7735 (株)SCREENホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 548 | 553 | 542 | 549 | 346,000 | 1,372.50 |
| 2000-12-28 | 549 | 558 | 549 | 553 | 508,000 | 1,382.50 |
| 2000-12-27 | 536 | 545 | 536 | 540 | 380,000 | 1,350 |
| 2000-12-26 | 552 | 556 | 548 | 551 | 557,000 | 1,377.50 |
| 2000-12-25 | 561 | 565 | 548 | 554 | 543,000 | 1,385 |
| 2000-12-22 | 533 | 533 | 516 | 521 | 1,641,000 | 1,302.50 |
| 2000-12-21 | 536 | 542 | 521 | 530 | 1,290,000 | 1,325 |
| 2000-12-20 | 550 | 568 | 530 | 554 | 1,827,000 | 1,385 |
| 2000-12-19 | 600 | 600 | 570 | 573 | 1,580,000 | 1,432.50 |
| 2000-12-18 | 610 | 618 | 600 | 604 | 981,000 | 1,510 |
| 2000-12-15 | 620 | 630 | 611 | 629 | 684,000 | 1,572.50 |
| 2000-12-14 | 640 | 643 | 631 | 633 | 458,000 | 1,582.50 |
| 2000-12-13 | 653 | 655 | 636 | 644 | 1,096,000 | 1,610 |
| 2000-12-12 | 665 | 666 | 646 | 656 | 1,498,000 | 1,640 |
| 2000-12-11 | 663 | 672 | 645 | 646 | 1,621,000 | 1,615 |
| 2000-12-08 | 649 | 663 | 646 | 653 | 3,319,000 | 1,632.50 |
| 2000-12-07 | 610 | 648 | 605 | 646 | 3,719,000 | 1,615 |
| 2000-12-06 | 606 | 614 | 600 | 600 | 1,024,000 | 1,500 |
| 2000-12-05 | 608 | 609 | 585 | 585 | 616,000 | 1,462.50 |
| 2000-12-04 | 600 | 606 | 593 | 600 | 1,172,000 | 1,500 |
| 2000-12-01 | 570 | 593 | 570 | 590 | 929,000 | 1,475 |
| 2000-11-30 | 560 | 580 | 553 | 572 | 1,025,000 | 1,430 |
| 2000-11-29 | 573 | 573 | 560 | 560 | 821,000 | 1,400 |
| 2000-11-28 | 590 | 599 | 573 | 580 | 1,671,000 | 1,450 |
| 2000-11-27 | 573 | 599 | 573 | 585 | 2,302,000 | 1,462.50 |
| 2000-11-24 | 522 | 560 | 515 | 545 | 1,431,000 | 1,362.50 |
| 2000-11-22 | 544 | 554 | 521 | 530 | 1,129,000 | 1,325 |
| 2000-11-21 | 550 | 552 | 530 | 541 | 1,216,000 | 1,352.50 |
| 2000-11-20 | 570 | 570 | 556 | 564 | 742,000 | 1,410 |
| 2000-11-17 | 580 | 585 | 572 | 580 | 771,000 | 1,450 |
| 2000-11-16 | 595 | 598 | 582 | 585 | 660,000 | 1,462.50 |
| 2000-11-15 | 600 | 610 | 589 | 592 | 993,000 | 1,480 |
| 2000-11-14 | 586 | 595 | 586 | 587 | 629,000 | 1,467.50 |
| 2000-11-13 | 609 | 609 | 585 | 585 | 791,000 | 1,462.50 |
| 2000-11-10 | 620 | 625 | 612 | 619 | 440,000 | 1,547.50 |
| 2000-11-09 | 645 | 645 | 623 | 629 | 821,000 | 1,572.50 |
| 2000-11-08 | 640 | 650 | 635 | 646 | 1,607,000 | 1,615 |
| 2000-11-07 | 643 | 659 | 637 | 642 | 2,126,000 | 1,605 |
| 2000-11-06 | 625 | 645 | 618 | 633 | 1,543,000 | 1,582.50 |
| 2000-11-02 | 595 | 618 | 590 | 615 | 1,688,000 | 1,537.50 |
