7735 (株)SCREENホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 405 | 414 | 405 | 414 | 161,000 | 1,035 |
| 2002-12-27 | 427 | 427 | 416 | 420 | 302,000 | 1,050 |
| 2002-12-26 | 416 | 431 | 411 | 431 | 876,000 | 1,077.50 |
| 2002-12-25 | 408 | 415 | 405 | 413 | 562,000 | 1,032.50 |
| 2002-12-24 | 401 | 413 | 397 | 407 | 779,000 | 1,017.50 |
| 2002-12-20 | 395 | 397 | 390 | 391 | 733,000 | 977.50 |
| 2002-12-19 | 380 | 390 | 375 | 390 | 581,000 | 975 |
| 2002-12-18 | 390 | 394 | 383 | 383 | 536,000 | 957.50 |
| 2002-12-17 | 417 | 417 | 401 | 403 | 560,000 | 1,007.50 |
| 2002-12-16 | 390 | 397 | 389 | 390 | 731,000 | 975 |
| 2002-12-13 | 417 | 420 | 402 | 404 | 961,000 | 1,010 |
| 2002-12-12 | 428 | 431 | 413 | 418 | 1,187,000 | 1,045 |
| 2002-12-11 | 447 | 450 | 433 | 438 | 562,000 | 1,095 |
| 2002-12-10 | 447 | 452 | 432 | 445 | 1,521,000 | 1,112.50 |
| 2002-12-09 | 458 | 466 | 457 | 460 | 709,000 | 1,150 |
| 2002-12-06 | 477 | 478 | 461 | 463 | 831,000 | 1,157.50 |
| 2002-12-05 | 490 | 490 | 478 | 479 | 1,051,000 | 1,197.50 |
| 2002-12-04 | 474 | 492 | 462 | 488 | 2,631,000 | 1,220 |
| 2002-12-03 | 477 | 497 | 472 | 475 | 8,364,000 | 1,187.50 |
| 2002-12-02 | 482 | 485 | 466 | 476 | 3,516,000 | 1,190 |
| 2002-11-29 | 480 | 499 | 464 | 477 | 10,659,000 | 1,192.50 |
| 2002-11-28 | 459 | 474 | 443 | 470 | 4,148,000 | 1,175 |
| 2002-11-27 | 457 | 458 | 450 | 455 | 657,000 | 1,137.50 |
| 2002-11-26 | 475 | 477 | 453 | 465 | 1,561,000 | 1,162.50 |
| 2002-11-25 | 450 | 470 | 431 | 470 | 1,183,000 | 1,175 |
| 2002-11-22 | 435 | 478 | 432 | 454 | 1,009,000 | 1,135 |
| 2002-11-21 | 441 | 441 | 420 | 427 | 726,000 | 1,067.50 |
| 2002-11-20 | 425 | 435 | 421 | 434 | 530,000 | 1,085 |
| 2002-11-19 | 416 | 429 | 405 | 429 | 359,000 | 1,072.50 |
| 2002-11-18 | 427 | 427 | 412 | 421 | 402,000 | 1,052.50 |
| 2002-11-15 | 434 | 439 | 425 | 430 | 342,000 | 1,075 |
| 2002-11-14 | 438 | 444 | 428 | 429 | 303,000 | 1,072.50 |
| 2002-11-13 | 438 | 450 | 435 | 446 | 369,000 | 1,115 |
| 2002-11-12 | 436 | 445 | 427 | 443 | 341,000 | 1,107.50 |
| 2002-11-11 | 467 | 467 | 446 | 446 | 687,000 | 1,115 |
| 2002-11-08 | 475 | 475 | 468 | 471 | 706,000 | 1,177.50 |
| 2002-11-07 | 480 | 488 | 468 | 479 | 644,000 | 1,197.50 |
| 2002-11-06 | 484 | 500 | 473 | 479 | 1,594,000 | 1,197.50 |
| 2002-11-05 | 464 | 486 | 464 | 479 | 1,657,000 | 1,197.50 |
| 2002-11-01 | 451 | 460 | 445 | 459 | 825,000 | 1,147.50 |
