7735 (株)SCREENホールディングス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0681,0751,0641,069309,0002,672.50
2006-12-281,0801,0871,0631,070830,0002,675
2006-12-271,0821,0901,0731,078814,0002,695
2006-12-261,0801,0831,0721,082587,0002,705
2006-12-251,0931,0951,0791,0841,444,0002,710
2006-12-221,0651,0761,0631,073982,0002,682.50
2006-12-211,0721,0761,0611,0731,627,0002,682.50
2006-12-201,0741,0771,0631,0751,797,0002,687.50
2006-12-191,0631,0791,0551,0661,786,0002,665
2006-12-181,0721,0721,0561,061830,0002,652.50
2006-12-151,0701,0751,0521,0641,776,0002,660
2006-12-141,0381,0701,0371,0693,257,0002,672.50
2006-12-131,0271,0281,0171,0261,098,0002,565
2006-12-121,0291,0321,0151,019917,0002,547.50
2006-12-111,0141,0271,0131,0211,421,0002,552.50
2006-12-081,0271,0311,0111,0141,721,0002,535
2006-12-071,0161,0431,0151,0362,862,0002,590
2006-12-061,0001,0159951,0091,857,0002,522.50
2006-12-051,0001,0099939952,226,0002,487.50
2006-12-041,0181,0199971,0091,533,0002,522.50
2006-12-011,0201,0209971,0111,264,0002,527.50
2006-11-301,0241,0261,0111,0191,140,0002,547.50
2006-11-291,0051,0121,0011,0111,251,0002,527.50
2006-11-28977996976995923,0002,487.50
2006-11-279801,0129739961,863,0002,490
2006-11-24995997982990896,0002,475
2006-11-229619959589931,846,0002,482.50
2006-11-219951,0009629662,106,0002,415
2006-11-201,0301,0309829851,713,0002,462.50
2006-11-171,0191,0331,0151,0272,198,0002,567.50
2006-11-161,0361,0441,0271,0292,190,0002,572.50
2006-11-151,0161,0431,0041,0384,636,0002,595
2006-11-149861,0169801,0165,327,0002,540
2006-11-139179209029163,032,0002,290
2006-11-109359409239271,735,0002,317.50
2006-11-09957961941945892,0002,362.50
2006-11-089709709459511,538,0002,377.50
2006-11-079639729599601,149,0002,400
2006-11-069359639359581,357,0002,395
2006-11-029589589439561,385,0002,390
2006-11-019759759589631,419,0002,407.50
2006-10-319769919709761,390,0002,440
2006-10-309829939619662,515,0002,415
2006-10-271,0091,0109951,0021,346,0002,505
2006-10-261,0001,0151,0001,0082,018,0002,520
2006-10-251,0111,0179899903,015,0002,475
2006-10-241,0371,0371,0251,0271,261,0002,567.50
2006-10-231,0161,0351,0121,027968,0002,567.50
2006-10-201,0261,0331,0191,020932,0002,550
2006-10-191,0321,0401,0131,0261,564,0002,565
2006-10-181,0311,0361,0131,036988,0002,590
2006-10-171,0401,0581,0291,0402,050,0002,600
2006-10-161,0301,0561,0301,0431,778,0002,607.50
2006-10-131,0181,0341,0161,0253,204,0002,562.50
2006-10-121,0121,0251,0001,0003,644,0002,500
2006-10-111,0641,0691,0041,0134,669,0002,532.50
2006-10-101,0651,0891,0651,0701,014,0002,675
2006-10-061,0871,0871,0751,0791,088,0002,697.50
2006-10-051,0601,0871,0571,0832,616,0002,707.50
2006-10-041,0801,0851,0441,0532,247,0002,632.50
2006-10-031,0751,0891,0661,0851,942,0002,712.50
2006-10-021,0721,0771,0651,074817,0002,685
