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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 598 | 610 | 595 | 610 | 141,000 | 1,525 |
| 1999-12-29 | 610 | 620 | 585 | 599 | 336,000 | 1,497.50 |
| 1999-12-28 | 625 | 630 | 610 | 615 | 239,000 | 1,537.50 |
| 1999-12-27 | 642 | 642 | 615 | 615 | 224,000 | 1,537.50 |
| 1999-12-24 | 645 | 649 | 630 | 640 | 238,000 | 1,600 |
| 1999-12-22 | 636 | 636 | 621 | 630 | 513,000 | 1,575 |
| 1999-12-21 | 633 | 649 | 630 | 633 | 551,000 | 1,582.50 |
| 1999-12-20 | 615 | 629 | 610 | 623 | 408,000 | 1,557.50 |
| 1999-12-17 | 609 | 619 | 590 | 605 | 339,000 | 1,512.50 |
| 1999-12-16 | 644 | 644 | 608 | 615 | 241,000 | 1,537.50 |
| 1999-12-15 | 630 | 640 | 620 | 634 | 345,000 | 1,585 |
| 1999-12-14 | 630 | 630 | 612 | 622 | 503,000 | 1,555 |
| 1999-12-13 | 650 | 650 | 626 | 630 | 260,000 | 1,575 |
| 1999-12-10 | 664 | 665 | 631 | 636 | 659,000 | 1,590 |
| 1999-12-09 | 658 | 690 | 651 | 652 | 1,411,000 | 1,630 |
| 1999-12-08 | 669 | 688 | 630 | 643 | 1,837,000 | 1,607.50 |
| 1999-12-07 | 604 | 668 | 597 | 649 | 1,779,000 | 1,622.50 |
| 1999-12-06 | 588 | 610 | 585 | 595 | 897,000 | 1,487.50 |
| 1999-12-03 | 560 | 570 | 550 | 551 | 299,000 | 1,377.50 |
| 1999-12-02 | 554 | 580 | 550 | 570 | 494,000 | 1,425 |
| 1999-12-01 | 575 | 580 | 550 | 555 | 343,000 | 1,387.50 |
| 1999-11-30 | 585 | 590 | 564 | 573 | 375,000 | 1,432.50 |
| 1999-11-29 | 550 | 599 | 550 | 593 | 580,000 | 1,482.50 |
| 1999-11-26 | 610 | 611 | 595 | 596 | 420,000 | 1,490 |
| 1999-11-25 | 629 | 630 | 595 | 597 | 559,000 | 1,492.50 |
| 1999-11-24 | 595 | 635 | 589 | 627 | 1,083,000 | 1,567.50 |
| 1999-11-22 | 625 | 640 | 615 | 615 | 1,441,000 | 1,537.50 |
| 1999-11-19 | 555 | 605 | 553 | 600 | 2,250,000 | 1,500 |
| 1999-11-18 | 511 | 545 | 510 | 535 | 711,000 | 1,337.50 |
| 1999-11-17 | 489 | 520 | 485 | 501 | 290,000 | 1,252.50 |
| 1999-11-16 | 477 | 479 | 465 | 471 | 322,000 | 1,177.50 |
| 1999-11-15 | 492 | 497 | 480 | 480 | 613,000 | 1,200 |
| 1999-11-12 | 510 | 519 | 480 | 490 | 456,000 | 1,225 |
| 1999-11-11 | 506 | 510 | 503 | 505 | 563,000 | 1,262.50 |
| 1999-11-10 | 520 | 522 | 500 | 513 | 294,000 | 1,282.50 |
| 1999-11-09 | 526 | 532 | 524 | 524 | 135,000 | 1,310 |
| 1999-11-08 | 543 | 549 | 524 | 524 | 258,000 | 1,310 |
| 1999-11-05 | 544 | 550 | 538 | 543 | 220,000 | 1,357.50 |
| 1999-11-04 | 529 | 552 | 529 | 539 | 301,000 | 1,347.50 |
| 1999-11-02 | 530 | 532 | 525 | 529 | 261,000 | 1,322.50 |