| 2000-11-01 | 595 | 598 | 570 | 594 | 2,228,000 | 1,485 |
| 2000-10-31 | 608 | 618 | 575 | 594 | 1,615,000 | 1,485 |
| 2000-10-30 | 685 | 694 | 650 | 668 | 877,000 | 1,670 |
| 2000-10-27 | 660 | 690 | 660 | 665 | 1,825,000 | 1,662.50 |
| 2000-10-26 | 600 | 607 | 593 | 600 | 490,000 | 1,500 |
| 2000-10-25 | 627 | 627 | 606 | 610 | 264,000 | 1,525 |
| 2000-10-24 | 651 | 651 | 625 | 628 | 406,000 | 1,570 |
| 2000-10-23 | 660 | 660 | 650 | 651 | 160,000 | 1,627.50 |
| 2000-10-20 | 650 | 658 | 641 | 646 | 576,000 | 1,615 |
| 2000-10-19 | 620 | 633 | 608 | 626 | 633,000 | 1,565 |
| 2000-10-18 | 649 | 649 | 620 | 630 | 656,000 | 1,575 |
| 2000-10-17 | 680 | 684 | 678 | 679 | 213,000 | 1,697.50 |
| 2000-10-16 | 701 | 713 | 697 | 700 | 523,000 | 1,750 |
| 2000-10-13 | 673 | 686 | 671 | 686 | 304,000 | 1,715 |
| 2000-10-12 | 689 | 710 | 687 | 687 | 565,000 | 1,717.50 |
| 2000-10-11 | 700 | 700 | 686 | 690 | 437,000 | 1,725 |
| 2000-10-10 | 755 | 755 | 715 | 717 | 365,000 | 1,792.50 |
| 2000-10-06 | 745 | 755 | 740 | 745 | 176,000 | 1,862.50 |
| 2000-10-05 | 771 | 787 | 740 | 740 | 358,000 | 1,850 |
| 2000-10-04 | 730 | 768 | 730 | 751 | 458,000 | 1,877.50 |
| 2000-10-03 | 754 | 758 | 735 | 748 | 418,000 | 1,870 |
| 2000-10-02 | 770 | 770 | 738 | 753 | 388,000 | 1,882.50 |
| 2000-09-29 | 799 | 799 | 769 | 788 | 311,000 | 1,970 |
| 2000-09-28 | 764 | 788 | 764 | 770 | 187,000 | 1,925 |
| 2000-09-27 | 788 | 790 | 770 | 770 | 347,000 | 1,925 |
| 2000-09-26 | 801 | 808 | 791 | 798 | 242,000 | 1,995 |
| 2000-09-25 | 824 | 830 | 805 | 810 | 228,000 | 2,025 |
| 2000-09-22 | 823 | 823 | 790 | 795 | 581,000 | 1,987.50 |
| 2000-09-21 | 843 | 845 | 825 | 830 | 860,000 | 2,075 |
| 2000-09-20 | 840 | 845 | 829 | 845 | 945,000 | 2,112.50 |
| 2000-09-19 | 845 | 845 | 830 | 830 | 488,000 | 2,075 |
| 2000-09-18 | 870 | 870 | 853 | 869 | 321,000 | 2,172.50 |
| 2000-09-14 | 895 | 898 | 883 | 887 | 231,000 | 2,217.50 |
| 2000-09-13 | 865 | 900 | 865 | 885 | 442,000 | 2,212.50 |
| 2000-09-12 | 879 | 879 | 863 | 863 | 264,000 | 2,157.50 |
| 2000-09-11 | 901 | 902 | 881 | 884 | 296,000 | 2,210 |
| 2000-09-08 | 914 | 914 | 893 | 910 | 352,000 | 2,275 |
| 2000-09-07 | 889 | 914 | 888 | 914 | 342,000 | 2,285 |
| 2000-09-06 | 906 | 920 | 890 | 890 | 807,000 | 2,225 |
| 2000-09-05 | 949 | 949 | 915 | 925 | 538,000 | 2,312.50 |
| 2000-09-04 | 928 | 959 | 918 | 940 | 937,000 | 2,350 |
| 2000-09-01 | 897 | 909 | 888 | 888 | 282,000 | 2,220 |
