7735 (株)SCREENホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 737 | 746 | 733 | 733 | 429,000 | 1,832.50 |
| 2003-12-29 | 739 | 742 | 731 | 735 | 213,000 | 1,837.50 |
| 2003-12-26 | 730 | 742 | 730 | 739 | 482,000 | 1,847.50 |
| 2003-12-25 | 716 | 730 | 715 | 730 | 274,000 | 1,825 |
| 2003-12-24 | 711 | 726 | 699 | 726 | 492,000 | 1,815 |
| 2003-12-22 | 719 | 730 | 695 | 710 | 681,000 | 1,775 |
| 2003-12-19 | 711 | 718 | 701 | 709 | 719,000 | 1,772.50 |
| 2003-12-18 | 723 | 723 | 704 | 712 | 1,181,000 | 1,780 |
| 2003-12-17 | 720 | 730 | 717 | 720 | 400,000 | 1,800 |
| 2003-12-16 | 712 | 733 | 712 | 722 | 426,000 | 1,805 |
| 2003-12-15 | 755 | 755 | 745 | 752 | 607,000 | 1,880 |
| 2003-12-12 | 739 | 743 | 729 | 740 | 887,000 | 1,850 |
| 2003-12-11 | 722 | 732 | 713 | 729 | 472,000 | 1,822.50 |
| 2003-12-10 | 730 | 738 | 711 | 722 | 878,000 | 1,805 |
| 2003-12-09 | 752 | 767 | 740 | 740 | 335,000 | 1,850 |
| 2003-12-08 | 763 | 769 | 739 | 769 | 772,000 | 1,922.50 |
| 2003-12-05 | 776 | 785 | 765 | 773 | 584,000 | 1,932.50 |
| 2003-12-04 | 799 | 799 | 784 | 786 | 556,000 | 1,965 |
| 2003-12-03 | 790 | 796 | 766 | 796 | 885,000 | 1,990 |
| 2003-12-02 | 793 | 800 | 787 | 797 | 1,502,000 | 1,992.50 |
| 2003-12-01 | 757 | 790 | 752 | 772 | 501,000 | 1,930 |
| 2003-11-28 | 777 | 777 | 756 | 756 | 616,000 | 1,890 |
| 2003-11-27 | 762 | 777 | 750 | 777 | 967,000 | 1,942.50 |
| 2003-11-26 | 742 | 767 | 718 | 762 | 1,146,000 | 1,905 |
| 2003-11-25 | 725 | 738 | 719 | 737 | 1,533,000 | 1,842.50 |
| 2003-11-21 | 701 | 714 | 698 | 711 | 1,534,000 | 1,777.50 |
| 2003-11-20 | 679 | 693 | 668 | 685 | 1,558,000 | 1,712.50 |
| 2003-11-19 | 652 | 662 | 640 | 649 | 1,197,000 | 1,622.50 |
| 2003-11-18 | 680 | 695 | 664 | 692 | 1,042,000 | 1,730 |
| 2003-11-17 | 705 | 708 | 651 | 678 | 1,885,000 | 1,695 |
| 2003-11-14 | 784 | 784 | 736 | 745 | 758,000 | 1,862.50 |
| 2003-11-13 | 751 | 784 | 751 | 784 | 924,000 | 1,960 |
| 2003-11-12 | 742 | 765 | 741 | 751 | 459,000 | 1,877.50 |
| 2003-11-11 | 765 | 769 | 725 | 741 | 718,000 | 1,852.50 |
| 2003-11-10 | 753 | 787 | 746 | 769 | 997,000 | 1,922.50 |
| 2003-11-07 | 802 | 804 | 763 | 773 | 1,045,000 | 1,932.50 |
| 2003-11-06 | 817 | 822 | 795 | 808 | 904,000 | 2,020 |
| 2003-11-05 | 813 | 814 | 789 | 814 | 1,159,000 | 2,035 |
| 2003-11-04 | 806 | 824 | 802 | 819 | 1,966,000 | 2,047.50 |
| 2003-10-31 | 787 | 802 | 777 | 785 | 1,508,000 | 1,962.50 |
