7735 (株)SCREENホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 400 | 418 | 397 | 412 | 167,000 | 1,030 |
| 2001-12-27 | 394 | 394 | 384 | 387 | 257,000 | 967.50 |
| 2001-12-26 | 372 | 385 | 368 | 384 | 243,000 | 960 |
| 2001-12-25 | 386 | 386 | 365 | 376 | 376,000 | 940 |
| 2001-12-21 | 388 | 388 | 368 | 376 | 326,000 | 940 |
| 2001-12-20 | 393 | 393 | 384 | 385 | 423,000 | 962.50 |
| 2001-12-19 | 405 | 406 | 382 | 383 | 744,000 | 957.50 |
| 2001-12-18 | 414 | 421 | 395 | 400 | 553,000 | 1,000 |
| 2001-12-17 | 427 | 430 | 416 | 419 | 434,000 | 1,047.50 |
| 2001-12-14 | 435 | 442 | 426 | 442 | 800,000 | 1,105 |
| 2001-12-13 | 455 | 456 | 437 | 442 | 498,000 | 1,105 |
| 2001-12-12 | 447 | 457 | 446 | 455 | 394,000 | 1,137.50 |
| 2001-12-11 | 447 | 447 | 439 | 441 | 444,000 | 1,102.50 |
| 2001-12-10 | 457 | 462 | 447 | 453 | 420,000 | 1,132.50 |
| 2001-12-07 | 460 | 461 | 454 | 459 | 562,000 | 1,147.50 |
| 2001-12-06 | 450 | 473 | 439 | 470 | 1,981,000 | 1,175 |
| 2001-12-05 | 415 | 440 | 415 | 439 | 621,000 | 1,097.50 |
| 2001-12-04 | 411 | 411 | 395 | 410 | 615,000 | 1,025 |
| 2001-12-03 | 420 | 420 | 409 | 416 | 501,000 | 1,040 |
| 2001-11-30 | 428 | 432 | 416 | 416 | 511,000 | 1,040 |
| 2001-11-29 | 424 | 426 | 413 | 423 | 544,000 | 1,057.50 |
| 2001-11-28 | 431 | 440 | 429 | 434 | 638,000 | 1,085 |
| 2001-11-27 | 450 | 455 | 430 | 436 | 1,330,000 | 1,090 |
| 2001-11-26 | 458 | 469 | 451 | 451 | 1,599,000 | 1,127.50 |
| 2001-11-22 | 443 | 457 | 436 | 455 | 2,168,000 | 1,137.50 |
| 2001-11-21 | 436 | 439 | 433 | 438 | 655,000 | 1,095 |
| 2001-11-20 | 450 | 452 | 433 | 446 | 1,451,000 | 1,115 |
| 2001-11-19 | 437 | 456 | 436 | 445 | 2,046,000 | 1,112.50 |
| 2001-11-16 | 415 | 435 | 411 | 432 | 1,938,000 | 1,080 |
| 2001-11-15 | 397 | 417 | 397 | 417 | 1,069,000 | 1,042.50 |
| 2001-11-14 | 404 | 405 | 385 | 397 | 776,000 | 992.50 |
| 2001-11-13 | 396 | 403 | 388 | 398 | 500,000 | 995 |
| 2001-11-12 | 400 | 408 | 389 | 404 | 816,000 | 1,010 |
| 2001-11-09 | 410 | 430 | 401 | 404 | 1,585,000 | 1,010 |
| 2001-11-08 | 396 | 410 | 395 | 410 | 368,000 | 1,025 |
| 2001-11-07 | 405 | 410 | 396 | 401 | 701,000 | 1,002.50 |
| 2001-11-06 | 395 | 420 | 394 | 420 | 2,112,000 | 1,050 |
| 2001-11-05 | 377 | 390 | 377 | 390 | 815,000 | 975 |
| 2001-11-02 | 364 | 385 | 364 | 375 | 572,000 | 937.50 |
| 2001-11-01 | 369 | 369 | 358 | 359 | 328,000 | 897.50 |
