7735 (株)SCREENホールディングス の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28629631621625695,0001,562.50
2007-12-276276346226281,181,0001,570
2007-12-26610626610625733,0001,562.50
2007-12-256286286106141,099,0001,535
2007-12-215916105866081,795,0001,520
2007-12-206016015885901,822,0001,475
2007-12-195956015875891,651,0001,472.50
2007-12-186006115956001,885,0001,500
2007-12-176246246086102,116,0001,525
2007-12-146346466256312,156,0001,577.50
2007-12-136386396196212,612,0001,552.50
2007-12-126306466266463,092,0001,615
2007-12-116456526336371,761,0001,592.50
2007-12-106446506346382,426,0001,595
2007-12-076406526396392,646,0001,597.50
2007-12-066226406226383,931,0001,595
2007-12-056066115956053,736,0001,512.50
2007-12-046256296056062,664,0001,515
2007-12-036286376246253,878,0001,562.50
2007-11-3061564661462413,847,0001,560
2007-11-295685965685904,462,0001,475
2007-11-285745785635633,487,0001,407.50
2007-11-275415715355703,697,0001,425
2007-11-265475495325442,923,0001,360
2007-11-225405495325452,797,0001,362.50
2007-11-215605605415441,832,0001,360
2007-11-205445585305563,221,0001,390
2007-11-195645665365464,133,0001,365
2007-11-165715765605732,488,0001,432.50
2007-11-155795875755832,798,0001,457.50
2007-11-145775895755863,099,0001,465
2007-11-135755805665722,884,0001,430
2007-11-125855905695744,515,0001,435
2007-11-096156236146151,691,0001,537.50
2007-11-086226266076142,556,0001,535
2007-11-076656656266294,152,0001,572.50
2007-11-066526536396472,293,0001,617.50
2007-11-056696696526541,408,0001,635
2007-11-026866876686701,811,0001,675
2007-11-016867026857011,431,0001,752.50
2007-10-316676836626801,477,0001,700
2007-10-306646726586671,521,0001,667.50
2007-10-296636766566651,486,0001,662.50
2007-10-266646666506552,516,0001,637.50
2007-10-256736816606671,663,0001,667.50
2007-10-246876926686732,951,0001,682.50
2007-10-236816926776861,259,0001,715
2007-10-226906966816831,892,0001,707.50
2007-10-196977176887112,520,0001,777.50
2007-10-186886996836982,110,0001,745
2007-10-176916986776873,075,0001,717.50
2007-10-166987016886901,520,0001,725
2007-10-156957056937022,996,0001,755
2007-10-126976976786926,093,0001,730
2007-10-117577647437571,384,0001,892.50
2007-10-107597707527642,818,0001,910
2007-10-097227467207392,268,0001,847.50
2007-10-057257287187221,496,0001,805
2007-10-047207227127181,160,0001,795
2007-10-037177297137202,793,0001,800
2007-10-027007106927092,796,0001,772.50
2007-10-016936986816851,706,0001,712.50
2007-09-286727006686923,566,0001,730
2007-09-276516826416765,118,0001,690
2007-09-266736856736811,606,0001,702.50
2007-09-256766826656682,420,0001,670
2007-09-216866906596713,184,0001,677.50
2007-09-207217266977002,563,0001,750
2007-09-197277327157212,169,0001,802.50
2007-09-187367397137171,665,0001,792.50
2007-09-147397477377431,193,0001,857.50
2007-09-137517557367371,559,0001,842.50
2007-09-127577587377411,774,0001,852.50
2007-09-117487537407471,419,0001,867.50
2007-09-107497587437471,785,0001,867.50
2007-09-077737737567652,078,0001,912.50
2007-09-067817857697821,302,0001,955
2007-09-058138197907901,482,0001,975
2007-09-048038107998011,051,0002,002.50
2007-09-038108147947981,812,0001,995
2007-08-317818107818101,798,0002,025
2007-08-307917917777851,594,0001,962.50
2007-08-297657727567711,612,0001,927.50
2007-08-287797877757871,257,0001,967.50
