-08-13	513	516	505	506	211,000	1,265
1998-08-12	519	520	506	516	158,000	1,290
1998-08-11	518	518	505	506	176,000	1,265
1998-08-10	517	517	506	508	139,000	1,270
1998-08-07	519	520	513	513	142,000	1,282.50
1998-08-06	520	520	515	520	145,000	1,300
1998-08-05	517	522	516	517	88,000	1,292.50
1998-08-04	527	527	520	524	92,000	1,310
1998-08-03	520	530	515	517	148,000	1,292.50
1998-07-31	521	529	516	519	270,000	1,297.50
1998-07-30	538	540	526	529	271,000	1,322.50
1998-07-29	535	540	530	535	90,000	1,337.50
1998-07-28	537	542	531	535	75,000	1,337.50
1998-07-27	562	563	530	530	133,000	1,325
1998-07-24	534	553	533	553	119,000	1,382.50
1998-07-23	531	544	530	534	78,000	1,335
1998-07-22	560	560	540	544	235,000	1,360
1998-07-21	575	575	551	551	97,000	1,377.50
1998-07-17	566	566	550	550	127,000	1,375
1998-07-16	566	573	566	568	190,000	1,420
1998-07-15	566	575	566	566	164,000	1,415
1998-07-14	561	561	555	561	123,000	1,402.50
1998-07-13	555	556	550	555	180,000	1,387.50
1998-07-10	557	559	552	557	129,000	1,392.50
1998-07-09	575	575	556	564	178,000	1,410
1998-07-08	580	580	565	565	141,000	1,412.50
1998-07-07	565	575	565	575	99,000	1,437.50
1998-07-06	570	576	559	559	200,000	1,397.50
1998-07-03	560	580	560	562	226,000	1,405
1998-07-02	580	584	555	555	476,000	1,387.50
1998-07-01	585	597	576	590	403,000	1,475
1998-06-30	555	568	555	568	753,000	1,420
1998-06-29	550	566	548	555	497,000	1,387.50
1998-06-26	550	550	536	550	272,000	1,375
1998-06-25	536	550	530	549	247,000	1,372.50
1998-06-24	527	535	523	526	180,000	1,315
1998-06-23	515	520	507	517	321,000	1,292.50
1998-06-22	520	530	501	505	80,000	1,262.50
1998-06-19	510	510	499	510	176,000	1,275
1998-06-18	520	525	510	510	120,000	1,275
1998-06-17	501	515	499	500	199,000	1,250
1998-06-16	502	504	499	504	197,000	1,260
1998-06-15	515	515	500	504	222,000	1,260
1998-06-12	515	515	510	515	243,000	1,287.50
1998-06-11	511	515	508	512	322,000	1,280
1998-06-10	510	520	510	512	270,000	1,280
1998-06-09	500	515	498	510	313,000	1,275
1998-06-08	515	515	501	503	216,000	1,257.50
1998-06-05	514	520	513	516	214,000	1,290
1998-06-04	519	519	511	515	123,000	1,287.50
1998-06-03	525	530	510	520	271,000	1,300
1998-06-02	530	531	520	529	269,000	1,322.50
1998-06-01	540	550	520	520	362,000	1,300
1998-05-29	570	570	540	540	509,000	1,350
1998-05-28	585	585	567	572	250,000	1,430
1998-05-27	598	599	588	590	179,000	1,475
1998-05-26	590	600	585	598	219,000	1,495
1998-05-25	600	610	590	598	305,000	1,495
1998-05-22	632	635	592	600	245,000	1,500
1998-05-21	629	650	629	632	195,000	1,580
1998-05-20	601	620	601	620	136,000	1,550
1998-05-19	588	596	585	585	304,000	1,462.50
1998-05-18	619	630	591	598	419,000	1,495
1998-05-15	640	640	625	629	277,000	1,572.50
1998-05-14	627	645	627	640	66,000	1,600
1998-05-13	633	633	621	630	123,000	1,575
1998-05-12	655	655	638	643	140,000	1,607.50
1998-05-11	639	650	639	647	54,000	1,617.50
1998-05-08	621	634	621	633	54,000	1,582.50
1998-05-07	620	630	620	625	61,000	1,562.50
1998-05-06	650	650	635	637	32,000	1,592.50
1998-05-01	640	643	639	640	80,000	1,600
1998-04-30	645	645	615	615	115,000	1,537.50
1998-04-28	645	650	640	642	64,000	1,605
1998-04-27	675	675	655	655	183,000	1,637.50
1998-04-24	670	680	664	678	232,000	1,695
1998-04-23	670	683	666	670	469,000	1,675
1998-04-22	660	667	650	667	623,000	1,667.50
