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
2002-12-30405414405414161,0001,035
2002-12-27427427416420302,0001,050
2002-12-26416431411431876,0001,077.50
2002-12-25408415405413562,0001,032.50
2002-12-24401413397407779,0001,017.50
2002-12-20395397390391733,000977.50
2002-12-19380390375390581,000975
2002-12-18390394383383536,000957.50
2002-12-17417417401403560,0001,007.50
2002-12-16390397389390731,000975
2002-12-13417420402404961,0001,010
2002-12-124284314134181,187,0001,045
2002-12-11447450433438562,0001,095
2002-12-104474524324451,521,0001,112.50
2002-12-09458466457460709,0001,150
2002-12-06477478461463831,0001,157.50
2002-12-054904904784791,051,0001,197.50
2002-12-044744924624882,631,0001,220
2002-12-034774974724758,364,0001,187.50
2002-12-024824854664763,516,0001,190
2002-11-2948049946447710,659,0001,192.50
2002-11-284594744434704,148,0001,175
2002-11-27457458450455657,0001,137.50
2002-11-264754774534651,561,0001,162.50
2002-11-254504704314701,183,0001,175
2002-11-224354784324541,009,0001,135
2002-11-21441441420427726,0001,067.50
2002-11-20425435421434530,0001,085
2002-11-19416429405429359,0001,072.50
2002-11-18427427412421402,0001,052.50
2002-11-15434439425430342,0001,075
2002-11-14438444428429303,0001,072.50
2002-11-13438450435446369,0001,115
2002-11-12436445427443341,0001,107.50
2002-11-11467467446446687,0001,115
2002-11-08475475468471706,0001,177.50
2002-11-07480488468479644,0001,197.50
2002-11-064845004734791,594,0001,197.50
2002-11-054644864644791,657,0001,197.50
2002-11-01451460445459825,0001,147.50
2002-10-31445456435452847,0001,130
2002-10-30443450438444243,0001,110
2002-10-29450458447448342,0001,120
2002-10-28455458438454284,0001,135
2002-10-25438450437450183,0001,125
2002-10-24448455428433244,0001,082.50
2002-10-23422448422444642,0001,110
2002-10-224534644254321,217,0001,080
2002-10-21443455437443973,0001,107.50
2002-10-18425440424437669,0001,092.50
2002-10-17412418407415153,0001,037.50
2002-10-16429429412415441,0001,037.50
2002-10-15410418405414441,0001,035
2002-10-11390401386394403,000985
2002-10-10370387355375608,000937.50
2002-10-09390395382385281,000962.50
2002-10-08400405397400336,0001,000
2002-10-074184183843901,313,000975
2002-10-04422430415422611,0001,055
2002-10-03447451427437700,0001,092.50
2002-10-02468469452452296,0001,130
2002-10-01460460450454295,0001,135
2002-09-30462468459463420,0001,157.50
2002-09-27476481470472458,0001,180
2002-09-26478487474475366,0001,187.50
2002-09-25477492473474408,0001,185
2002-09-24510510481492478,0001,230
2002-09-20514515501502346,0001,255
2002-09-19540555515515502,0001,287.50
2002-09-18523525513524243,0001,310
2002-09-17520534520525417,0001,312.50
2002-09-13512521512518574,0001,295
2002-09-12533534520534494,0001,335
2002-09-11525531521523526,0001,307.50
2002-09-10525529519520405,0001,300
2002-09-09534540523523406,0001,307.50
2002-09-06530530517521352,0001,302.50
2002-09-05534538531534331,0001,335
2002-09-04525535524524615,0001,310
2002-09-03550550539539315,0001,347.50
2002-09-02554561551553183,0001,382.50
2002-08-30560570556557292,0001,392.50
2002-08-29554556549553434,0001,382.50
2002-08-28560562550554352,0001,385
2002-08-27568575564565365,0001,412.50
2002-08-26575585573576585,0001,440
2002-08-23574580555575586,0001,437.50
2002-08-22538562538555570,0001,387.50
2002-08-21530547528535358,0001,337.50
2002-08-20539543524527449,0001,317.50
2002-08-19549557529534345,0001,335
2002-08-16540548535548232,0001,370
2002-08-15543545528534243,0001,335
2002-08-14535537524535464,0001,337.50
2002-08-13541550532533329,0001,332.50
2002-08-12569569546547279,0001,367.50
2002-08-09560570551569294,0001,422.50
2002-08-08565572545550333,0001,375
2002-08-07564565549565721,0001,412.50
2002-08-06552558521524744,0001,310
2002-08-05552571552559604,0001,397.50
2002-08-02560576555571396,0001,427.50
2002-08-01577591560571518,0001,427.50
2002-07-31592598581597692,0001,492.50
2002-07-30575584571582403,0001,455
2002-07-29560573550555752,0001,387.50
2002-07-265805835615651,024,0001,412.50
2002-07-25612617588592398,0001,480
2002-07-24612612590592402,0001,480
2002-07-23599608583600568,0001,500
2002-07-22585600585589428,0001,472.50
2002-07-19615616605605553,0001,512.50
2002-07-18601638600638803,0001,595
2002-07-17590599585599556,0001,497.50
2002-07-16590607586595444,0001,487.50
2002-07-15584597584591320,0001,477.50
2002-07-12607613596597558,0001,492.50
2002-07-11607617605611757,0001,527.50
2002-07-10621630613614322,0001,535
2002-07-09630640621638820,0001,595
2002-07-08637639622630877,0001,575
2002-07-05618624609620580,0001,550
2002-07-04595612595598465,0001,495