| 2000-08-31 | 906 | 916 | 887 | 887 | 367,000 | 2,217.50 |
| 2000-08-30 | 918 | 930 | 914 | 916 | 237,000 | 2,290 |
| 2000-08-29 | 935 | 935 | 910 | 928 | 210,000 | 2,320 |
| 2000-08-28 | 940 | 940 | 915 | 935 | 333,000 | 2,337.50 |
| 2000-08-25 | 920 | 935 | 907 | 935 | 560,000 | 2,337.50 |
| 2000-08-24 | 908 | 915 | 905 | 907 | 297,000 | 2,267.50 |
| 2000-08-23 | 892 | 928 | 891 | 905 | 509,000 | 2,262.50 |
| 2000-08-22 | 890 | 890 | 865 | 883 | 258,000 | 2,207.50 |
| 2000-08-21 | 890 | 900 | 870 | 880 | 296,000 | 2,200 |
| 2000-08-18 | 881 | 885 | 857 | 884 | 498,000 | 2,210 |
| 2000-08-17 | 900 | 900 | 875 | 890 | 364,000 | 2,225 |
| 2000-08-16 | 873 | 915 | 860 | 915 | 1,334,000 | 2,287.50 |
| 2000-08-15 | 858 | 865 | 830 | 833 | 571,000 | 2,082.50 |
| 2000-08-14 | 840 | 855 | 834 | 845 | 963,000 | 2,112.50 |
| 2000-08-11 | 808 | 824 | 805 | 820 | 195,000 | 2,050 |
| 2000-08-10 | 790 | 810 | 790 | 810 | 228,000 | 2,025 |
| 2000-08-09 | 787 | 798 | 778 | 785 | 178,000 | 1,962.50 |
| 2000-08-08 | 803 | 803 | 772 | 797 | 225,000 | 1,992.50 |
| 2000-08-07 | 776 | 795 | 775 | 795 | 380,000 | 1,987.50 |
| 2000-08-04 | 797 | 799 | 775 | 775 | 311,000 | 1,937.50 |
| 2000-08-03 | 814 | 825 | 777 | 787 | 791,000 | 1,967.50 |
| 2000-08-02 | 820 | 825 | 809 | 814 | 514,000 | 2,035 |
| 2000-08-01 | 783 | 820 | 780 | 811 | 431,000 | 2,027.50 |
| 2000-07-31 | 738 | 773 | 730 | 773 | 484,000 | 1,932.50 |
| 2000-07-28 | 805 | 805 | 783 | 788 | 631,000 | 1,970 |
| 2000-07-27 | 845 | 845 | 814 | 825 | 489,000 | 2,062.50 |
| 2000-07-26 | 843 | 862 | 828 | 842 | 475,000 | 2,105 |
| 2000-07-25 | 800 | 839 | 790 | 834 | 1,214,000 | 2,085 |
| 2000-07-24 | 860 | 869 | 813 | 813 | 588,000 | 2,032.50 |
| 2000-07-21 | 920 | 930 | 873 | 880 | 453,000 | 2,200 |
| 2000-07-19 | 903 | 910 | 884 | 910 | 540,000 | 2,275 |
| 2000-07-18 | 930 | 950 | 903 | 908 | 711,000 | 2,270 |
| 2000-07-17 | 915 | 930 | 907 | 920 | 517,000 | 2,300 |
| 2000-07-14 | 915 | 928 | 904 | 906 | 699,000 | 2,265 |
| 2000-07-13 | 960 | 960 | 930 | 930 | 451,000 | 2,325 |
| 2000-07-12 | 987 | 988 | 950 | 963 | 420,000 | 2,407.50 |
| 2000-07-11 | 984 | 990 | 970 | 990 | 492,000 | 2,475 |
| 2000-07-10 | 983 | 985 | 966 | 980 | 487,000 | 2,450 |
| 2000-07-07 | 976 | 984 | 970 | 970 | 496,000 | 2,425 |
| 2000-07-06 | 995 | 995 | 971 | 976 | 431,000 | 2,440 |
| 2000-07-05 | 998 | 1,005 | 980 | 1,005 | 643,000 | 2,512.50 |
| 2000-07-04 | 990 | 1,004 | 971 | 1,004 | 782,000 | 2,510 |