| 1999-11-01 | 542 | 543 | 525 | 527 | 140,000 | 1,317.50 |
| 1999-10-29 | 550 | 550 | 535 | 541 | 312,000 | 1,352.50 |
| 1999-10-28 | 560 | 560 | 525 | 530 | 309,000 | 1,325 |
| 1999-10-27 | 565 | 565 | 555 | 558 | 320,000 | 1,395 |
| 1999-10-26 | 557 | 569 | 542 | 565 | 253,000 | 1,412.50 |
| 1999-10-25 | 568 | 578 | 551 | 551 | 185,000 | 1,377.50 |
| 1999-10-22 | 568 | 570 | 549 | 559 | 582,000 | 1,397.50 |
| 1999-10-21 | 572 | 579 | 571 | 575 | 331,000 | 1,437.50 |
| 1999-10-20 | 598 | 598 | 570 | 574 | 247,000 | 1,435 |
| 1999-10-19 | 553 | 569 | 545 | 568 | 330,000 | 1,420 |
| 1999-10-18 | 550 | 570 | 541 | 545 | 558,000 | 1,362.50 |
| 1999-10-15 | 610 | 617 | 581 | 586 | 575,000 | 1,465 |
| 1999-10-14 | 625 | 625 | 615 | 620 | 294,000 | 1,550 |
| 1999-10-13 | 628 | 628 | 618 | 625 | 152,000 | 1,562.50 |
| 1999-10-12 | 640 | 645 | 633 | 633 | 176,000 | 1,582.50 |
| 1999-10-08 | 645 | 645 | 617 | 630 | 162,000 | 1,575 |
| 1999-10-07 | 650 | 650 | 630 | 630 | 157,000 | 1,575 |
| 1999-10-06 | 630 | 635 | 615 | 615 | 252,000 | 1,537.50 |
| 1999-10-05 | 620 | 625 | 620 | 620 | 168,000 | 1,550 |
| 1999-10-04 | 625 | 633 | 617 | 620 | 353,000 | 1,550 |
| 1999-10-01 | 650 | 654 | 627 | 635 | 453,000 | 1,587.50 |
| 1999-09-30 | 635 | 649 | 625 | 649 | 292,000 | 1,622.50 |
| 1999-09-29 | 620 | 632 | 620 | 630 | 292,000 | 1,575 |
| 1999-09-28 | 616 | 639 | 615 | 615 | 369,000 | 1,537.50 |
| 1999-09-27 | 635 | 635 | 610 | 611 | 289,000 | 1,527.50 |
| 1999-09-24 | 610 | 619 | 603 | 615 | 385,000 | 1,537.50 |
| 1999-09-22 | 620 | 635 | 612 | 629 | 642,000 | 1,572.50 |
| 1999-09-21 | 633 | 670 | 633 | 665 | 799,000 | 1,662.50 |
| 1999-09-20 | 619 | 646 | 615 | 623 | 531,000 | 1,557.50 |
| 1999-09-17 | 606 | 610 | 590 | 599 | 516,000 | 1,497.50 |
| 1999-09-16 | 590 | 609 | 590 | 605 | 432,000 | 1,512.50 |
| 1999-09-14 | 600 | 610 | 582 | 610 | 624,000 | 1,525 |
| 1999-09-13 | 653 | 655 | 607 | 617 | 654,000 | 1,542.50 |
| 1999-09-10 | 680 | 680 | 655 | 657 | 1,072,000 | 1,642.50 |
| 1999-09-09 | 700 | 703 | 685 | 685 | 324,000 | 1,712.50 |
| 1999-09-08 | 715 | 715 | 701 | 703 | 210,000 | 1,757.50 |
| 1999-09-07 | 725 | 725 | 707 | 715 | 255,000 | 1,787.50 |
| 1999-09-06 | 717 | 729 | 707 | 724 | 634,000 | 1,810 |
| 1999-09-03 | 711 | 715 | 700 | 713 | 1,018,000 | 1,782.50 |
| 1999-09-02 | 735 | 735 | 726 | 726 | 662,000 | 1,815 |
| 1999-09-01 | 750 | 755 | 723 | 742 | 530,000 | 1,855 |