2002-07-03590606587603757,0001,507.50
2002-07-02602612597608505,0001,520
2002-07-01620627610618552,0001,545
2002-06-286066216016201,037,0001,550
2002-06-27600600580592648,0001,480
2002-06-265975975695761,360,0001,440
2002-06-25598604590597810,0001,492.50
2002-06-245646005646001,812,0001,500
2002-06-216106205925942,649,0001,485
2002-06-206606606306402,654,0001,600
2002-06-19680684662666869,0001,665
2002-06-18700700687690767,0001,725
2002-06-176656906516811,150,0001,702.50
2002-06-146956956666671,221,0001,667.50
2002-06-13702705686688729,0001,720
2002-06-12700703692695558,0001,737.50
2002-06-11712719707710814,0001,775
2002-06-10694718694712805,0001,780
2002-06-077107126936931,351,0001,732.50
2002-06-067187287107252,082,0001,812.50
2002-06-057187207077081,134,0001,770
2002-06-047047177007161,598,0001,790
2002-06-036767146767141,580,0001,785
2002-05-316847016706701,452,0001,675
2002-05-306836956786842,214,0001,710
2002-05-297157196957031,795,0001,757.50
2002-05-287197287057223,077,0001,805
2002-05-276987196947144,723,0001,785
2002-05-246966966806951,533,0001,737.50
2002-05-236716946706892,863,0001,722.50
2002-05-22660668656668630,0001,670
2002-05-21667668656662727,0001,655
2002-05-20680681663668996,0001,670
2002-05-176756906736782,256,0001,695
2002-05-166546746496742,115,0001,685
2002-05-156376586276521,623,0001,630
2002-05-14631640623635424,0001,587.50
2002-05-136426426236241,044,0001,560
2002-05-10640653637648802,0001,620
2002-05-096506536426501,101,0001,625
2002-05-086296486296301,085,0001,575
2002-05-076406416176291,036,0001,572.50
2002-05-02652654645653676,0001,632.50
2002-05-016306546296491,030,0001,622.50
2002-04-30630634625625800,0001,562.50
2002-04-266206486206431,283,0001,607.50
2002-04-256466576346341,250,0001,585
2002-04-246746746556661,382,0001,665
2002-04-236596746506732,794,0001,682.50
2002-04-226406606406592,779,0001,647.50
2002-04-196356406226401,448,0001,600
2002-04-186226426226392,693,0001,597.50
2002-04-176196286146222,808,0001,555
2002-04-166026165956113,787,0001,527.50
2002-04-155815955705921,304,0001,480
2002-04-125905935835901,872,0001,475
2002-04-115755955735903,707,0001,475
2002-04-105545695515681,201,0001,420
2002-04-095655735565641,025,0001,410
2002-04-085655725555611,505,0001,402.50
2002-04-055505655465601,613,0001,400
2002-04-045505605375421,418,0001,355
2002-04-035495605425601,739,0001,400
2002-04-025295595265593,481,0001,397.50
2002-04-01504519504519818,0001,297.50
2002-03-29495501491493405,0001,232.50
2002-03-28495495484490570,0001,225
2002-03-27460495460495556,0001,237.50
2002-03-26463486463470517,0001,175
2002-03-25478479469477387,0001,192.50
2002-03-22488490477478243,0001,195
2002-03-20500505480483599,0001,207.50
2002-03-19505509483490733,0001,225
2002-03-18510511495496278,0001,240
2002-03-15492500490500584,0001,250
2002-03-14496497486487521,0001,217.50
2002-03-13503517494497784,0001,242.50
2002-03-12544545516516451,0001,290
2002-03-115505575255361,088,0001,340
2002-03-085215505155491,268,0001,372.50
2002-03-075185295165221,379,0001,305
2002-03-065115275065161,088,0001,290
2002-03-055295295015121,201,0001,280
2002-03-044835124835091,654,0001,272.50
2002-03-01475478466477522,0001,192.50
2002-02-28478485475476576,0001,190
2002-02-27461479461479536,0001,197.50
2002-02-264804884604661,292,0001,165
2002-02-254754824654771,180,0001,192.50
2002-02-224594684454681,074,0001,170
2002-02-21440459434459947,0001,147.50
2002-02-20425434423431588,0001,077.50
2002-02-19449449427440607,0001,100
2002-02-184294574254552,025,0001,137.50
2002-02-154184364144341,417,0001,085
2002-02-143914223914081,267,0001,020
2002-02-13387390380388303,000970
2002-02-12385392380392607,000980
2002-02-08373373360370507,000925
2002-02-07347370346363328,000907.50
2002-02-06357360346351534,000877.50
2002-02-05352368351362684,000905
2002-02-04358360352356344,000890
2002-02-01363365355360283,000900
2002-01-31365367358360305,000900
2002-01-30371371353362271,000905
2002-01-29380382365366144,000915
2002-01-28389395375380303,000950
2002-01-25389395378394459,000985
2002-01-24361388359379594,000947.50
2002-01-23356370350366373,000915
2002-01-22375375355356409,000890
2002-01-21365373359360320,000900
2002-01-18360375359363449,000907.50
2002-01-17361363350355510,000887.50
2002-01-16380384361361531,000902.50
2002-01-15389389375384236,000960
2002-01-11388395380384376,000960
2002-01-10401402393393190,000982.50
2002-01-09408410399403225,0001,007.50
2002-01-08406414398403279,0001,007.50
2002-01-07420423413416347,0001,040
2002-01-04409424409418265,0001,045

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