| 2000-07-03 | 1,009 | 1,010 | 990 | 1,000 | 935,000 | 2,500 |
| 2000-06-30 | 995 | 1,010 | 981 | 1,009 | 2,528,000 | 2,522.50 |
| 2000-06-29 | 965 | 997 | 965 | 995 | 2,689,000 | 2,487.50 |
| 2000-06-28 | 935 | 965 | 928 | 958 | 990,000 | 2,395 |
| 2000-06-27 | 939 | 944 | 925 | 935 | 506,000 | 2,337.50 |
| 2000-06-26 | 935 | 935 | 925 | 935 | 305,000 | 2,337.50 |
| 2000-06-23 | 925 | 940 | 918 | 921 | 421,000 | 2,302.50 |
| 2000-06-22 | 957 | 964 | 930 | 940 | 994,000 | 2,350 |
| 2000-06-21 | 957 | 968 | 946 | 957 | 1,652,000 | 2,392.50 |
| 2000-06-20 | 924 | 948 | 914 | 947 | 2,112,000 | 2,367.50 |
| 2000-06-19 | 910 | 911 | 903 | 904 | 276,000 | 2,260 |
| 2000-06-16 | 924 | 924 | 901 | 914 | 574,000 | 2,285 |
| 2000-06-15 | 931 | 931 | 910 | 914 | 752,000 | 2,285 |
| 2000-06-14 | 930 | 938 | 920 | 931 | 1,803,000 | 2,327.50 |
| 2000-06-13 | 915 | 925 | 901 | 919 | 989,000 | 2,297.50 |
| 2000-06-12 | 898 | 928 | 898 | 920 | 1,907,000 | 2,300 |
| 2000-06-09 | 898 | 898 | 871 | 890 | 882,000 | 2,225 |
| 2000-06-08 | 908 | 909 | 890 | 900 | 483,000 | 2,250 |
| 2000-06-07 | 880 | 919 | 875 | 898 | 1,614,000 | 2,245 |
| 2000-06-06 | 880 | 890 | 874 | 880 | 580,000 | 2,200 |
| 2000-06-05 | 895 | 900 | 863 | 890 | 1,420,000 | 2,225 |
| 2000-06-02 | 900 | 910 | 880 | 886 | 1,878,000 | 2,215 |
| 2000-06-01 | 848 | 891 | 842 | 891 | 3,190,000 | 2,227.50 |
| 2000-05-31 | 820 | 847 | 815 | 840 | 793,000 | 2,100 |
| 2000-05-30 | 820 | 829 | 808 | 808 | 352,000 | 2,020 |
| 2000-05-29 | 795 | 815 | 774 | 814 | 787,000 | 2,035 |
| 2000-05-26 | 831 | 839 | 817 | 825 | 606,000 | 2,062.50 |
| 2000-05-25 | 836 | 850 | 823 | 850 | 894,000 | 2,125 |
| 2000-05-24 | 781 | 806 | 774 | 796 | 658,000 | 1,990 |
| 2000-05-23 | 824 | 832 | 800 | 802 | 469,000 | 2,005 |
| 2000-05-22 | 827 | 840 | 810 | 824 | 625,000 | 2,060 |
| 2000-05-19 | 879 | 879 | 841 | 867 | 1,054,000 | 2,167.50 |
| 2000-05-18 | 848 | 880 | 830 | 880 | 1,244,000 | 2,200 |
| 2000-05-17 | 864 | 864 | 838 | 850 | 1,295,000 | 2,125 |
| 2000-05-16 | 832 | 858 | 829 | 854 | 3,454,000 | 2,135 |
| 2000-05-15 | 818 | 828 | 809 | 812 | 1,196,000 | 2,030 |
| 2000-05-12 | 806 | 824 | 806 | 809 | 790,000 | 2,022.50 |
| 2000-05-11 | 803 | 815 | 795 | 802 | 1,298,000 | 2,005 |
| 2000-05-10 | 811 | 824 | 800 | 821 | 2,477,000 | 2,052.50 |
| 2000-05-09 | 800 | 808 | 793 | 807 | 1,625,000 | 2,017.50 |
| 2000-05-08 | 808 | 815 | 793 | 793 | 1,519,000 | 1,982.50 |
| 2000-05-02 | 789 | 812 | 777 | 797 | 5,158,000 | 1,992.50 |