| 2001-10-31 | 368 | 370 | 359 | 360 | 572,000 | 900 |
| 2001-10-30 | 370 | 377 | 368 | 375 | 514,000 | 937.50 |
| 2001-10-29 | 386 | 386 | 378 | 379 | 360,000 | 947.50 |
| 2001-10-26 | 388 | 390 | 382 | 387 | 1,109,000 | 967.50 |
| 2001-10-25 | 380 | 392 | 372 | 383 | 876,000 | 957.50 |
| 2001-10-24 | 370 | 387 | 367 | 374 | 930,000 | 935 |
| 2001-10-23 | 362 | 373 | 362 | 370 | 1,019,000 | 925 |
| 2001-10-22 | 348 | 360 | 340 | 358 | 658,000 | 895 |
| 2001-10-19 | 345 | 347 | 338 | 343 | 662,000 | 857.50 |
| 2001-10-18 | 336 | 343 | 336 | 340 | 248,000 | 850 |
| 2001-10-17 | 332 | 342 | 327 | 342 | 467,000 | 855 |
| 2001-10-16 | 323 | 335 | 323 | 331 | 160,000 | 827.50 |
| 2001-10-15 | 339 | 339 | 313 | 333 | 205,000 | 832.50 |
| 2001-10-12 | 343 | 347 | 329 | 345 | 468,000 | 862.50 |
| 2001-10-11 | 318 | 328 | 314 | 328 | 557,000 | 820 |
| 2001-10-10 | 321 | 321 | 310 | 313 | 158,000 | 782.50 |
| 2001-10-09 | 326 | 331 | 306 | 324 | 248,000 | 810 |
| 2001-10-05 | 339 | 342 | 324 | 324 | 545,000 | 810 |
| 2001-10-04 | 333 | 344 | 326 | 344 | 367,000 | 860 |
| 2001-10-03 | 330 | 330 | 321 | 326 | 157,000 | 815 |
| 2001-10-02 | 322 | 329 | 315 | 329 | 158,000 | 822.50 |
| 2001-10-01 | 320 | 323 | 314 | 322 | 257,000 | 805 |
| 2001-09-28 | 313 | 317 | 310 | 314 | 279,000 | 785 |
| 2001-09-27 | 315 | 319 | 305 | 310 | 629,000 | 775 |
| 2001-09-26 | 325 | 330 | 321 | 330 | 379,000 | 825 |
| 2001-09-25 | 349 | 349 | 322 | 323 | 429,000 | 807.50 |
| 2001-09-21 | 331 | 344 | 326 | 344 | 316,000 | 860 |
| 2001-09-20 | 348 | 348 | 335 | 348 | 186,000 | 870 |
| 2001-09-19 | 345 | 345 | 335 | 343 | 122,000 | 857.50 |
| 2001-09-18 | 315 | 340 | 315 | 335 | 209,000 | 837.50 |
| 2001-09-17 | 330 | 330 | 320 | 320 | 507,000 | 800 |
| 2001-09-14 | 352 | 352 | 343 | 347 | 282,000 | 867.50 |
| 2001-09-13 | 336 | 350 | 336 | 349 | 626,000 | 872.50 |
| 2001-09-12 | 330 | 360 | 330 | 336 | 580,000 | 840 |
| 2001-09-11 | 360 | 374 | 354 | 368 | 481,000 | 920 |
| 2001-09-10 | 347 | 367 | 330 | 364 | 1,423,000 | 910 |
| 2001-09-07 | 400 | 405 | 396 | 397 | 193,000 | 992.50 |
| 2001-09-06 | 400 | 415 | 395 | 415 | 194,000 | 1,037.50 |
| 2001-09-05 | 401 | 404 | 395 | 399 | 265,000 | 997.50 |
| 2001-09-04 | 393 | 412 | 393 | 410 | 535,000 | 1,025 |
| 2001-09-03 | 409 | 413 | 400 | 400 | 259,000 | 1,000 |
| 2001-08-31 | 411 | 425 | 411 | 414 | 214,000 | 1,035 |
| 2001-08-30 | 410 | 422 | 407 | 422 | 190,000 | 1,055 |