| 2002-10-31 | 445 | 456 | 435 | 452 | 847,000 | 1,130 |
| 2002-10-30 | 443 | 450 | 438 | 444 | 243,000 | 1,110 |
| 2002-10-29 | 450 | 458 | 447 | 448 | 342,000 | 1,120 |
| 2002-10-28 | 455 | 458 | 438 | 454 | 284,000 | 1,135 |
| 2002-10-25 | 438 | 450 | 437 | 450 | 183,000 | 1,125 |
| 2002-10-24 | 448 | 455 | 428 | 433 | 244,000 | 1,082.50 |
| 2002-10-23 | 422 | 448 | 422 | 444 | 642,000 | 1,110 |
| 2002-10-22 | 453 | 464 | 425 | 432 | 1,217,000 | 1,080 |
| 2002-10-21 | 443 | 455 | 437 | 443 | 973,000 | 1,107.50 |
| 2002-10-18 | 425 | 440 | 424 | 437 | 669,000 | 1,092.50 |
| 2002-10-17 | 412 | 418 | 407 | 415 | 153,000 | 1,037.50 |
| 2002-10-16 | 429 | 429 | 412 | 415 | 441,000 | 1,037.50 |
| 2002-10-15 | 410 | 418 | 405 | 414 | 441,000 | 1,035 |
| 2002-10-11 | 390 | 401 | 386 | 394 | 403,000 | 985 |
| 2002-10-10 | 370 | 387 | 355 | 375 | 608,000 | 937.50 |
| 2002-10-09 | 390 | 395 | 382 | 385 | 281,000 | 962.50 |
| 2002-10-08 | 400 | 405 | 397 | 400 | 336,000 | 1,000 |
| 2002-10-07 | 418 | 418 | 384 | 390 | 1,313,000 | 975 |
| 2002-10-04 | 422 | 430 | 415 | 422 | 611,000 | 1,055 |
| 2002-10-03 | 447 | 451 | 427 | 437 | 700,000 | 1,092.50 |
| 2002-10-02 | 468 | 469 | 452 | 452 | 296,000 | 1,130 |
| 2002-10-01 | 460 | 460 | 450 | 454 | 295,000 | 1,135 |
| 2002-09-30 | 462 | 468 | 459 | 463 | 420,000 | 1,157.50 |
| 2002-09-27 | 476 | 481 | 470 | 472 | 458,000 | 1,180 |
| 2002-09-26 | 478 | 487 | 474 | 475 | 366,000 | 1,187.50 |
| 2002-09-25 | 477 | 492 | 473 | 474 | 408,000 | 1,185 |
| 2002-09-24 | 510 | 510 | 481 | 492 | 478,000 | 1,230 |
| 2002-09-20 | 514 | 515 | 501 | 502 | 346,000 | 1,255 |
| 2002-09-19 | 540 | 555 | 515 | 515 | 502,000 | 1,287.50 |
| 2002-09-18 | 523 | 525 | 513 | 524 | 243,000 | 1,310 |
| 2002-09-17 | 520 | 534 | 520 | 525 | 417,000 | 1,312.50 |
| 2002-09-13 | 512 | 521 | 512 | 518 | 574,000 | 1,295 |
| 2002-09-12 | 533 | 534 | 520 | 534 | 494,000 | 1,335 |
| 2002-09-11 | 525 | 531 | 521 | 523 | 526,000 | 1,307.50 |
| 2002-09-10 | 525 | 529 | 519 | 520 | 405,000 | 1,300 |
| 2002-09-09 | 534 | 540 | 523 | 523 | 406,000 | 1,307.50 |
| 2002-09-06 | 530 | 530 | 517 | 521 | 352,000 | 1,302.50 |
| 2002-09-05 | 534 | 538 | 531 | 534 | 331,000 | 1,335 |
| 2002-09-04 | 525 | 535 | 524 | 524 | 615,000 | 1,310 |
| 2002-09-03 | 550 | 550 | 539 | 539 | 315,000 | 1,347.50 |
| 2002-09-02 | 554 | 561 | 551 | 553 | 183,000 | 1,382.50 |
| 2002-08-30 | 560 | 570 | 556 | 557 | 292,000 | 1,392.50 |
