7735 (株)SCREENホールディングス の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30598610595610141,0001,525
1999-12-29610620585599336,0001,497.50
1999-12-28625630610615239,0001,537.50
1999-12-27642642615615224,0001,537.50
1999-12-24645649630640238,0001,600
1999-12-22636636621630513,0001,575
1999-12-21633649630633551,0001,582.50
1999-12-20615629610623408,0001,557.50
1999-12-17609619590605339,0001,512.50
1999-12-16644644608615241,0001,537.50
1999-12-15630640620634345,0001,585
1999-12-14630630612622503,0001,555
1999-12-13650650626630260,0001,575
1999-12-10664665631636659,0001,590
1999-12-096586906516521,411,0001,630
1999-12-086696886306431,837,0001,607.50
1999-12-076046685976491,779,0001,622.50
1999-12-06588610585595897,0001,487.50
1999-12-03560570550551299,0001,377.50
1999-12-02554580550570494,0001,425
1999-12-01575580550555343,0001,387.50
1999-11-30585590564573375,0001,432.50
1999-11-29550599550593580,0001,482.50
1999-11-26610611595596420,0001,490
1999-11-25629630595597559,0001,492.50
1999-11-245956355896271,083,0001,567.50
1999-11-226256406156151,441,0001,537.50
1999-11-195556055536002,250,0001,500
1999-11-18511545510535711,0001,337.50
1999-11-17489520485501290,0001,252.50
1999-11-16477479465471322,0001,177.50
1999-11-15492497480480613,0001,200
1999-11-12510519480490456,0001,225
1999-11-11506510503505563,0001,262.50
1999-11-10520522500513294,0001,282.50
1999-11-09526532524524135,0001,310
1999-11-08543549524524258,0001,310
1999-11-05544550538543220,0001,357.50
1999-11-04529552529539301,0001,347.50
1999-11-02530532525529261,0001,322.50
1999-11-01542543525527140,0001,317.50
1999-10-29550550535541312,0001,352.50
1999-10-28560560525530309,0001,325
1999-10-27565565555558320,0001,395
1999-10-26557569542565253,0001,412.50
1999-10-25568578551551185,0001,377.50
1999-10-22568570549559582,0001,397.50
1999-10-21572579571575331,0001,437.50
1999-10-20598598570574247,0001,435
1999-10-19553569545568330,0001,420
1999-10-18550570541545558,0001,362.50
1999-10-15610617581586575,0001,465
1999-10-14625625615620294,0001,550
1999-10-13628628618625152,0001,562.50
1999-10-12640645633633176,0001,582.50
1999-10-08645645617630162,0001,575
1999-10-07650650630630157,0001,575
1999-10-06630635615615252,0001,537.50
1999-10-05620625620620168,0001,550
1999-10-04625633617620353,0001,550
1999-10-01650654627635453,0001,587.50
1999-09-30635649625649292,0001,622.50
1999-09-29620632620630292,0001,575
1999-09-28616639615615369,0001,537.50
1999-09-27635635610611289,0001,527.50
1999-09-24610619603615385,0001,537.50
1999-09-22620635612629642,0001,572.50
1999-09-21633670633665799,0001,662.50
1999-09-20619646615623531,0001,557.50
1999-09-17606610590599516,0001,497.50
1999-09-16590609590605432,0001,512.50
1999-09-14600610582610624,0001,525
1999-09-13653655607617654,0001,542.50
1999-09-106806806556571,072,0001,642.50
1999-09-09700703685685324,0001,712.50
1999-09-08715715701703210,0001,757.50
1999-09-07725725707715255,0001,787.50
1999-09-06717729707724634,0001,810
1999-09-037117157007131,018,0001,782.50
1999-09-02735735726726662,0001,815
1999-09-01750755723742530,0001,855
1999-08-31765765750750427,0001,875
1999-08-30774774764766311,0001,915
1999-08-27786790775775231,0001,937.50
1999-08-26795796785785356,0001,962.50
1999-08-25809809791791249,0001,977.50
1999-08-24800809795799352,0001,997.50
1999-08-23786794785792270,0001,980
1999-08-20799801785785810,0001,962.50
1999-08-19794794781785518,0001,962.50
1999-08-18801808788799665,0001,997.50
1999-08-17807810796801618,0002,002.50
1999-08-16820820802803837,0002,007.50
1999-08-13800818800810756,0002,025
1999-08-127988197918071,150,0002,017.50
1999-08-11787792771778611,0001,945
1999-08-10785789783788615,0001,970
1999-08-09785796780785345,0001,962.50
1999-08-06785792770790574,0001,975
1999-08-05824824780790764,0001,975
1999-08-047928387908322,774,0002,080
1999-08-03785794783790789,0001,975
1999-08-02780790779785592,0001,962.50
1999-07-30784794777790614,0001,975
1999-07-297747957727861,203,0001,965
1999-07-287707757607741,160,0001,935
1999-07-27755762746750508,0001,875
1999-07-26759770750762570,0001,905
1999-07-23750759734749955,0001,872.50
1999-07-22782783760765567,0001,912.50
1999-07-21800801780787814,0001,967.50
1999-07-198008147958082,440,0002,020
1999-07-167988027857872,443,0001,967.50
1999-07-157637987557815,895,0001,952.50
1999-07-147067607037434,487,0001,857.50
1999-07-136907196857092,609,0001,772.50
1999-07-12681695681694511,0001,735
1999-07-09699699681681414,0001,702.50
1999-07-08689695680695692,0001,737.50
1999-07-076806936716821,041,0001,705
1999-07-06690690668670650,0001,675
1999-07-056987056786872,433,0001,717.50