2007-08-278158217787832,798,0001,957.50
2007-08-247727757637671,148,0001,917.50
2007-08-237497767457702,042,0001,925
2007-08-227467537377391,923,0001,847.50
2007-08-217427697427601,684,0001,900
2007-08-207507607407452,896,0001,862.50
2007-08-177957987347362,101,0001,840
2007-08-168148197847942,167,0001,985
2007-08-158248418148222,834,0002,055
2007-08-148338378188341,735,0002,085
2007-08-138198708138524,613,0002,130
2007-08-107908047617935,134,0001,982.50
2007-08-098438437928115,147,0002,027.50
2007-08-088368458208312,885,0002,077.50
2007-08-078478648368382,668,0002,095
2007-08-068268338148273,485,0002,067.50
2007-08-038548598368412,555,0002,102.50
2007-08-028388648388572,812,0002,142.50
2007-08-018788908678681,445,0002,170
2007-07-318828928768771,156,0002,192.50
2007-07-308708838698811,131,0002,202.50
2007-07-278678918658761,529,0002,190
2007-07-269109108868872,538,0002,217.50
2007-07-259209208949112,324,0002,277.50
2007-07-249219269139221,262,0002,305
2007-07-239349359109171,346,0002,292.50
2007-07-209459489369391,121,0002,347.50
2007-07-199409449299371,036,0002,342.50
2007-07-189409429269381,425,0002,345
2007-07-179399439319401,112,0002,350
2007-07-139429499289432,803,0002,357.50
2007-07-129499499189223,535,0002,305
2007-07-119519569439491,129,0002,372.50
2007-07-109659689539581,559,0002,395
2007-07-099539709519652,352,0002,412.50
2007-07-069369519349492,739,0002,372.50
2007-07-059279409279381,158,0002,345
2007-07-049309339219261,198,0002,315
2007-07-039419469279291,414,0002,322.50
2007-07-029379489359411,347,0002,352.50
2007-06-299309439249312,320,0002,327.50
2007-06-289239389239301,329,0002,325
2007-06-279229289149171,463,0002,292.50
2007-06-269429429099303,193,0002,325
2007-06-259539649409413,574,0002,352.50
2007-06-229529659419594,062,0002,397.50
2007-06-219359529339493,704,0002,372.50
2007-06-209059389029263,149,0002,315
2007-06-199029068928951,346,0002,237.50
2007-06-189159249089161,603,0002,290
2007-06-159109289039153,066,0002,287.50
2007-06-148639588639216,075,0002,302.50
2007-06-138358678338632,565,0002,157.50
2007-06-128588658438472,627,0002,117.50
2007-06-118748758608631,970,0002,157.50
2007-06-088708808658751,607,0002,187.50
2007-06-078858878728852,666,0002,212.50
2007-06-069039048848912,050,0002,227.50
2007-06-059289289079102,121,0002,275
2007-06-049119209099152,066,0002,287.50
2007-06-019159179079111,066,0002,277.50
2007-05-319119149049121,682,0002,280
2007-05-309019098999081,699,0002,270
2007-05-299039068919054,151,0002,262.50
2007-05-28938941926933902,0002,332.50
2007-05-259309339169301,702,0002,325
2007-05-249269469059342,099,0002,335
2007-05-239339529329433,753,0002,357.50
2007-05-229049368959325,133,0002,330
2007-05-218708868678842,534,0002,210
2007-05-188838878638692,898,0002,172.50
2007-05-178948958778813,124,0002,202.50
2007-05-168768928668905,801,0002,225
2007-05-158638808638759,970,0002,187.50
2007-05-149879889559633,096,0002,407.50
2007-05-119899989799842,055,0002,460
2007-05-101,0141,0171,0031,0061,592,0002,515
2007-05-099981,0149981,0141,366,0002,535
2007-05-081,0011,0109991,0031,237,0002,507.50
2007-05-071,0101,0211,0011,0051,835,0002,512.50
2007-05-021,0061,0079929992,052,0002,497.50
2007-05-011,0081,0121,0011,0051,558,0002,512.50
2007-04-271,0181,0471,0111,0141,556,0002,535
2007-04-261,0201,0271,0111,0172,070,0002,542.50