| 2002-08-29 | 554 | 556 | 549 | 553 | 434,000 | 1,382.50 |
| 2002-08-28 | 560 | 562 | 550 | 554 | 352,000 | 1,385 |
| 2002-08-27 | 568 | 575 | 564 | 565 | 365,000 | 1,412.50 |
| 2002-08-26 | 575 | 585 | 573 | 576 | 585,000 | 1,440 |
| 2002-08-23 | 574 | 580 | 555 | 575 | 586,000 | 1,437.50 |
| 2002-08-22 | 538 | 562 | 538 | 555 | 570,000 | 1,387.50 |
| 2002-08-21 | 530 | 547 | 528 | 535 | 358,000 | 1,337.50 |
| 2002-08-20 | 539 | 543 | 524 | 527 | 449,000 | 1,317.50 |
| 2002-08-19 | 549 | 557 | 529 | 534 | 345,000 | 1,335 |
| 2002-08-16 | 540 | 548 | 535 | 548 | 232,000 | 1,370 |
| 2002-08-15 | 543 | 545 | 528 | 534 | 243,000 | 1,335 |
| 2002-08-14 | 535 | 537 | 524 | 535 | 464,000 | 1,337.50 |
| 2002-08-13 | 541 | 550 | 532 | 533 | 329,000 | 1,332.50 |
| 2002-08-12 | 569 | 569 | 546 | 547 | 279,000 | 1,367.50 |
| 2002-08-09 | 560 | 570 | 551 | 569 | 294,000 | 1,422.50 |
| 2002-08-08 | 565 | 572 | 545 | 550 | 333,000 | 1,375 |
| 2002-08-07 | 564 | 565 | 549 | 565 | 721,000 | 1,412.50 |
| 2002-08-06 | 552 | 558 | 521 | 524 | 744,000 | 1,310 |
| 2002-08-05 | 552 | 571 | 552 | 559 | 604,000 | 1,397.50 |
| 2002-08-02 | 560 | 576 | 555 | 571 | 396,000 | 1,427.50 |
| 2002-08-01 | 577 | 591 | 560 | 571 | 518,000 | 1,427.50 |
| 2002-07-31 | 592 | 598 | 581 | 597 | 692,000 | 1,492.50 |
| 2002-07-30 | 575 | 584 | 571 | 582 | 403,000 | 1,455 |
| 2002-07-29 | 560 | 573 | 550 | 555 | 752,000 | 1,387.50 |
| 2002-07-26 | 580 | 583 | 561 | 565 | 1,024,000 | 1,412.50 |
| 2002-07-25 | 612 | 617 | 588 | 592 | 398,000 | 1,480 |
| 2002-07-24 | 612 | 612 | 590 | 592 | 402,000 | 1,480 |
| 2002-07-23 | 599 | 608 | 583 | 600 | 568,000 | 1,500 |
| 2002-07-22 | 585 | 600 | 585 | 589 | 428,000 | 1,472.50 |
| 2002-07-19 | 615 | 616 | 605 | 605 | 553,000 | 1,512.50 |
| 2002-07-18 | 601 | 638 | 600 | 638 | 803,000 | 1,595 |
| 2002-07-17 | 590 | 599 | 585 | 599 | 556,000 | 1,497.50 |
| 2002-07-16 | 590 | 607 | 586 | 595 | 444,000 | 1,487.50 |
| 2002-07-15 | 584 | 597 | 584 | 591 | 320,000 | 1,477.50 |
| 2002-07-12 | 607 | 613 | 596 | 597 | 558,000 | 1,492.50 |
| 2002-07-11 | 607 | 617 | 605 | 611 | 757,000 | 1,527.50 |
| 2002-07-10 | 621 | 630 | 613 | 614 | 322,000 | 1,535 |
| 2002-07-09 | 630 | 640 | 621 | 638 | 820,000 | 1,595 |
| 2002-07-08 | 637 | 639 | 622 | 630 | 877,000 | 1,575 |
| 2002-07-05 | 618 | 624 | 609 | 620 | 580,000 | 1,550 |
| 2002-07-04 | 595 | 612 | 595 | 598 | 465,000 | 1,495 |