| 2001-08-29 | 412 | 417 | 410 | 413 | 115,000 | 1,032.50 |
| 2001-08-28 | 410 | 424 | 410 | 423 | 138,000 | 1,057.50 |
| 2001-08-27 | 435 | 435 | 421 | 425 | 139,000 | 1,062.50 |
| 2001-08-24 | 408 | 417 | 408 | 415 | 231,000 | 1,037.50 |
| 2001-08-23 | 438 | 441 | 411 | 412 | 330,000 | 1,030 |
| 2001-08-22 | 435 | 438 | 430 | 436 | 121,000 | 1,090 |
| 2001-08-21 | 438 | 444 | 438 | 438 | 156,000 | 1,095 |
| 2001-08-20 | 438 | 443 | 435 | 440 | 206,000 | 1,100 |
| 2001-08-17 | 445 | 449 | 440 | 441 | 116,000 | 1,102.50 |
| 2001-08-16 | 440 | 445 | 437 | 444 | 176,000 | 1,110 |
| 2001-08-15 | 452 | 453 | 445 | 446 | 132,000 | 1,115 |
| 2001-08-14 | 449 | 460 | 445 | 457 | 112,000 | 1,142.50 |
| 2001-08-13 | 463 | 463 | 446 | 449 | 112,000 | 1,122.50 |
| 2001-08-10 | 450 | 461 | 450 | 458 | 52,000 | 1,145 |
| 2001-08-09 | 463 | 464 | 451 | 451 | 99,000 | 1,127.50 |
| 2001-08-08 | 480 | 480 | 469 | 473 | 93,000 | 1,182.50 |
| 2001-08-07 | 478 | 485 | 471 | 480 | 158,000 | 1,200 |
| 2001-08-06 | 478 | 483 | 468 | 483 | 58,000 | 1,207.50 |
| 2001-08-03 | 480 | 482 | 468 | 478 | 215,000 | 1,195 |
| 2001-08-02 | 481 | 492 | 479 | 487 | 298,000 | 1,217.50 |
| 2001-08-01 | 465 | 468 | 453 | 466 | 177,000 | 1,165 |
| 2001-07-31 | 441 | 467 | 441 | 465 | 328,000 | 1,162.50 |
| 2001-07-30 | 449 | 449 | 435 | 446 | 224,000 | 1,115 |
| 2001-07-27 | 449 | 450 | 440 | 443 | 122,000 | 1,107.50 |
| 2001-07-26 | 447 | 452 | 438 | 444 | 205,000 | 1,110 |
| 2001-07-25 | 448 | 459 | 440 | 452 | 322,000 | 1,130 |
| 2001-07-24 | 419 | 452 | 419 | 452 | 260,000 | 1,130 |
| 2001-07-23 | 447 | 450 | 423 | 424 | 580,000 | 1,060 |
| 2001-07-19 | 453 | 456 | 447 | 450 | 368,000 | 1,125 |
| 2001-07-18 | 465 | 465 | 457 | 463 | 181,000 | 1,157.50 |
| 2001-07-17 | 470 | 470 | 455 | 460 | 119,000 | 1,150 |
| 2001-07-16 | 474 | 474 | 466 | 470 | 56,000 | 1,175 |
| 2001-07-13 | 488 | 488 | 476 | 478 | 141,000 | 1,195 |
| 2001-07-12 | 484 | 484 | 470 | 481 | 314,000 | 1,202.50 |
| 2001-07-11 | 460 | 467 | 454 | 465 | 200,000 | 1,162.50 |
| 2001-07-10 | 461 | 470 | 459 | 470 | 312,000 | 1,175 |
| 2001-07-09 | 465 | 467 | 450 | 460 | 628,000 | 1,150 |
| 2001-07-06 | 482 | 484 | 465 | 476 | 750,000 | 1,190 |
| 2001-07-05 | 490 | 497 | 485 | 485 | 317,000 | 1,212.50 |
| 2001-07-04 | 498 | 500 | 492 | 492 | 197,000 | 1,230 |
| 2001-07-03 | 507 | 507 | 497 | 502 | 156,000 | 1,255 |