1999-07-026847036766785,401,0001,695
1999-07-016456766366745,687,0001,685
1999-06-306126426126251,691,0001,562.50
1999-06-29586607583602267,0001,505
1999-06-28583590578583250,0001,457.50
1999-06-25597597581583404,0001,457.50
1999-06-24591605590590464,0001,475
1999-06-23620624598600944,0001,500
1999-06-226256476216301,677,0001,575
1999-06-21614620610620830,0001,550
1999-06-18620621603613952,0001,532.50
1999-06-175796115796101,058,0001,525
1999-06-16590590577580220,0001,450
1999-06-15594594581587218,0001,467.50
1999-06-14589595580584246,0001,460
1999-06-115876015855891,049,0001,472.50
1999-06-10572599572580715,0001,450
1999-06-09558576550565403,0001,412.50
1999-06-08541555540555367,0001,387.50
1999-06-07524544524540245,0001,350
1999-06-04539550539544289,0001,360
1999-06-03548549530539312,0001,347.50
1999-06-02542545532545395,0001,362.50
1999-06-01531550520550566,0001,375
1999-05-31530545530540577,0001,350
1999-05-28578579560565322,0001,412.50
1999-05-27590592580586189,0001,465
1999-05-26570585570580352,0001,450
1999-05-25608608577580468,0001,450
1999-05-24577605577604592,0001,510
1999-05-21581581572574305,0001,435
1999-05-20572580563571348,0001,427.50
1999-05-19580585566570398,0001,425
1999-05-18589595572580431,0001,450
1999-05-17592595583594500,0001,485
1999-05-14610616601602494,0001,505
1999-05-13625630596616801,0001,540
1999-05-12639639625635990,0001,587.50
1999-05-116276476236392,625,0001,597.50
1999-05-106006355956202,727,0001,550
1999-05-076096095906001,206,0001,500
1999-05-066006105936093,225,0001,522.50
1999-04-305865915805801,107,0001,450
1999-04-285996005865861,894,0001,465
1999-04-275895945765902,544,0001,475
1999-04-265505855445753,166,0001,437.50
1999-04-23510545510533633,0001,332.50
1999-04-22519525505505507,0001,262.50
1999-04-21510525500501541,0001,252.50
1999-04-20532532507509570,0001,272.50
1999-04-19535548526534399,0001,335
1999-04-16530544525544406,0001,360
1999-04-15546564540540613,0001,350
1999-04-14538547520547789,0001,367.50
1999-04-13553559520539694,0001,347.50
1999-04-12560568550552506,0001,380
1999-04-09578578558565882,0001,412.50
1999-04-085795795555701,103,0001,425
1999-04-075705865555802,617,0001,450
1999-04-065345635235631,889,0001,407.50
1999-04-055285455215251,561,0001,312.50
1999-04-024835444835183,846,0001,295
1999-04-01465476462475582,0001,187.50
1999-03-31457469457460435,0001,150
1999-03-30468470451460479,0001,150
1999-03-29462478462468455,0001,170
1999-03-26467478460462517,0001,155
1999-03-25469475455462959,0001,155
1999-03-24470474465469594,0001,172.50
1999-03-23491494470476821,0001,190
1999-03-19480492480492973,0001,230
1999-03-184804984774771,294,0001,192.50
1999-03-174804844754771,094,0001,192.50
1999-03-16469482467480785,0001,200
1999-03-15472474462470769,0001,175
1999-03-124854864684721,020,0001,180
1999-03-114644854584762,327,0001,190
1999-03-104484684404581,718,0001,145
1999-03-094314484274411,024,0001,102.50
1999-03-084414484304351,209,0001,087.50
1999-03-054494604424562,219,0001,140
1999-03-04425441422441795,0001,102.50
1999-03-03420425417420707,0001,050
1999-03-02433439415417711,0001,042.50
1999-03-01440443428438581,0001,095
1999-02-26444445434435926,0001,087.50
1999-02-254174434174393,148,0001,097.50
1999-02-24419419408414791,0001,035
1999-02-234034244034191,508,0001,047.50
1999-02-22398402396400307,0001,000
1999-02-19404404395397383,000992.50
1999-02-18398405395403450,0001,007.50
1999-02-17404407395395577,000987.50
1999-02-16406411402404522,0001,010
1999-02-15412418401402510,0001,005
1999-02-124164224114111,515,0001,027.50
1999-02-104064184004123,197,0001,030
1999-02-093884093854061,728,0001,015
1999-02-08381387378385468,000962.50
1999-02-053903933763851,278,000962.50
1999-02-044094173883992,703,000997.50
1999-02-033864073854062,386,0001,015
1999-02-023754003703964,875,000990
1999-02-01380380369373473,000932.50
1999-01-29365375365375664,000937.50
1999-01-28379380365365693,000912.50
1999-01-27380385373376844,000940
1999-01-263803873733752,011,000937.50
1999-01-253653793603791,642,000947.50
1999-01-223633783523603,539,000900
1999-01-213703703533554,018,000887.50
1999-01-203353633353555,744,000887.50
1999-01-19332335325331998,000827.50
1999-01-183313343253301,266,000825
1999-01-143103243093211,033,000802.50
1999-01-13316319310311508,000777.50
1999-01-12325325315320890,000800
1999-01-113473483253303,008,000825
1999-01-083003382993372,551,000842.50
1999-01-072713102712931,867,000732.50
1999-01-06270270261265485,000662.50
1999-01-05274274261265428,000662.50
1999-01-0428128127527576,000687.50

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