| 2003-10-30 | 770 | 804 | 768 | 780 | 2,392,000 | 1,950 |
| 2003-10-29 | 762 | 777 | 755 | 765 | 804,000 | 1,912.50 |
| 2003-10-28 | 749 | 760 | 749 | 752 | 392,000 | 1,880 |
| 2003-10-27 | 751 | 765 | 747 | 759 | 539,000 | 1,897.50 |
| 2003-10-24 | 748 | 770 | 738 | 760 | 431,000 | 1,900 |
| 2003-10-23 | 748 | 750 | 732 | 738 | 790,000 | 1,845 |
| 2003-10-22 | 774 | 775 | 758 | 766 | 977,000 | 1,915 |
| 2003-10-21 | 780 | 780 | 763 | 774 | 1,362,000 | 1,935 |
| 2003-10-20 | 760 | 782 | 748 | 779 | 2,424,000 | 1,947.50 |
| 2003-10-17 | 735 | 760 | 725 | 733 | 1,908,000 | 1,832.50 |
| 2003-10-16 | 716 | 730 | 708 | 726 | 664,000 | 1,815 |
| 2003-10-15 | 710 | 715 | 705 | 707 | 902,000 | 1,767.50 |
| 2003-10-14 | 686 | 709 | 686 | 691 | 679,000 | 1,727.50 |
| 2003-10-10 | 674 | 700 | 673 | 685 | 574,000 | 1,712.50 |
| 2003-10-09 | 685 | 690 | 675 | 684 | 326,000 | 1,710 |
| 2003-10-08 | 698 | 705 | 685 | 690 | 435,000 | 1,725 |
| 2003-10-07 | 721 | 721 | 701 | 711 | 339,000 | 1,777.50 |
| 2003-10-06 | 715 | 731 | 708 | 711 | 1,024,000 | 1,777.50 |
| 2003-10-03 | 676 | 702 | 676 | 695 | 671,000 | 1,737.50 |
| 2003-10-02 | 681 | 698 | 681 | 686 | 457,000 | 1,715 |
| 2003-10-01 | 677 | 681 | 664 | 674 | 737,000 | 1,685 |
| 2003-09-30 | 672 | 674 | 665 | 667 | 828,000 | 1,667.50 |
| 2003-09-29 | 671 | 685 | 657 | 666 | 757,000 | 1,665 |
| 2003-09-26 | 665 | 689 | 663 | 685 | 583,000 | 1,712.50 |
| 2003-09-25 | 660 | 665 | 644 | 660 | 489,000 | 1,650 |
| 2003-09-24 | 679 | 698 | 661 | 676 | 979,000 | 1,690 |
| 2003-09-22 | 716 | 716 | 673 | 678 | 854,000 | 1,695 |
| 2003-09-19 | 720 | 738 | 698 | 719 | 1,317,000 | 1,797.50 |
| 2003-09-18 | 740 | 740 | 709 | 717 | 2,178,000 | 1,792.50 |
| 2003-09-17 | 746 | 755 | 731 | 740 | 696,000 | 1,850 |
| 2003-09-16 | 740 | 755 | 731 | 738 | 678,000 | 1,845 |
| 2003-09-12 | 730 | 740 | 730 | 738 | 908,000 | 1,845 |
| 2003-09-11 | 753 | 758 | 725 | 730 | 1,002,000 | 1,825 |
| 2003-09-10 | 760 | 765 | 750 | 763 | 1,678,000 | 1,907.50 |
| 2003-09-09 | 750 | 770 | 746 | 760 | 1,502,000 | 1,900 |
| 2003-09-08 | 710 | 730 | 701 | 725 | 1,867,000 | 1,812.50 |
| 2003-09-05 | 761 | 769 | 743 | 760 | 803,000 | 1,900 |
| 2003-09-04 | 770 | 776 | 767 | 771 | 1,093,000 | 1,927.50 |
| 2003-09-03 | 780 | 786 | 768 | 770 | 1,153,000 | 1,925 |
| 2003-09-02 | 750 | 779 | 750 | 767 | 2,695,000 | 1,917.50 |
| 2003-09-01 | 729 | 734 | 725 | 734 | 830,000 | 1,835 |