| 1999-08-31 | 765 | 765 | 750 | 750 | 427,000 | 1,875 |
| 1999-08-30 | 774 | 774 | 764 | 766 | 311,000 | 1,915 |
| 1999-08-27 | 786 | 790 | 775 | 775 | 231,000 | 1,937.50 |
| 1999-08-26 | 795 | 796 | 785 | 785 | 356,000 | 1,962.50 |
| 1999-08-25 | 809 | 809 | 791 | 791 | 249,000 | 1,977.50 |
| 1999-08-24 | 800 | 809 | 795 | 799 | 352,000 | 1,997.50 |
| 1999-08-23 | 786 | 794 | 785 | 792 | 270,000 | 1,980 |
| 1999-08-20 | 799 | 801 | 785 | 785 | 810,000 | 1,962.50 |
| 1999-08-19 | 794 | 794 | 781 | 785 | 518,000 | 1,962.50 |
| 1999-08-18 | 801 | 808 | 788 | 799 | 665,000 | 1,997.50 |
| 1999-08-17 | 807 | 810 | 796 | 801 | 618,000 | 2,002.50 |
| 1999-08-16 | 820 | 820 | 802 | 803 | 837,000 | 2,007.50 |
| 1999-08-13 | 800 | 818 | 800 | 810 | 756,000 | 2,025 |
| 1999-08-12 | 798 | 819 | 791 | 807 | 1,150,000 | 2,017.50 |
| 1999-08-11 | 787 | 792 | 771 | 778 | 611,000 | 1,945 |
| 1999-08-10 | 785 | 789 | 783 | 788 | 615,000 | 1,970 |
| 1999-08-09 | 785 | 796 | 780 | 785 | 345,000 | 1,962.50 |
| 1999-08-06 | 785 | 792 | 770 | 790 | 574,000 | 1,975 |
| 1999-08-05 | 824 | 824 | 780 | 790 | 764,000 | 1,975 |
| 1999-08-04 | 792 | 838 | 790 | 832 | 2,774,000 | 2,080 |
| 1999-08-03 | 785 | 794 | 783 | 790 | 789,000 | 1,975 |
| 1999-08-02 | 780 | 790 | 779 | 785 | 592,000 | 1,962.50 |
| 1999-07-30 | 784 | 794 | 777 | 790 | 614,000 | 1,975 |
| 1999-07-29 | 774 | 795 | 772 | 786 | 1,203,000 | 1,965 |
| 1999-07-28 | 770 | 775 | 760 | 774 | 1,160,000 | 1,935 |
| 1999-07-27 | 755 | 762 | 746 | 750 | 508,000 | 1,875 |
| 1999-07-26 | 759 | 770 | 750 | 762 | 570,000 | 1,905 |
| 1999-07-23 | 750 | 759 | 734 | 749 | 955,000 | 1,872.50 |
| 1999-07-22 | 782 | 783 | 760 | 765 | 567,000 | 1,912.50 |
| 1999-07-21 | 800 | 801 | 780 | 787 | 814,000 | 1,967.50 |
| 1999-07-19 | 800 | 814 | 795 | 808 | 2,440,000 | 2,020 |
| 1999-07-16 | 798 | 802 | 785 | 787 | 2,443,000 | 1,967.50 |
| 1999-07-15 | 763 | 798 | 755 | 781 | 5,895,000 | 1,952.50 |
| 1999-07-14 | 706 | 760 | 703 | 743 | 4,487,000 | 1,857.50 |
| 1999-07-13 | 690 | 719 | 685 | 709 | 2,609,000 | 1,772.50 |
| 1999-07-12 | 681 | 695 | 681 | 694 | 511,000 | 1,735 |
| 1999-07-09 | 699 | 699 | 681 | 681 | 414,000 | 1,702.50 |
| 1999-07-08 | 689 | 695 | 680 | 695 | 692,000 | 1,737.50 |
| 1999-07-07 | 680 | 693 | 671 | 682 | 1,041,000 | 1,705 |
| 1999-07-06 | 690 | 690 | 668 | 670 | 650,000 | 1,675 |
| 1999-07-05 | 698 | 705 | 678 | 687 | 2,433,000 | 1,717.50 |