| 2000-05-01 | 729 | 778 | 729 | 778 | 1,734,000 | 1,945 |
| 2000-04-28 | 724 | 735 | 716 | 735 | 292,000 | 1,837.50 |
| 2000-04-27 | 737 | 739 | 715 | 717 | 319,000 | 1,792.50 |
| 2000-04-26 | 745 | 748 | 706 | 706 | 351,000 | 1,765 |
| 2000-04-25 | 738 | 744 | 730 | 735 | 295,000 | 1,837.50 |
| 2000-04-24 | 759 | 759 | 736 | 748 | 379,000 | 1,870 |
| 2000-04-21 | 750 | 765 | 730 | 749 | 1,263,000 | 1,872.50 |
| 2000-04-20 | 699 | 739 | 691 | 730 | 997,000 | 1,825 |
| 2000-04-19 | 682 | 700 | 680 | 687 | 508,000 | 1,717.50 |
| 2000-04-18 | 690 | 695 | 670 | 672 | 733,000 | 1,680 |
| 2000-04-17 | 669 | 680 | 659 | 660 | 1,508,000 | 1,650 |
| 2000-04-14 | 758 | 763 | 731 | 749 | 808,000 | 1,872.50 |
| 2000-04-13 | 753 | 768 | 748 | 768 | 1,785,000 | 1,920 |
| 2000-04-12 | 745 | 775 | 734 | 773 | 6,045,000 | 1,932.50 |
| 2000-04-11 | 700 | 732 | 690 | 730 | 1,590,000 | 1,825 |
| 2000-04-10 | 700 | 705 | 678 | 696 | 356,000 | 1,740 |
| 2000-04-07 | 660 | 690 | 660 | 684 | 339,000 | 1,710 |
| 2000-04-06 | 690 | 697 | 665 | 667 | 237,000 | 1,667.50 |
| 2000-04-05 | 696 | 700 | 677 | 692 | 349,000 | 1,730 |
| 2000-04-04 | 715 | 721 | 690 | 697 | 674,000 | 1,742.50 |
| 2000-04-03 | 720 | 733 | 701 | 719 | 1,836,000 | 1,797.50 |
| 2000-03-31 | 701 | 714 | 697 | 711 | 897,000 | 1,777.50 |
| 2000-03-30 | 687 | 745 | 687 | 699 | 3,585,000 | 1,747.50 |
| 2000-03-29 | 669 | 690 | 661 | 677 | 1,200,000 | 1,692.50 |
| 2000-03-28 | 659 | 659 | 626 | 639 | 238,000 | 1,597.50 |
| 2000-03-27 | 640 | 656 | 625 | 641 | 575,000 | 1,602.50 |
| 2000-03-24 | 650 | 658 | 645 | 650 | 491,000 | 1,625 |
| 2000-03-23 | 661 | 665 | 636 | 652 | 484,000 | 1,630 |
| 2000-03-22 | 674 | 675 | 661 | 661 | 285,000 | 1,652.50 |
| 2000-03-21 | 660 | 683 | 660 | 674 | 409,000 | 1,685 |
| 2000-03-17 | 670 | 675 | 655 | 665 | 499,000 | 1,662.50 |
| 2000-03-16 | 643 | 665 | 633 | 665 | 418,000 | 1,662.50 |
| 2000-03-15 | 625 | 643 | 625 | 643 | 355,000 | 1,607.50 |
| 2000-03-14 | 610 | 638 | 610 | 625 | 296,000 | 1,562.50 |
| 2000-03-13 | 660 | 661 | 606 | 613 | 595,000 | 1,532.50 |
| 2000-03-10 | 640 | 662 | 630 | 659 | 894,000 | 1,647.50 |
| 2000-03-09 | 638 | 639 | 615 | 630 | 330,000 | 1,575 |
| 2000-03-08 | 610 | 640 | 610 | 640 | 320,000 | 1,600 |
| 2000-03-07 | 635 | 642 | 630 | 640 | 423,000 | 1,600 |
| 2000-03-06 | 669 | 674 | 637 | 638 | 420,000 | 1,595 |
| 2000-03-03 | 680 | 685 | 655 | 659 | 652,000 | 1,647.50 |