| 2003-08-29 | 710 | 732 | 709 | 729 | 2,237,000 | 1,822.50 |
| 2003-08-28 | 705 | 713 | 695 | 705 | 1,054,000 | 1,762.50 |
| 2003-08-27 | 694 | 703 | 680 | 701 | 982,000 | 1,752.50 |
| 2003-08-26 | 665 | 683 | 663 | 680 | 824,000 | 1,700 |
| 2003-08-25 | 687 | 688 | 665 | 675 | 544,000 | 1,687.50 |
| 2003-08-22 | 694 | 695 | 677 | 687 | 816,000 | 1,717.50 |
| 2003-08-21 | 687 | 690 | 676 | 676 | 963,000 | 1,690 |
| 2003-08-20 | 709 | 709 | 684 | 687 | 1,012,000 | 1,717.50 |
| 2003-08-19 | 693 | 709 | 690 | 709 | 1,991,000 | 1,772.50 |
| 2003-08-18 | 688 | 692 | 667 | 687 | 1,169,000 | 1,717.50 |
| 2003-08-15 | 675 | 688 | 668 | 688 | 1,825,000 | 1,720 |
| 2003-08-14 | 650 | 667 | 646 | 665 | 1,179,000 | 1,662.50 |
| 2003-08-13 | 602 | 647 | 602 | 635 | 787,000 | 1,587.50 |
| 2003-08-12 | 624 | 630 | 620 | 620 | 302,000 | 1,550 |
| 2003-08-11 | 622 | 623 | 620 | 620 | 258,000 | 1,550 |
| 2003-08-08 | 610 | 615 | 608 | 610 | 316,000 | 1,525 |
| 2003-08-07 | 626 | 626 | 610 | 613 | 268,000 | 1,532.50 |
| 2003-08-06 | 621 | 640 | 615 | 620 | 586,000 | 1,550 |
| 2003-08-05 | 620 | 640 | 614 | 631 | 1,109,000 | 1,577.50 |
| 2003-08-04 | 610 | 640 | 610 | 630 | 439,000 | 1,575 |
| 2003-08-01 | 639 | 643 | 622 | 627 | 609,000 | 1,567.50 |
| 2003-07-31 | 619 | 624 | 594 | 594 | 609,000 | 1,485 |
| 2003-07-30 | 651 | 659 | 629 | 629 | 362,000 | 1,572.50 |
| 2003-07-29 | 658 | 664 | 643 | 649 | 484,000 | 1,622.50 |
| 2003-07-28 | 657 | 666 | 653 | 661 | 1,221,000 | 1,652.50 |
| 2003-07-25 | 644 | 653 | 633 | 637 | 1,230,000 | 1,592.50 |
| 2003-07-24 | 626 | 643 | 625 | 635 | 1,056,000 | 1,587.50 |
| 2003-07-23 | 636 | 647 | 632 | 636 | 730,000 | 1,590 |
| 2003-07-22 | 642 | 646 | 620 | 637 | 610,000 | 1,592.50 |
| 2003-07-18 | 628 | 649 | 621 | 636 | 659,000 | 1,590 |
| 2003-07-17 | 623 | 641 | 623 | 633 | 789,000 | 1,582.50 |
| 2003-07-16 | 659 | 668 | 650 | 650 | 1,076,000 | 1,625 |
| 2003-07-15 | 655 | 658 | 650 | 656 | 2,631,000 | 1,640 |
| 2003-07-14 | 630 | 635 | 615 | 615 | 777,000 | 1,537.50 |
| 2003-07-11 | 640 | 640 | 610 | 616 | 664,000 | 1,540 |
| 2003-07-10 | 646 | 656 | 638 | 643 | 962,000 | 1,607.50 |
| 2003-07-09 | 651 | 652 | 620 | 636 | 1,038,000 | 1,590 |
| 2003-07-08 | 638 | 650 | 631 | 641 | 2,324,000 | 1,602.50 |
| 2003-07-07 | 585 | 619 | 585 | 608 | 987,000 | 1,520 |
| 2003-07-04 | 599 | 604 | 590 | 595 | 437,000 | 1,487.50 |
| 2003-07-03 | 599 | 618 | 595 | 599 | 1,356,000 | 1,497.50 |