| 2001-07-02 | 510 | 510 | 496 | 496 | 289,000 | 1,240 |
| 2001-06-29 | 515 | 520 | 506 | 520 | 275,000 | 1,300 |
| 2001-06-28 | 516 | 520 | 513 | 520 | 256,000 | 1,300 |
| 2001-06-27 | 528 | 528 | 513 | 519 | 139,000 | 1,297.50 |
| 2001-06-26 | 507 | 521 | 502 | 521 | 223,000 | 1,302.50 |
| 2001-06-25 | 520 | 520 | 510 | 516 | 383,000 | 1,290 |
| 2001-06-22 | 510 | 516 | 505 | 516 | 342,000 | 1,290 |
| 2001-06-21 | 495 | 529 | 495 | 503 | 484,000 | 1,257.50 |
| 2001-06-20 | 489 | 495 | 483 | 485 | 240,000 | 1,212.50 |
| 2001-06-19 | 486 | 495 | 482 | 489 | 328,000 | 1,222.50 |
| 2001-06-18 | 475 | 490 | 473 | 486 | 305,000 | 1,215 |
| 2001-06-15 | 490 | 490 | 479 | 482 | 649,000 | 1,205 |
| 2001-06-14 | 496 | 500 | 483 | 493 | 810,000 | 1,232.50 |
| 2001-06-13 | 503 | 509 | 492 | 493 | 877,000 | 1,232.50 |
| 2001-06-12 | 510 | 514 | 503 | 503 | 536,000 | 1,257.50 |
| 2001-06-11 | 520 | 522 | 510 | 516 | 476,000 | 1,290 |
| 2001-06-08 | 520 | 532 | 520 | 530 | 1,174,000 | 1,325 |
| 2001-06-07 | 508 | 520 | 504 | 510 | 1,063,000 | 1,275 |
| 2001-06-06 | 510 | 510 | 500 | 502 | 1,174,000 | 1,255 |
| 2001-06-05 | 514 | 514 | 501 | 512 | 542,000 | 1,280 |
| 2001-06-04 | 522 | 527 | 506 | 514 | 1,099,000 | 1,285 |
| 2001-06-01 | 535 | 544 | 519 | 522 | 748,000 | 1,305 |
| 2001-05-31 | 523 | 538 | 523 | 528 | 979,000 | 1,320 |
| 2001-05-30 | 550 | 557 | 533 | 541 | 968,000 | 1,352.50 |
| 2001-05-29 | 570 | 570 | 565 | 570 | 325,000 | 1,425 |
| 2001-05-28 | 567 | 580 | 562 | 580 | 1,048,000 | 1,450 |
| 2001-05-25 | 609 | 618 | 586 | 587 | 717,000 | 1,467.50 |
| 2001-05-24 | 609 | 617 | 606 | 614 | 662,000 | 1,535 |
| 2001-05-23 | 602 | 623 | 600 | 619 | 1,063,000 | 1,547.50 |
| 2001-05-22 | 600 | 609 | 592 | 604 | 488,000 | 1,510 |
| 2001-05-21 | 585 | 594 | 583 | 586 | 617,000 | 1,465 |
| 2001-05-18 | 600 | 600 | 586 | 587 | 426,000 | 1,467.50 |
| 2001-05-17 | 597 | 605 | 587 | 595 | 543,000 | 1,487.50 |
| 2001-05-16 | 609 | 610 | 591 | 592 | 486,000 | 1,480 |
| 2001-05-15 | 600 | 612 | 591 | 610 | 453,000 | 1,525 |
| 2001-05-14 | 615 | 615 | 598 | 601 | 571,000 | 1,502.50 |
| 2001-05-11 | 606 | 624 | 605 | 611 | 772,000 | 1,527.50 |
| 2001-05-10 | 608 | 616 | 605 | 605 | 473,000 | 1,512.50 |
| 2001-05-09 | 625 | 625 | 606 | 611 | 768,000 | 1,527.50 |
| 2001-05-08 | 618 | 628 | 613 | 620 | 1,437,000 | 1,550 |
| 2001-05-07 | 610 | 618 | 608 | 616 | 1,407,000 | 1,540 |