1998-04-21	629	647	629	645	318,000	1,612.50
1998-04-20	622	625	618	622	101,000	1,555
1998-04-17	623	623	612	618	109,000	1,545
1998-04-16	620	630	612	613	153,000	1,532.50
1998-04-15	624	627	609	610	212,000	1,525
1998-04-14	640	640	608	620	793,000	1,550
1998-04-13	660	660	641	641	154,000	1,602.50
1998-04-10	650	650	641	645	119,000	1,612.50
1998-04-09	667	667	649	650	174,000	1,625
1998-04-08	650	660	644	657	193,000	1,642.50
1998-04-07	649	649	640	640	212,000	1,600
1998-04-06	661	661	650	650	192,000	1,625
1998-04-03	660	670	656	660	146,000	1,650
1998-04-02	661	661	650	650	217,000	1,625
1998-04-01	661	670	660	661	189,000	1,652.50
1998-03-31	670	670	660	661	86,000	1,652.50
1998-03-30	690	690	660	660	48,000	1,650
1998-03-27	671	690	671	678	82,000	1,695
1998-03-26	666	690	666	670	84,000	1,675
1998-03-25	670	670	665	665	69,000	1,662.50
1998-03-24	661	662	660	661	141,000	1,652.50
1998-03-23	690	690	658	660	348,000	1,650
1998-03-20	687	687	676	676	50,000	1,690
1998-03-19	670	690	660	690	77,000	1,725
1998-03-18	678	680	655	660	505,000	1,650
1998-03-17	650	678	650	678	393,000	1,695
1998-03-16	670	670	658	660	492,000	1,650
1998-03-13	661	679	660	673	544,000	1,682.50
1998-03-12	695	695	681	681	358,000	1,702.50
1998-03-11	700	705	687	690	141,000	1,725
1998-03-10	736	737	720	720	138,000	1,800
1998-03-09	754	754	736	736	89,000	1,840
1998-03-06	740	756	740	755	26,000	1,887.50
1998-03-05	758	758	730	735	48,000	1,837.50
1998-03-04	775	775	759	760	48,000	1,900
1998-03-03	752	765	745	765	68,000	1,912.50
1998-03-02	730	750	730	745	66,000	1,862.50
1998-02-27	750	750	730	735	35,000	1,837.50
1998-02-26	723	740	723	740	40,000	1,850
1998-02-25	714	728	709	728	78,000	1,820
1998-02-24	720	734	695	695	63,000	1,737.50
1998-02-23	740	740	730	730	129,000	1,825
1998-02-20	716	730	715	730	75,000	1,825
1998-02-19	725	730	719	720	238,000	1,800
1998-02-18	732	735	719	719	138,000	1,797.50
1998-02-17	750	750	737	737	98,000	1,842.50
1998-02-16	760	764	751	751	98,000	1,877.50
1998-02-13	775	780	770	780	204,000	1,950
1998-02-12	810	810	776	776	144,000	1,940
1998-02-10	814	814	781	783	141,000	1,957.50
1998-02-09	804	819	800	812	304,000	2,030
1998-02-06	774	794	774	794	334,000	1,985
1998-02-05	768	774	751	751	159,000	1,877.50
1998-02-04	753	775	752	768	239,000	1,920
1998-02-03	754	755	747	752	273,000	1,880
1998-02-02	755	755	735	735	230,000	1,837.50
1998-01-30	760	760	732	745	519,000	1,862.50
1998-01-29	760	765	755	755	266,000	1,887.50
1998-01-28	780	790	740	740	344,000	1,850
1998-01-27	790	790	764	770	109,000	1,925
1998-01-26	750	790	750	788	309,000	1,970
1998-01-23	760	760	730	749	242,000	1,872.50
1998-01-22	760	765	744	750	115,000	1,875
1998-01-21	770	780	757	770	248,000	1,925
1998-01-20	750	770	745	760	202,000	1,900
1998-01-19	720	790	713	770	539,000	1,925
1998-01-16	659	692	652	690	425,000	1,725
1998-01-14	645	663	645	661	208,000	1,652.50
1998-01-13	638	650	628	645	306,000	1,612.50
1998-01-12	637	655	636	641	252,000	1,602.50
1998-01-09	654	660	634	639	754,000	1,597.50
1998-01-08	670	720	650	655	596,000	1,637.50
1998-01-07	610	650	610	650	264,000	1,625
1998-01-06	603	630	602	616	531,000	1,540
1998-01-05	610	610	600	603	67,000	1,507.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7735 (株)SCREENホールディングス の時系列データ [1998年度]

7735 (株)SCREENホールディングスの時系列データ [1998年度]