2007-04-251,0301,0361,0171,0201,533,0002,550
2007-04-241,0101,0371,0101,0282,395,0002,570
2007-04-231,0361,0381,0201,0212,172,0002,552.50
2007-04-201,0321,0361,0191,0232,038,0002,557.50
2007-04-191,0551,0561,0171,0313,751,0002,577.50
2007-04-181,0391,0571,0321,0546,020,0002,635
2007-04-171,0401,0541,0291,0309,249,0002,575
2007-04-169791,0089789973,917,0002,492.50
2007-04-139789849649673,516,0002,417.50
2007-04-129689719589701,558,0002,425
2007-04-119669729599681,550,0002,420
2007-04-109609609509561,373,0002,390
2007-04-099599719559682,191,0002,420
2007-04-069429609429531,533,0002,382.50
2007-04-059439539329451,507,0002,362.50
2007-04-049349469279452,963,0002,362.50
2007-04-039079259069243,110,0002,310
2007-04-028999188948973,269,0002,242.50
2007-03-308958978838912,533,0002,227.50
2007-03-298899038818992,079,0002,247.50
2007-03-289149188908944,356,0002,235
2007-03-279379389119145,539,0002,285
2007-03-269659719609691,005,0002,422.50
2007-03-239729749589681,176,0002,420
2007-03-229699749659712,077,0002,427.50
2007-03-209479669409643,065,0002,410
2007-03-199329359239351,874,0002,337.50
2007-03-169299419219332,834,0002,332.50
2007-03-159349369259291,254,0002,322.50
2007-03-149319389209222,192,0002,305
2007-03-139709709489511,366,0002,377.50
2007-03-129699809579642,782,0002,410
2007-03-099509539429492,248,0002,372.50
2007-03-089149419149411,568,0002,352.50
2007-03-079419419159212,332,0002,302.50
2007-03-069109339109311,633,0002,327.50
2007-03-059269309129132,187,0002,282.50
2007-03-029649649389443,127,0002,360
2007-03-019759769539621,999,0002,405
2007-02-289379789379702,805,0002,425
2007-02-279959959849872,246,0002,467.50
2007-02-261,0051,0089899923,155,0002,480
2007-02-231,0021,0151,0011,0032,119,0002,507.50
2007-02-221,0011,0029971,0011,751,0002,502.50
2007-02-219959999909932,481,0002,482.50
2007-02-201,0061,0079969981,309,0002,495
2007-02-191,0021,0029911,0001,191,0002,500
2007-02-161,0021,0089929981,896,0002,495
2007-02-151,0141,0149971,0002,233,0002,500
2007-02-141,0101,0139889915,426,0002,477.50
2007-02-139649899549833,243,0002,457.50
2007-02-099489739459692,460,0002,422.50
2007-02-089649739609631,220,0002,407.50
2007-02-079839839509632,709,0002,407.50
2007-02-069679839679782,226,0002,445
2007-02-059719739549663,111,0002,415
2007-02-021,0001,0009659735,857,0002,432.50
2007-02-011,0351,0441,0271,0361,180,0002,590
2007-01-311,0551,0651,0361,0391,792,0002,597.50
2007-01-301,0631,0751,0501,0511,678,0002,627.50
2007-01-291,0541,0721,0541,0671,180,0002,667.50
2007-01-261,0761,0801,0601,0741,334,0002,685
2007-01-251,1141,1151,0891,0891,534,0002,722.50
2007-01-241,1141,1141,0831,0862,045,0002,715
2007-01-231,1031,1171,0961,1142,696,0002,785
2007-01-221,1081,1191,0961,1123,659,0002,780
2007-01-191,0751,0911,0651,0833,592,0002,707.50
2007-01-181,0611,0741,0561,0621,567,0002,655
2007-01-171,0741,0741,0521,0681,819,0002,670
2007-01-161,0501,0681,0501,0611,713,0002,652.50
2007-01-151,0351,0531,0341,0441,179,0002,610
2007-01-121,0311,0361,0221,0261,345,0002,565
2007-01-111,0241,0301,0101,0151,522,0002,537.50
2007-01-101,0301,0361,0141,0191,343,0002,547.50
2007-01-091,0211,0341,0171,0261,361,0002,565
2007-01-051,0631,0661,0341,0401,368,0002,600
2007-01-041,0651,0651,0461,054954,0002,635

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