| 2001-05-02 | 610 | 610 | 600 | 609 | 970,000 | 1,522.50 |
| 2001-05-01 | 607 | 609 | 601 | 607 | 897,000 | 1,517.50 |
| 2001-04-27 | 599 | 599 | 586 | 597 | 433,000 | 1,492.50 |
| 2001-04-26 | 598 | 604 | 592 | 600 | 720,000 | 1,500 |
| 2001-04-25 | 585 | 599 | 585 | 588 | 684,000 | 1,470 |
| 2001-04-24 | 576 | 587 | 571 | 585 | 752,000 | 1,462.50 |
| 2001-04-23 | 596 | 605 | 577 | 589 | 570,000 | 1,472.50 |
| 2001-04-20 | 610 | 612 | 585 | 586 | 1,157,000 | 1,465 |
| 2001-04-19 | 610 | 614 | 598 | 603 | 2,933,000 | 1,507.50 |
| 2001-04-18 | 562 | 587 | 562 | 587 | 1,374,000 | 1,467.50 |
| 2001-04-17 | 551 | 560 | 545 | 552 | 748,000 | 1,380 |
| 2001-04-16 | 580 | 588 | 565 | 571 | 847,000 | 1,427.50 |
| 2001-04-13 | 579 | 596 | 575 | 575 | 4,825,000 | 1,437.50 |
| 2001-04-12 | 534 | 553 | 530 | 549 | 2,037,000 | 1,372.50 |
| 2001-04-11 | 524 | 524 | 513 | 519 | 326,000 | 1,297.50 |
| 2001-04-10 | 525 | 525 | 508 | 509 | 716,000 | 1,272.50 |
| 2001-04-09 | 525 | 531 | 520 | 525 | 378,000 | 1,312.50 |
| 2001-04-06 | 541 | 545 | 522 | 522 | 667,000 | 1,305 |
| 2001-04-05 | 513 | 530 | 513 | 521 | 489,000 | 1,302.50 |
| 2001-04-04 | 518 | 521 | 510 | 515 | 517,000 | 1,287.50 |
| 2001-04-03 | 520 | 529 | 517 | 520 | 493,000 | 1,300 |
| 2001-04-02 | 530 | 535 | 519 | 520 | 365,000 | 1,300 |
| 2001-03-30 | 537 | 545 | 532 | 532 | 457,000 | 1,330 |
| 2001-03-29 | 540 | 557 | 532 | 538 | 581,000 | 1,345 |
| 2001-03-28 | 550 | 560 | 545 | 547 | 477,000 | 1,367.50 |
| 2001-03-27 | 562 | 562 | 535 | 550 | 646,000 | 1,375 |
| 2001-03-26 | 556 | 565 | 549 | 563 | 1,552,000 | 1,407.50 |
| 2001-03-23 | 509 | 549 | 509 | 549 | 722,000 | 1,372.50 |
| 2001-03-22 | 525 | 532 | 520 | 525 | 490,000 | 1,312.50 |
| 2001-03-21 | 497 | 526 | 495 | 526 | 580,000 | 1,315 |
| 2001-03-19 | 500 | 514 | 496 | 507 | 252,000 | 1,267.50 |
| 2001-03-16 | 504 | 515 | 494 | 495 | 488,000 | 1,237.50 |
| 2001-03-15 | 471 | 509 | 471 | 509 | 613,000 | 1,272.50 |
| 2001-03-14 | 510 | 515 | 490 | 490 | 306,000 | 1,225 |
| 2001-03-13 | 499 | 510 | 491 | 503 | 829,000 | 1,257.50 |
| 2001-03-12 | 520 | 521 | 506 | 509 | 634,000 | 1,272.50 |
| 2001-03-09 | 522 | 530 | 516 | 518 | 1,051,000 | 1,295 |
| 2001-03-08 | 551 | 551 | 522 | 530 | 1,341,000 | 1,325 |
| 2001-03-07 | 550 | 554 | 540 | 553 | 1,120,000 | 1,382.50 |
| 2001-03-06 | 535 | 540 | 524 | 540 | 897,000 | 1,350 |
| 2001-03-05 | 525 | 533 | 518 | 523 | 362,000 | 1,307.50 |