| 2002-07-03 | 590 | 606 | 587 | 603 | 757,000 | 1,507.50 |
| 2002-07-02 | 602 | 612 | 597 | 608 | 505,000 | 1,520 |
| 2002-07-01 | 620 | 627 | 610 | 618 | 552,000 | 1,545 |
| 2002-06-28 | 606 | 621 | 601 | 620 | 1,037,000 | 1,550 |
| 2002-06-27 | 600 | 600 | 580 | 592 | 648,000 | 1,480 |
| 2002-06-26 | 597 | 597 | 569 | 576 | 1,360,000 | 1,440 |
| 2002-06-25 | 598 | 604 | 590 | 597 | 810,000 | 1,492.50 |
| 2002-06-24 | 564 | 600 | 564 | 600 | 1,812,000 | 1,500 |
| 2002-06-21 | 610 | 620 | 592 | 594 | 2,649,000 | 1,485 |
| 2002-06-20 | 660 | 660 | 630 | 640 | 2,654,000 | 1,600 |
| 2002-06-19 | 680 | 684 | 662 | 666 | 869,000 | 1,665 |
| 2002-06-18 | 700 | 700 | 687 | 690 | 767,000 | 1,725 |
| 2002-06-17 | 665 | 690 | 651 | 681 | 1,150,000 | 1,702.50 |
| 2002-06-14 | 695 | 695 | 666 | 667 | 1,221,000 | 1,667.50 |
| 2002-06-13 | 702 | 705 | 686 | 688 | 729,000 | 1,720 |
| 2002-06-12 | 700 | 703 | 692 | 695 | 558,000 | 1,737.50 |
| 2002-06-11 | 712 | 719 | 707 | 710 | 814,000 | 1,775 |
| 2002-06-10 | 694 | 718 | 694 | 712 | 805,000 | 1,780 |
| 2002-06-07 | 710 | 712 | 693 | 693 | 1,351,000 | 1,732.50 |
| 2002-06-06 | 718 | 728 | 710 | 725 | 2,082,000 | 1,812.50 |
| 2002-06-05 | 718 | 720 | 707 | 708 | 1,134,000 | 1,770 |
| 2002-06-04 | 704 | 717 | 700 | 716 | 1,598,000 | 1,790 |
| 2002-06-03 | 676 | 714 | 676 | 714 | 1,580,000 | 1,785 |
| 2002-05-31 | 684 | 701 | 670 | 670 | 1,452,000 | 1,675 |
| 2002-05-30 | 683 | 695 | 678 | 684 | 2,214,000 | 1,710 |
| 2002-05-29 | 715 | 719 | 695 | 703 | 1,795,000 | 1,757.50 |
| 2002-05-28 | 719 | 728 | 705 | 722 | 3,077,000 | 1,805 |
| 2002-05-27 | 698 | 719 | 694 | 714 | 4,723,000 | 1,785 |
| 2002-05-24 | 696 | 696 | 680 | 695 | 1,533,000 | 1,737.50 |
| 2002-05-23 | 671 | 694 | 670 | 689 | 2,863,000 | 1,722.50 |
| 2002-05-22 | 660 | 668 | 656 | 668 | 630,000 | 1,670 |
| 2002-05-21 | 667 | 668 | 656 | 662 | 727,000 | 1,655 |
| 2002-05-20 | 680 | 681 | 663 | 668 | 996,000 | 1,670 |
| 2002-05-17 | 675 | 690 | 673 | 678 | 2,256,000 | 1,695 |
| 2002-05-16 | 654 | 674 | 649 | 674 | 2,115,000 | 1,685 |
| 2002-05-15 | 637 | 658 | 627 | 652 | 1,623,000 | 1,630 |
| 2002-05-14 | 631 | 640 | 623 | 635 | 424,000 | 1,587.50 |
| 2002-05-13 | 642 | 642 | 623 | 624 | 1,044,000 | 1,560 |
| 2002-05-10 | 640 | 653 | 637 | 648 | 802,000 | 1,620 |
| 2002-05-09 | 650 | 653 | 642 | 650 | 1,101,000 | 1,625 |
| 2002-05-08 | 629 | 648 | 629 | 630 | 1,085,000 | 1,575 |