2006-09-291,0651,0791,0611,0741,281,0002,685
2006-09-281,0661,0731,0551,0661,618,0002,665
2006-09-271,0511,0721,0471,0712,647,0002,677.50
2006-09-261,0711,0811,0421,0451,810,0002,612.50
2006-09-251,0701,0861,0511,0702,895,0002,675
2006-09-221,0511,0611,0451,0503,452,0002,625
2006-09-211,0491,0821,0451,0713,997,0002,677.50
2006-09-201,0301,0461,0191,0342,327,0002,585
2006-09-191,0301,0471,0201,0382,061,0002,595
2006-09-151,0161,0251,0111,0251,568,0002,562.50
2006-09-141,0261,0301,0171,0262,875,0002,565
2006-09-131,0181,0251,0031,0193,282,0002,547.50
2006-09-121,0091,0149919912,086,0002,477.50
2006-09-111,0141,0251,0021,0051,836,0002,512.50
2006-09-081,0151,0221,0061,0181,880,0002,545
2006-09-071,0221,0221,0001,0061,900,0002,515
2006-09-061,0321,0371,0281,0282,631,0002,570
2006-09-051,0171,0281,0101,0221,871,0002,555
2006-09-041,0081,0229981,0101,792,0002,525
2006-09-01985993978988814,0002,470
2006-08-319689949669872,120,0002,467.50
2006-08-309809829579691,513,0002,422.50
2006-08-299771,0029679802,188,0002,450
2006-08-289789879659672,264,0002,417.50
2006-08-259979989789781,435,0002,445
2006-08-249939969839892,046,0002,472.50
2006-08-239959959809912,101,0002,477.50
2006-08-221,0031,0049809972,723,0002,492.50
2006-08-211,0081,0089931,0004,205,0002,500
2006-08-189681,0069679953,781,0002,487.50
2006-08-179699749599612,406,0002,402.50
2006-08-169609689499622,992,0002,405
2006-08-159509569439491,989,0002,372.50
2006-08-149349629259592,649,0002,397.50
2006-08-119349499159246,414,0002,310
2006-08-108839138739085,278,0002,270
2006-08-098428568328531,402,0002,132.50
2006-08-088368538358501,585,0002,125
2006-08-078568648358401,038,0002,100
2006-08-048708708508581,747,0002,145
2006-08-03875877862869998,0002,172.50
2006-08-028688858668791,528,0002,197.50
2006-08-018838898698751,562,0002,187.50
2006-07-318989018788922,345,0002,230
2006-07-288468648448622,343,0002,155
2006-07-278418598338372,437,0002,092.50
2006-07-268548668498501,141,0002,125
2006-07-258698798548561,925,0002,140
2006-07-248398498358471,615,0002,117.50
2006-07-218718748438532,970,0002,132.50
2006-07-209049048728873,705,0002,217.50
2006-07-198598798588641,449,0002,160
2006-07-188808858558593,146,0002,147.50
2006-07-149059068668714,198,0002,177.50
2006-07-139249339069142,026,0002,285
2006-07-129509619219362,749,0002,340
2006-07-119569609299431,843,0002,357.50
2006-07-109559639269603,348,0002,400
2006-07-071,0001,0039669753,025,0002,437.50
2006-07-061,0241,0269961,0071,847,0002,517.50
2006-07-051,0301,0311,0211,023516,0002,557.50
2006-07-041,0301,0411,0301,0381,498,0002,595
2006-07-031,0411,0461,0221,030860,0002,575
2006-06-301,0501,0541,0211,0481,056,0002,620
2006-06-291,0271,0371,0171,030688,0002,575
2006-06-281,0101,0261,0061,0121,187,0002,530
2006-06-271,0471,0491,0211,0251,104,0002,562.50