| 2003-07-02 | 585 | 595 | 582 | 589 | 573,000 | 1,472.50 |
| 2003-07-01 | 575 | 586 | 570 | 579 | 662,000 | 1,447.50 |
| 2003-06-30 | 600 | 600 | 588 | 588 | 990,000 | 1,470 |
| 2003-06-27 | 546 | 598 | 546 | 598 | 2,719,000 | 1,495 |
| 2003-06-26 | 530 | 541 | 523 | 526 | 1,388,000 | 1,315 |
| 2003-06-25 | 530 | 530 | 513 | 513 | 268,000 | 1,282.50 |
| 2003-06-24 | 515 | 521 | 510 | 512 | 307,000 | 1,280 |
| 2003-06-23 | 535 | 535 | 519 | 525 | 280,000 | 1,312.50 |
| 2003-06-20 | 543 | 543 | 522 | 526 | 430,000 | 1,315 |
| 2003-06-19 | 548 | 548 | 534 | 534 | 140,000 | 1,335 |
| 2003-06-18 | 548 | 553 | 538 | 548 | 800,000 | 1,370 |
| 2003-06-17 | 530 | 550 | 526 | 549 | 1,247,000 | 1,372.50 |
| 2003-06-16 | 510 | 517 | 505 | 512 | 995,000 | 1,280 |
| 2003-06-13 | 535 | 538 | 525 | 535 | 995,000 | 1,337.50 |
| 2003-06-12 | 535 | 542 | 521 | 521 | 865,000 | 1,302.50 |
| 2003-06-11 | 535 | 535 | 518 | 520 | 569,000 | 1,300 |
| 2003-06-10 | 518 | 542 | 515 | 525 | 409,000 | 1,312.50 |
| 2003-06-09 | 518 | 535 | 518 | 527 | 758,000 | 1,317.50 |
| 2003-06-06 | 525 | 525 | 516 | 522 | 243,000 | 1,305 |
| 2003-06-05 | 515 | 525 | 515 | 523 | 388,000 | 1,307.50 |
| 2003-06-04 | 530 | 530 | 510 | 510 | 349,000 | 1,275 |
| 2003-06-03 | 516 | 524 | 506 | 520 | 819,000 | 1,300 |
| 2003-06-02 | 513 | 520 | 507 | 507 | 689,000 | 1,267.50 |
| 2003-05-30 | 500 | 503 | 492 | 500 | 946,000 | 1,250 |
| 2003-05-29 | 502 | 520 | 491 | 504 | 2,002,000 | 1,260 |
| 2003-05-28 | 485 | 487 | 477 | 482 | 702,000 | 1,205 |
| 2003-05-27 | 494 | 494 | 465 | 465 | 822,000 | 1,162.50 |
| 2003-05-26 | 465 | 490 | 461 | 488 | 1,571,000 | 1,220 |
| 2003-05-23 | 426 | 446 | 426 | 445 | 490,000 | 1,112.50 |
| 2003-05-22 | 416 | 423 | 412 | 416 | 201,000 | 1,040 |
| 2003-05-21 | 428 | 428 | 415 | 415 | 128,000 | 1,037.50 |
| 2003-05-20 | 417 | 419 | 413 | 413 | 240,000 | 1,032.50 |
| 2003-05-19 | 413 | 420 | 410 | 412 | 281,000 | 1,030 |
| 2003-05-16 | 419 | 421 | 415 | 417 | 370,000 | 1,042.50 |
| 2003-05-15 | 420 | 423 | 410 | 415 | 315,000 | 1,037.50 |
| 2003-05-14 | 421 | 429 | 419 | 419 | 281,000 | 1,047.50 |
| 2003-05-13 | 435 | 435 | 421 | 425 | 175,000 | 1,062.50 |
| 2003-05-12 | 423 | 433 | 423 | 430 | 310,000 | 1,075 |
| 2003-05-09 | 415 | 430 | 412 | 420 | 358,000 | 1,050 |
| 2003-05-08 | 425 | 432 | 418 | 420 | 162,000 | 1,050 |
| 2003-05-07 | 438 | 439 | 428 | 433 | 199,000 | 1,082.50 |