| 2000-03-02 | 664 | 700 | 652 | 670 | 2,149,000 | 1,675 |
| 2000-03-01 | 661 | 669 | 647 | 656 | 818,000 | 1,640 |
| 2000-02-29 | 677 | 678 | 650 | 652 | 975,000 | 1,630 |
| 2000-02-28 | 640 | 678 | 640 | 667 | 1,998,000 | 1,667.50 |
| 2000-02-25 | 610 | 634 | 609 | 630 | 1,345,000 | 1,575 |
| 2000-02-24 | 600 | 610 | 596 | 599 | 433,000 | 1,497.50 |
| 2000-02-23 | 600 | 605 | 585 | 594 | 336,000 | 1,485 |
| 2000-02-22 | 608 | 617 | 600 | 600 | 814,000 | 1,500 |
| 2000-02-21 | 610 | 610 | 594 | 601 | 491,000 | 1,502.50 |
| 2000-02-18 | 615 | 615 | 600 | 610 | 445,000 | 1,525 |
| 2000-02-17 | 620 | 620 | 603 | 608 | 445,000 | 1,520 |
| 2000-02-16 | 620 | 625 | 606 | 621 | 413,000 | 1,552.50 |
| 2000-02-15 | 638 | 638 | 603 | 618 | 245,000 | 1,545 |
| 2000-02-14 | 655 | 655 | 630 | 639 | 253,000 | 1,597.50 |
| 2000-02-10 | 648 | 665 | 641 | 656 | 374,000 | 1,640 |
| 2000-02-09 | 662 | 670 | 640 | 649 | 381,000 | 1,622.50 |
| 2000-02-08 | 678 | 679 | 661 | 661 | 286,000 | 1,652.50 |
| 2000-02-07 | 685 | 688 | 666 | 668 | 461,000 | 1,670 |
| 2000-02-04 | 668 | 681 | 655 | 675 | 685,000 | 1,687.50 |
| 2000-02-03 | 670 | 685 | 654 | 662 | 926,000 | 1,655 |
| 2000-02-02 | 671 | 684 | 667 | 668 | 717,000 | 1,670 |
| 2000-02-01 | 687 | 690 | 662 | 667 | 703,000 | 1,667.50 |
| 2000-01-31 | 668 | 688 | 660 | 677 | 561,000 | 1,692.50 |
| 2000-01-28 | 700 | 702 | 661 | 661 | 1,224,000 | 1,652.50 |
| 2000-01-27 | 709 | 728 | 680 | 694 | 4,107,000 | 1,735 |
| 2000-01-26 | 620 | 699 | 617 | 699 | 5,077,000 | 1,747.50 |
| 2000-01-25 | 617 | 643 | 602 | 607 | 1,149,000 | 1,517.50 |
| 2000-01-24 | 597 | 620 | 595 | 617 | 637,000 | 1,542.50 |
| 2000-01-21 | 600 | 600 | 572 | 598 | 456,000 | 1,495 |
| 2000-01-20 | 590 | 590 | 580 | 581 | 216,000 | 1,452.50 |
| 2000-01-19 | 603 | 605 | 588 | 590 | 357,000 | 1,475 |
| 2000-01-18 | 620 | 621 | 600 | 607 | 550,000 | 1,517.50 |
| 2000-01-17 | 601 | 639 | 600 | 610 | 727,000 | 1,525 |
| 2000-01-14 | 594 | 600 | 570 | 600 | 525,000 | 1,500 |
| 2000-01-13 | 584 | 592 | 580 | 584 | 252,000 | 1,460 |
| 2000-01-12 | 599 | 599 | 580 | 585 | 227,000 | 1,462.50 |
| 2000-01-11 | 599 | 613 | 595 | 600 | 362,000 | 1,500 |
| 2000-01-07 | 565 | 581 | 565 | 572 | 256,000 | 1,430 |
| 2000-01-06 | 596 | 603 | 571 | 571 | 282,000 | 1,427.50 |
| 2000-01-05 | 605 | 607 | 581 | 600 | 460,000 | 1,500 |
| 2000-01-04 | 609 | 619 | 601 | 610 | 121,000 | 1,525 |
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