| 1999-07-02 | 684 | 703 | 676 | 678 | 5,401,000 | 1,695 |
| 1999-07-01 | 645 | 676 | 636 | 674 | 5,687,000 | 1,685 |
| 1999-06-30 | 612 | 642 | 612 | 625 | 1,691,000 | 1,562.50 |
| 1999-06-29 | 586 | 607 | 583 | 602 | 267,000 | 1,505 |
| 1999-06-28 | 583 | 590 | 578 | 583 | 250,000 | 1,457.50 |
| 1999-06-25 | 597 | 597 | 581 | 583 | 404,000 | 1,457.50 |
| 1999-06-24 | 591 | 605 | 590 | 590 | 464,000 | 1,475 |
| 1999-06-23 | 620 | 624 | 598 | 600 | 944,000 | 1,500 |
| 1999-06-22 | 625 | 647 | 621 | 630 | 1,677,000 | 1,575 |
| 1999-06-21 | 614 | 620 | 610 | 620 | 830,000 | 1,550 |
| 1999-06-18 | 620 | 621 | 603 | 613 | 952,000 | 1,532.50 |
| 1999-06-17 | 579 | 611 | 579 | 610 | 1,058,000 | 1,525 |
| 1999-06-16 | 590 | 590 | 577 | 580 | 220,000 | 1,450 |
| 1999-06-15 | 594 | 594 | 581 | 587 | 218,000 | 1,467.50 |
| 1999-06-14 | 589 | 595 | 580 | 584 | 246,000 | 1,460 |
| 1999-06-11 | 587 | 601 | 585 | 589 | 1,049,000 | 1,472.50 |
| 1999-06-10 | 572 | 599 | 572 | 580 | 715,000 | 1,450 |
| 1999-06-09 | 558 | 576 | 550 | 565 | 403,000 | 1,412.50 |
| 1999-06-08 | 541 | 555 | 540 | 555 | 367,000 | 1,387.50 |
| 1999-06-07 | 524 | 544 | 524 | 540 | 245,000 | 1,350 |
| 1999-06-04 | 539 | 550 | 539 | 544 | 289,000 | 1,360 |
| 1999-06-03 | 548 | 549 | 530 | 539 | 312,000 | 1,347.50 |
| 1999-06-02 | 542 | 545 | 532 | 545 | 395,000 | 1,362.50 |
| 1999-06-01 | 531 | 550 | 520 | 550 | 566,000 | 1,375 |
| 1999-05-31 | 530 | 545 | 530 | 540 | 577,000 | 1,350 |
| 1999-05-28 | 578 | 579 | 560 | 565 | 322,000 | 1,412.50 |
| 1999-05-27 | 590 | 592 | 580 | 586 | 189,000 | 1,465 |
| 1999-05-26 | 570 | 585 | 570 | 580 | 352,000 | 1,450 |
| 1999-05-25 | 608 | 608 | 577 | 580 | 468,000 | 1,450 |
| 1999-05-24 | 577 | 605 | 577 | 604 | 592,000 | 1,510 |
| 1999-05-21 | 581 | 581 | 572 | 574 | 305,000 | 1,435 |
| 1999-05-20 | 572 | 580 | 563 | 571 | 348,000 | 1,427.50 |
| 1999-05-19 | 580 | 585 | 566 | 570 | 398,000 | 1,425 |
| 1999-05-18 | 589 | 595 | 572 | 580 | 431,000 | 1,450 |
| 1999-05-17 | 592 | 595 | 583 | 594 | 500,000 | 1,485 |
| 1999-05-14 | 610 | 616 | 601 | 602 | 494,000 | 1,505 |
| 1999-05-13 | 625 | 630 | 596 | 616 | 801,000 | 1,540 |
| 1999-05-12 | 639 | 639 | 625 | 635 | 990,000 | 1,587.50 |
| 1999-05-11 | 627 | 647 | 623 | 639 | 2,625,000 | 1,597.50 |
| 1999-05-10 | 600 | 635 | 595 | 620 | 2,727,000 | 1,550 |
| 1999-05-07 | 609 | 609 | 590 | 600 | 1,206,000 | 1,500 |