| 2003-05-06 | 434 | 440 | 433 | 435 | 250,000 | 1,087.50 |
| 2003-05-02 | 434 | 436 | 425 | 432 | 463,000 | 1,080 |
| 2003-05-01 | 412 | 424 | 411 | 424 | 453,000 | 1,060 |
| 2003-04-30 | 406 | 415 | 406 | 414 | 480,000 | 1,035 |
| 2003-04-28 | 400 | 405 | 392 | 405 | 327,000 | 1,012.50 |
| 2003-04-25 | 401 | 408 | 398 | 404 | 681,000 | 1,010 |
| 2003-04-24 | 395 | 400 | 394 | 397 | 413,000 | 992.50 |
| 2003-04-23 | 395 | 397 | 390 | 391 | 391,000 | 977.50 |
| 2003-04-22 | 410 | 410 | 380 | 390 | 413,000 | 975 |
| 2003-04-21 | 390 | 410 | 390 | 409 | 908,000 | 1,022.50 |
| 2003-04-18 | 377 | 385 | 375 | 385 | 996,000 | 962.50 |
| 2003-04-17 | 380 | 383 | 365 | 367 | 588,000 | 917.50 |
| 2003-04-16 | 391 | 392 | 377 | 379 | 624,000 | 947.50 |
| 2003-04-15 | 385 | 395 | 382 | 391 | 380,000 | 977.50 |
| 2003-04-14 | 385 | 390 | 385 | 385 | 414,000 | 962.50 |
| 2003-04-11 | 407 | 407 | 383 | 385 | 481,000 | 962.50 |
| 2003-04-10 | 406 | 409 | 400 | 407 | 485,000 | 1,017.50 |
| 2003-04-09 | 403 | 409 | 403 | 409 | 430,000 | 1,022.50 |
| 2003-04-08 | 406 | 406 | 397 | 403 | 585,000 | 1,007.50 |
| 2003-04-07 | 402 | 411 | 402 | 406 | 469,000 | 1,015 |
| 2003-04-04 | 392 | 409 | 392 | 401 | 502,000 | 1,002.50 |
| 2003-04-03 | 416 | 417 | 393 | 395 | 378,000 | 987.50 |
| 2003-04-02 | 402 | 407 | 398 | 401 | 300,000 | 1,002.50 |
| 2003-04-01 | 395 | 405 | 395 | 401 | 334,000 | 1,002.50 |
| 2003-03-31 | 416 | 416 | 395 | 395 | 477,000 | 987.50 |
| 2003-03-28 | 427 | 427 | 415 | 417 | 232,000 | 1,042.50 |
| 2003-03-27 | 427 | 429 | 418 | 420 | 444,000 | 1,050 |
| 2003-03-26 | 422 | 434 | 414 | 431 | 473,000 | 1,077.50 |
| 2003-03-25 | 440 | 440 | 426 | 427 | 322,000 | 1,067.50 |
| 2003-03-24 | 425 | 441 | 416 | 430 | 740,000 | 1,075 |
| 2003-03-20 | 451 | 451 | 422 | 430 | 662,000 | 1,075 |
| 2003-03-19 | 442 | 454 | 438 | 452 | 508,000 | 1,130 |
| 2003-03-18 | 451 | 469 | 437 | 447 | 1,978,000 | 1,117.50 |
| 2003-03-17 | 441 | 441 | 441 | 441 | 164,000 | 1,102.50 |
| 2003-03-14 | 541 | 544 | 539 | 541 | 1,022,000 | 1,352.50 |
| 2003-03-13 | 526 | 545 | 526 | 539 | 1,101,000 | 1,347.50 |
| 2003-03-12 | 530 | 536 | 524 | 535 | 648,000 | 1,337.50 |
| 2003-03-11 | 524 | 537 | 518 | 534 | 1,054,000 | 1,335 |
| 2003-03-10 | 520 | 544 | 520 | 544 | 923,000 | 1,360 |
| 2003-03-07 | 538 | 547 | 525 | 530 | 1,120,000 | 1,325 |
| 2003-03-06 | 541 | 541 | 536 | 538 | 1,031,000 | 1,345 |
| 2003-03-05 | 533 | 545 | 527 | 536 | 2,475,000 | 1,340 |