2006-06-261,0481,0481,0351,042985,0002,605
2006-06-231,0261,0421,0151,041991,0002,602.50
2006-06-221,0201,0441,0201,0421,221,0002,605
2006-06-211,0111,0229931,0031,315,0002,507.50
2006-06-201,0491,0491,0021,0031,858,0002,507.50
2006-06-191,0351,0361,0181,0341,071,0002,585
2006-06-161,0261,0451,0241,0411,794,0002,602.50
2006-06-151,0031,0189841,004982,0002,510
2006-06-149781,006971994919,0002,485
2006-06-131,0181,0189829881,876,0002,470
2006-06-121,0071,0379981,029861,0002,572.50
2006-06-091,0081,0339931,0201,457,0002,550
2006-06-081,0171,0361,0001,0081,492,0002,520
2006-06-071,0581,0741,0301,0321,295,0002,580
2006-06-061,0581,0751,0531,0541,246,0002,635
2006-06-051,0771,0951,0681,0731,074,0002,682.50
2006-06-021,0781,1011,0601,0971,556,0002,742.50
2006-06-011,1141,1161,0771,0781,322,0002,695
2006-05-311,1051,1101,0701,0943,703,0002,735
2006-05-301,1301,1431,1221,1231,096,0002,807.50
2006-05-291,1771,1771,1201,1231,612,0002,807.50
2006-05-261,1631,1651,1401,1572,360,0002,892.50
2006-05-251,1501,1501,1291,1393,094,0002,847.50
2006-05-241,0991,1251,0881,1141,844,0002,785
2006-05-231,1291,1401,0911,0912,487,0002,727.50
2006-05-221,1591,1751,1351,1352,599,0002,837.50
2006-05-191,1131,1351,1131,1331,618,0002,832.50
2006-05-181,1291,1511,1221,1351,674,0002,837.50
2006-05-171,1401,1621,1201,1521,838,0002,880
2006-05-161,1621,1931,1381,1392,964,0002,847.50
2006-05-151,1151,1531,1151,1421,502,0002,855
2006-05-121,1531,1681,1421,1551,057,0002,887.50
2006-05-111,1811,1961,1621,1851,624,0002,962.50
2006-05-101,2031,2201,1771,1851,060,0002,962.50
2006-05-091,2111,2191,1981,202723,0003,005
2006-05-081,2171,2231,2001,2211,383,0003,052.50
2006-05-021,1891,2051,1861,2001,206,0003,000
2006-05-011,1871,1951,1801,185488,0002,962.50
2006-04-281,1871,2001,1661,1901,407,0002,975
2006-04-271,1861,2151,1851,1951,321,0002,987.50
2006-04-261,1841,2151,1841,203924,0003,007.50
2006-04-251,1871,1941,1751,1841,557,0002,960
2006-04-241,2221,2301,1781,1961,630,0002,990
2006-04-211,2351,2501,2211,2372,239,0003,092.50
2006-04-201,2201,2391,2001,2293,805,0003,072.50
2006-04-191,1831,1921,1711,1852,148,0002,962.50
2006-04-181,1431,1811,1431,1632,240,0002,907.50
2006-04-171,2091,2131,1801,183915,0002,957.50
2006-04-141,1951,1951,1771,189898,0002,972.50
2006-04-131,1921,2091,1871,1911,567,0002,977.50
2006-04-121,1981,2131,1851,1862,645,0002,965
2006-04-111,2601,2691,2321,2382,232,0003,095
2006-04-101,2501,2561,2341,2401,614,0003,100
2006-04-071,2211,2621,2211,2622,014,0003,155
2006-04-061,2181,2431,2151,2232,090,0003,057.50
2006-04-051,2451,2641,1961,2021,685,0003,005
2006-04-041,2711,2721,2401,2411,237,0003,102.50
2006-04-031,2501,2791,2401,2622,164,0003,155
2006-03-311,2361,2521,2301,2472,045,0003,117.50
2006-03-301,2361,2541,2151,2213,577,0003,052.50