| 1999-05-06 | 600 | 610 | 593 | 609 | 3,225,000 | 1,522.50 |
| 1999-04-30 | 586 | 591 | 580 | 580 | 1,107,000 | 1,450 |
| 1999-04-28 | 599 | 600 | 586 | 586 | 1,894,000 | 1,465 |
| 1999-04-27 | 589 | 594 | 576 | 590 | 2,544,000 | 1,475 |
| 1999-04-26 | 550 | 585 | 544 | 575 | 3,166,000 | 1,437.50 |
| 1999-04-23 | 510 | 545 | 510 | 533 | 633,000 | 1,332.50 |
| 1999-04-22 | 519 | 525 | 505 | 505 | 507,000 | 1,262.50 |
| 1999-04-21 | 510 | 525 | 500 | 501 | 541,000 | 1,252.50 |
| 1999-04-20 | 532 | 532 | 507 | 509 | 570,000 | 1,272.50 |
| 1999-04-19 | 535 | 548 | 526 | 534 | 399,000 | 1,335 |
| 1999-04-16 | 530 | 544 | 525 | 544 | 406,000 | 1,360 |
| 1999-04-15 | 546 | 564 | 540 | 540 | 613,000 | 1,350 |
| 1999-04-14 | 538 | 547 | 520 | 547 | 789,000 | 1,367.50 |
| 1999-04-13 | 553 | 559 | 520 | 539 | 694,000 | 1,347.50 |
| 1999-04-12 | 560 | 568 | 550 | 552 | 506,000 | 1,380 |
| 1999-04-09 | 578 | 578 | 558 | 565 | 882,000 | 1,412.50 |
| 1999-04-08 | 579 | 579 | 555 | 570 | 1,103,000 | 1,425 |
| 1999-04-07 | 570 | 586 | 555 | 580 | 2,617,000 | 1,450 |
| 1999-04-06 | 534 | 563 | 523 | 563 | 1,889,000 | 1,407.50 |
| 1999-04-05 | 528 | 545 | 521 | 525 | 1,561,000 | 1,312.50 |
| 1999-04-02 | 483 | 544 | 483 | 518 | 3,846,000 | 1,295 |
| 1999-04-01 | 465 | 476 | 462 | 475 | 582,000 | 1,187.50 |
| 1999-03-31 | 457 | 469 | 457 | 460 | 435,000 | 1,150 |
| 1999-03-30 | 468 | 470 | 451 | 460 | 479,000 | 1,150 |
| 1999-03-29 | 462 | 478 | 462 | 468 | 455,000 | 1,170 |
| 1999-03-26 | 467 | 478 | 460 | 462 | 517,000 | 1,155 |
| 1999-03-25 | 469 | 475 | 455 | 462 | 959,000 | 1,155 |
| 1999-03-24 | 470 | 474 | 465 | 469 | 594,000 | 1,172.50 |
| 1999-03-23 | 491 | 494 | 470 | 476 | 821,000 | 1,190 |
| 1999-03-19 | 480 | 492 | 480 | 492 | 973,000 | 1,230 |
| 1999-03-18 | 480 | 498 | 477 | 477 | 1,294,000 | 1,192.50 |
| 1999-03-17 | 480 | 484 | 475 | 477 | 1,094,000 | 1,192.50 |
| 1999-03-16 | 469 | 482 | 467 | 480 | 785,000 | 1,200 |
| 1999-03-15 | 472 | 474 | 462 | 470 | 769,000 | 1,175 |
| 1999-03-12 | 485 | 486 | 468 | 472 | 1,020,000 | 1,180 |
| 1999-03-11 | 464 | 485 | 458 | 476 | 2,327,000 | 1,190 |
| 1999-03-10 | 448 | 468 | 440 | 458 | 1,718,000 | 1,145 |
| 1999-03-09 | 431 | 448 | 427 | 441 | 1,024,000 | 1,102.50 |
| 1999-03-08 | 441 | 448 | 430 | 435 | 1,209,000 | 1,087.50 |
| 1999-03-05 | 449 | 460 | 442 | 456 | 2,219,000 | 1,140 |
| 1999-03-04 | 425 | 441 | 422 | 441 | 795,000 | 1,102.50 |