| 2001-03-02 | 535 | 540 | 523 | 524 | 729,000 | 1,310 |
| 2001-03-01 | 532 | 549 | 530 | 549 | 560,000 | 1,372.50 |
| 2001-02-28 | 537 | 545 | 535 | 537 | 545,000 | 1,342.50 |
| 2001-02-27 | 564 | 567 | 554 | 555 | 529,000 | 1,387.50 |
| 2001-02-26 | 588 | 588 | 565 | 565 | 278,000 | 1,412.50 |
| 2001-02-23 | 554 | 568 | 554 | 568 | 291,000 | 1,420 |
| 2001-02-22 | 563 | 569 | 550 | 553 | 391,000 | 1,382.50 |
| 2001-02-21 | 575 | 575 | 560 | 565 | 221,000 | 1,412.50 |
| 2001-02-20 | 570 | 580 | 565 | 571 | 680,000 | 1,427.50 |
| 2001-02-19 | 588 | 592 | 579 | 579 | 424,000 | 1,447.50 |
| 2001-02-16 | 603 | 605 | 596 | 596 | 412,000 | 1,490 |
| 2001-02-15 | 602 | 610 | 591 | 598 | 512,000 | 1,495 |
| 2001-02-14 | 592 | 600 | 591 | 595 | 505,000 | 1,487.50 |
| 2001-02-13 | 625 | 625 | 606 | 606 | 352,000 | 1,515 |
| 2001-02-09 | 608 | 621 | 608 | 620 | 533,000 | 1,550 |
| 2001-02-08 | 623 | 623 | 603 | 612 | 402,000 | 1,530 |
| 2001-02-07 | 629 | 629 | 613 | 624 | 410,000 | 1,560 |
| 2001-02-06 | 626 | 627 | 611 | 625 | 756,000 | 1,562.50 |
| 2001-02-05 | 639 | 639 | 628 | 635 | 1,706,000 | 1,587.50 |
| 2001-02-02 | 624 | 648 | 620 | 648 | 2,174,000 | 1,620 |
| 2001-02-01 | 624 | 624 | 611 | 614 | 383,000 | 1,535 |
| 2001-01-31 | 601 | 614 | 601 | 614 | 498,000 | 1,535 |
| 2001-01-30 | 614 | 619 | 600 | 607 | 294,000 | 1,517.50 |
| 2001-01-29 | 606 | 623 | 604 | 613 | 363,000 | 1,532.50 |
| 2001-01-26 | 610 | 615 | 590 | 592 | 623,000 | 1,480 |
| 2001-01-25 | 630 | 630 | 612 | 618 | 553,000 | 1,545 |
| 2001-01-24 | 624 | 638 | 616 | 630 | 687,000 | 1,575 |
| 2001-01-23 | 616 | 624 | 606 | 624 | 523,000 | 1,560 |
| 2001-01-22 | 630 | 635 | 612 | 624 | 671,000 | 1,560 |
| 2001-01-19 | 644 | 646 | 626 | 635 | 2,079,000 | 1,587.50 |
| 2001-01-18 | 608 | 642 | 605 | 635 | 3,385,000 | 1,587.50 |
| 2001-01-17 | 573 | 595 | 570 | 588 | 995,000 | 1,470 |
| 2001-01-16 | 565 | 569 | 556 | 568 | 549,000 | 1,420 |
| 2001-01-15 | 546 | 567 | 543 | 560 | 1,148,000 | 1,400 |
| 2001-01-12 | 536 | 542 | 531 | 542 | 994,000 | 1,355 |
| 2001-01-11 | 533 | 535 | 525 | 526 | 854,000 | 1,315 |
| 2001-01-10 | 546 | 546 | 530 | 538 | 556,000 | 1,345 |
| 2001-01-09 | 542 | 550 | 535 | 545 | 351,000 | 1,362.50 |
| 2001-01-05 | 545 | 555 | 542 | 550 | 420,000 | 1,375 |
| 2001-01-04 | 569 | 569 | 542 | 556 | 655,000 | 1,390 |
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