2006-03-291,1861,2391,1781,2356,491,0003,087.50
2006-03-281,1211,1711,1151,1504,607,0002,875
2006-03-271,1021,1271,0951,1114,005,0002,777.50
2006-03-241,0491,0671,0421,042940,0002,605
2006-03-231,0641,0811,0481,0481,481,0002,620
2006-03-221,0761,0841,0611,0681,143,0002,670
2006-03-201,0741,0841,0561,078772,0002,695
2006-03-171,0701,0791,0451,0771,963,0002,692.50
2006-03-161,0751,0751,0581,0721,105,0002,680
2006-03-151,0821,0891,0681,073633,0002,682.50
2006-03-141,0961,0961,0651,071989,0002,677.50
2006-03-131,0911,1131,0771,0892,189,0002,722.50
2006-03-101,0821,1021,0711,0892,612,0002,722.50
2006-03-091,0321,0691,0321,0691,054,0002,672.50
2006-03-081,0531,0561,0301,036901,0002,590
2006-03-071,0671,0671,0441,048995,0002,620
2006-03-061,0611,0741,0401,0611,834,0002,652.50
2006-03-031,0311,0691,0311,0451,729,0002,612.50
2006-03-021,0721,0781,0351,0433,246,0002,607.50
2006-03-011,0671,0721,0181,0292,607,0002,572.50
2006-02-281,1021,1021,0711,0891,985,0002,722.50
2006-02-271,0801,1051,0661,1012,242,0002,752.50
2006-02-241,0691,0731,0441,0731,544,0002,682.50
2006-02-231,0501,0751,0401,0511,985,0002,627.50
2006-02-221,0491,0561,0261,0311,487,0002,577.50
2006-02-211,0171,0431,0051,0391,949,0002,597.50
2006-02-201,0231,0471,0031,0151,891,0002,537.50
2006-02-171,0591,0841,0351,0412,298,0002,602.50
2006-02-161,0511,0911,0381,0753,405,0002,687.50
2006-02-151,0651,0761,0391,0683,399,0002,670
2006-02-141,0561,0651,0101,0435,188,0002,607.50
2006-02-131,1551,1691,0851,0962,606,0002,740
2006-02-101,2001,2211,1501,1703,388,0002,925
2006-02-091,1651,2031,1621,1942,471,0002,985
2006-02-081,1791,1941,1441,1482,137,0002,870
2006-02-071,2301,2301,1901,1991,575,0002,997.50
2006-02-061,2201,2211,1811,2202,037,0003,050
2006-02-031,1961,2201,1751,2034,842,0003,007.50
2006-02-021,2451,2521,2271,2361,304,0003,090
2006-02-011,2271,2421,2111,2262,129,0003,065
2006-01-311,2501,2781,2401,2422,054,0003,105
2006-01-301,2901,3051,2451,2602,508,0003,150
2006-01-271,3001,3111,2611,2813,696,0003,202.50
2006-01-261,2601,2851,2491,2774,861,0003,192.50
2006-01-251,1921,2391,1851,2264,628,0003,065
2006-01-241,1501,1751,1411,1573,627,0002,892.50
2006-01-231,1401,1541,1211,1312,542,0002,827.50
2006-01-201,1421,1821,1281,1753,373,0002,937.50
2006-01-191,0861,1441,0861,1253,165,0002,812.50
2006-01-181,1671,1701,0651,0905,081,0002,725
2006-01-171,2101,2461,1831,2073,254,0003,017.50
2006-01-161,1831,2301,1731,2153,550,0003,037.50
2006-01-131,2031,2191,1901,1942,362,0002,985
2006-01-121,1601,2361,1411,2237,586,0003,057.50
2006-01-111,0911,1371,0741,1203,006,0002,800
2006-01-101,1081,1251,0831,1112,912,0002,777.50
2006-01-061,0511,1211,0311,1076,008,0002,767.50
2006-01-059901,0379881,0305,033,0002,575
2006-01-049909909749801,315,0002,450

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