| 2003-03-04 | 529 | 539 | 521 | 533 | 845,000 | 1,332.50 |
| 2003-03-03 | 535 | 535 | 515 | 527 | 497,000 | 1,317.50 |
| 2003-02-28 | 518 | 545 | 518 | 535 | 2,332,000 | 1,337.50 |
| 2003-02-27 | 494 | 510 | 485 | 498 | 1,608,000 | 1,245 |
| 2003-02-26 | 481 | 500 | 481 | 500 | 1,030,000 | 1,250 |
| 2003-02-25 | 486 | 490 | 473 | 476 | 509,000 | 1,190 |
| 2003-02-24 | 487 | 499 | 487 | 490 | 207,000 | 1,225 |
| 2003-02-21 | 505 | 505 | 493 | 500 | 575,000 | 1,250 |
| 2003-02-20 | 514 | 514 | 493 | 501 | 555,000 | 1,252.50 |
| 2003-02-19 | 510 | 511 | 503 | 511 | 668,000 | 1,277.50 |
| 2003-02-18 | 498 | 504 | 491 | 504 | 645,000 | 1,260 |
| 2003-02-17 | 505 | 505 | 496 | 496 | 570,000 | 1,240 |
| 2003-02-14 | 501 | 504 | 495 | 497 | 1,006,000 | 1,242.50 |
| 2003-02-13 | 507 | 512 | 481 | 501 | 1,322,000 | 1,252.50 |
| 2003-02-12 | 513 | 515 | 502 | 509 | 1,720,000 | 1,272.50 |
| 2003-02-10 | 490 | 498 | 489 | 498 | 1,182,000 | 1,245 |
| 2003-02-07 | 485 | 492 | 485 | 489 | 1,356,000 | 1,222.50 |
| 2003-02-06 | 473 | 487 | 472 | 485 | 1,674,000 | 1,212.50 |
| 2003-02-05 | 467 | 478 | 467 | 468 | 506,000 | 1,170 |
| 2003-02-04 | 475 | 483 | 469 | 477 | 1,017,000 | 1,192.50 |
| 2003-02-03 | 469 | 479 | 459 | 479 | 832,000 | 1,197.50 |
| 2003-01-31 | 462 | 476 | 450 | 474 | 1,459,000 | 1,185 |
| 2003-01-30 | 449 | 462 | 447 | 459 | 610,000 | 1,147.50 |
| 2003-01-29 | 452 | 460 | 442 | 444 | 764,000 | 1,110 |
| 2003-01-28 | 450 | 450 | 439 | 442 | 882,000 | 1,105 |
| 2003-01-27 | 459 | 469 | 449 | 454 | 543,000 | 1,135 |
| 2003-01-24 | 462 | 474 | 459 | 460 | 2,356,000 | 1,150 |
| 2003-01-23 | 435 | 461 | 433 | 461 | 2,012,000 | 1,152.50 |
| 2003-01-22 | 409 | 432 | 409 | 429 | 845,000 | 1,072.50 |
| 2003-01-21 | 416 | 421 | 411 | 414 | 614,000 | 1,035 |
| 2003-01-20 | 416 | 422 | 413 | 416 | 413,000 | 1,040 |
| 2003-01-17 | 410 | 426 | 410 | 426 | 794,000 | 1,065 |
| 2003-01-16 | 407 | 414 | 405 | 414 | 783,000 | 1,035 |
| 2003-01-15 | 414 | 414 | 407 | 412 | 631,000 | 1,030 |
| 2003-01-14 | 405 | 420 | 403 | 418 | 812,000 | 1,045 |
| 2003-01-10 | 398 | 402 | 391 | 399 | 375,000 | 997.50 |
| 2003-01-09 | 405 | 405 | 386 | 390 | 856,000 | 975 |
| 2003-01-08 | 415 | 415 | 400 | 400 | 378,000 | 1,000 |
| 2003-01-07 | 417 | 419 | 409 | 410 | 299,000 | 1,025 |
| 2003-01-06 | 417 | 421 | 407 | 407 | 177,000 | 1,017.50 |
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