| 2002-05-07 | 640 | 641 | 617 | 629 | 1,036,000 | 1,572.50 |
| 2002-05-02 | 652 | 654 | 645 | 653 | 676,000 | 1,632.50 |
| 2002-05-01 | 630 | 654 | 629 | 649 | 1,030,000 | 1,622.50 |
| 2002-04-30 | 630 | 634 | 625 | 625 | 800,000 | 1,562.50 |
| 2002-04-26 | 620 | 648 | 620 | 643 | 1,283,000 | 1,607.50 |
| 2002-04-25 | 646 | 657 | 634 | 634 | 1,250,000 | 1,585 |
| 2002-04-24 | 674 | 674 | 655 | 666 | 1,382,000 | 1,665 |
| 2002-04-23 | 659 | 674 | 650 | 673 | 2,794,000 | 1,682.50 |
| 2002-04-22 | 640 | 660 | 640 | 659 | 2,779,000 | 1,647.50 |
| 2002-04-19 | 635 | 640 | 622 | 640 | 1,448,000 | 1,600 |
| 2002-04-18 | 622 | 642 | 622 | 639 | 2,693,000 | 1,597.50 |
| 2002-04-17 | 619 | 628 | 614 | 622 | 2,808,000 | 1,555 |
| 2002-04-16 | 602 | 616 | 595 | 611 | 3,787,000 | 1,527.50 |
| 2002-04-15 | 581 | 595 | 570 | 592 | 1,304,000 | 1,480 |
| 2002-04-12 | 590 | 593 | 583 | 590 | 1,872,000 | 1,475 |
| 2002-04-11 | 575 | 595 | 573 | 590 | 3,707,000 | 1,475 |
| 2002-04-10 | 554 | 569 | 551 | 568 | 1,201,000 | 1,420 |
| 2002-04-09 | 565 | 573 | 556 | 564 | 1,025,000 | 1,410 |
| 2002-04-08 | 565 | 572 | 555 | 561 | 1,505,000 | 1,402.50 |
| 2002-04-05 | 550 | 565 | 546 | 560 | 1,613,000 | 1,400 |
| 2002-04-04 | 550 | 560 | 537 | 542 | 1,418,000 | 1,355 |
| 2002-04-03 | 549 | 560 | 542 | 560 | 1,739,000 | 1,400 |
| 2002-04-02 | 529 | 559 | 526 | 559 | 3,481,000 | 1,397.50 |
| 2002-04-01 | 504 | 519 | 504 | 519 | 818,000 | 1,297.50 |
| 2002-03-29 | 495 | 501 | 491 | 493 | 405,000 | 1,232.50 |
| 2002-03-28 | 495 | 495 | 484 | 490 | 570,000 | 1,225 |
| 2002-03-27 | 460 | 495 | 460 | 495 | 556,000 | 1,237.50 |
| 2002-03-26 | 463 | 486 | 463 | 470 | 517,000 | 1,175 |
| 2002-03-25 | 478 | 479 | 469 | 477 | 387,000 | 1,192.50 |
| 2002-03-22 | 488 | 490 | 477 | 478 | 243,000 | 1,195 |
| 2002-03-20 | 500 | 505 | 480 | 483 | 599,000 | 1,207.50 |
| 2002-03-19 | 505 | 509 | 483 | 490 | 733,000 | 1,225 |
| 2002-03-18 | 510 | 511 | 495 | 496 | 278,000 | 1,240 |
| 2002-03-15 | 492 | 500 | 490 | 500 | 584,000 | 1,250 |
| 2002-03-14 | 496 | 497 | 486 | 487 | 521,000 | 1,217.50 |
| 2002-03-13 | 503 | 517 | 494 | 497 | 784,000 | 1,242.50 |
| 2002-03-12 | 544 | 545 | 516 | 516 | 451,000 | 1,290 |
| 2002-03-11 | 550 | 557 | 525 | 536 | 1,088,000 | 1,340 |
| 2002-03-08 | 521 | 550 | 515 | 549 | 1,268,000 | 1,372.50 |
| 2002-03-07 | 518 | 529 | 516 | 522 | 1,379,000 | 1,305 |
| 2002-03-06 | 511 | 527 | 506 | 516 | 1,088,000 | 1,290 |