| 1999-03-03 | 420 | 425 | 417 | 420 | 707,000 | 1,050 |
| 1999-03-02 | 433 | 439 | 415 | 417 | 711,000 | 1,042.50 |
| 1999-03-01 | 440 | 443 | 428 | 438 | 581,000 | 1,095 |
| 1999-02-26 | 444 | 445 | 434 | 435 | 926,000 | 1,087.50 |
| 1999-02-25 | 417 | 443 | 417 | 439 | 3,148,000 | 1,097.50 |
| 1999-02-24 | 419 | 419 | 408 | 414 | 791,000 | 1,035 |
| 1999-02-23 | 403 | 424 | 403 | 419 | 1,508,000 | 1,047.50 |
| 1999-02-22 | 398 | 402 | 396 | 400 | 307,000 | 1,000 |
| 1999-02-19 | 404 | 404 | 395 | 397 | 383,000 | 992.50 |
| 1999-02-18 | 398 | 405 | 395 | 403 | 450,000 | 1,007.50 |
| 1999-02-17 | 404 | 407 | 395 | 395 | 577,000 | 987.50 |
| 1999-02-16 | 406 | 411 | 402 | 404 | 522,000 | 1,010 |
| 1999-02-15 | 412 | 418 | 401 | 402 | 510,000 | 1,005 |
| 1999-02-12 | 416 | 422 | 411 | 411 | 1,515,000 | 1,027.50 |
| 1999-02-10 | 406 | 418 | 400 | 412 | 3,197,000 | 1,030 |
| 1999-02-09 | 388 | 409 | 385 | 406 | 1,728,000 | 1,015 |
| 1999-02-08 | 381 | 387 | 378 | 385 | 468,000 | 962.50 |
| 1999-02-05 | 390 | 393 | 376 | 385 | 1,278,000 | 962.50 |
| 1999-02-04 | 409 | 417 | 388 | 399 | 2,703,000 | 997.50 |
| 1999-02-03 | 386 | 407 | 385 | 406 | 2,386,000 | 1,015 |
| 1999-02-02 | 375 | 400 | 370 | 396 | 4,875,000 | 990 |
| 1999-02-01 | 380 | 380 | 369 | 373 | 473,000 | 932.50 |
| 1999-01-29 | 365 | 375 | 365 | 375 | 664,000 | 937.50 |
| 1999-01-28 | 379 | 380 | 365 | 365 | 693,000 | 912.50 |
| 1999-01-27 | 380 | 385 | 373 | 376 | 844,000 | 940 |
| 1999-01-26 | 380 | 387 | 373 | 375 | 2,011,000 | 937.50 |
| 1999-01-25 | 365 | 379 | 360 | 379 | 1,642,000 | 947.50 |
| 1999-01-22 | 363 | 378 | 352 | 360 | 3,539,000 | 900 |
| 1999-01-21 | 370 | 370 | 353 | 355 | 4,018,000 | 887.50 |
| 1999-01-20 | 335 | 363 | 335 | 355 | 5,744,000 | 887.50 |
| 1999-01-19 | 332 | 335 | 325 | 331 | 998,000 | 827.50 |
| 1999-01-18 | 331 | 334 | 325 | 330 | 1,266,000 | 825 |
| 1999-01-14 | 310 | 324 | 309 | 321 | 1,033,000 | 802.50 |
| 1999-01-13 | 316 | 319 | 310 | 311 | 508,000 | 777.50 |
| 1999-01-12 | 325 | 325 | 315 | 320 | 890,000 | 800 |
| 1999-01-11 | 347 | 348 | 325 | 330 | 3,008,000 | 825 |
| 1999-01-08 | 300 | 338 | 299 | 337 | 2,551,000 | 842.50 |
| 1999-01-07 | 271 | 310 | 271 | 293 | 1,867,000 | 732.50 |
| 1999-01-06 | 270 | 270 | 261 | 265 | 485,000 | 662.50 |
| 1999-01-05 | 274 | 274 | 261 | 265 | 428,000 | 662.50 |
| 1999-01-04 | 281 | 281 | 275 | 275 | 76,000 | 687.50 |
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