| 2002-03-05 | 529 | 529 | 501 | 512 | 1,201,000 | 1,280 |
| 2002-03-04 | 483 | 512 | 483 | 509 | 1,654,000 | 1,272.50 |
| 2002-03-01 | 475 | 478 | 466 | 477 | 522,000 | 1,192.50 |
| 2002-02-28 | 478 | 485 | 475 | 476 | 576,000 | 1,190 |
| 2002-02-27 | 461 | 479 | 461 | 479 | 536,000 | 1,197.50 |
| 2002-02-26 | 480 | 488 | 460 | 466 | 1,292,000 | 1,165 |
| 2002-02-25 | 475 | 482 | 465 | 477 | 1,180,000 | 1,192.50 |
| 2002-02-22 | 459 | 468 | 445 | 468 | 1,074,000 | 1,170 |
| 2002-02-21 | 440 | 459 | 434 | 459 | 947,000 | 1,147.50 |
| 2002-02-20 | 425 | 434 | 423 | 431 | 588,000 | 1,077.50 |
| 2002-02-19 | 449 | 449 | 427 | 440 | 607,000 | 1,100 |
| 2002-02-18 | 429 | 457 | 425 | 455 | 2,025,000 | 1,137.50 |
| 2002-02-15 | 418 | 436 | 414 | 434 | 1,417,000 | 1,085 |
| 2002-02-14 | 391 | 422 | 391 | 408 | 1,267,000 | 1,020 |
| 2002-02-13 | 387 | 390 | 380 | 388 | 303,000 | 970 |
| 2002-02-12 | 385 | 392 | 380 | 392 | 607,000 | 980 |
| 2002-02-08 | 373 | 373 | 360 | 370 | 507,000 | 925 |
| 2002-02-07 | 347 | 370 | 346 | 363 | 328,000 | 907.50 |
| 2002-02-06 | 357 | 360 | 346 | 351 | 534,000 | 877.50 |
| 2002-02-05 | 352 | 368 | 351 | 362 | 684,000 | 905 |
| 2002-02-04 | 358 | 360 | 352 | 356 | 344,000 | 890 |
| 2002-02-01 | 363 | 365 | 355 | 360 | 283,000 | 900 |
| 2002-01-31 | 365 | 367 | 358 | 360 | 305,000 | 900 |
| 2002-01-30 | 371 | 371 | 353 | 362 | 271,000 | 905 |
| 2002-01-29 | 380 | 382 | 365 | 366 | 144,000 | 915 |
| 2002-01-28 | 389 | 395 | 375 | 380 | 303,000 | 950 |
| 2002-01-25 | 389 | 395 | 378 | 394 | 459,000 | 985 |
| 2002-01-24 | 361 | 388 | 359 | 379 | 594,000 | 947.50 |
| 2002-01-23 | 356 | 370 | 350 | 366 | 373,000 | 915 |
| 2002-01-22 | 375 | 375 | 355 | 356 | 409,000 | 890 |
| 2002-01-21 | 365 | 373 | 359 | 360 | 320,000 | 900 |
| 2002-01-18 | 360 | 375 | 359 | 363 | 449,000 | 907.50 |
| 2002-01-17 | 361 | 363 | 350 | 355 | 510,000 | 887.50 |
| 2002-01-16 | 380 | 384 | 361 | 361 | 531,000 | 902.50 |
| 2002-01-15 | 389 | 389 | 375 | 384 | 236,000 | 960 |
| 2002-01-11 | 388 | 395 | 380 | 384 | 376,000 | 960 |
| 2002-01-10 | 401 | 402 | 393 | 393 | 190,000 | 982.50 |
| 2002-01-09 | 408 | 410 | 399 | 403 | 225,000 | 1,007.50 |
| 2002-01-08 | 406 | 414 | 398 | 403 | 279,000 | 1,007.50 |
| 2002-01-07 | 420 | 423 | 413 | 416 | 347,000 | 1,040 |
| 2002-01-04 | 409 | 424 | 409 | 418 | 265,000 | 1,045 |
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
