7735 (株)SCREENホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 416 | 419 | 405 | 405 | 2,651,000 | 1,012.50 |
| 2009-12-29 | 424 | 428 | 413 | 415 | 2,908,000 | 1,037.50 |
| 2009-12-28 | 418 | 432 | 415 | 426 | 6,262,000 | 1,065 |
| 2009-12-25 | 424 | 424 | 413 | 417 | 3,444,000 | 1,042.50 |
| 2009-12-24 | 422 | 425 | 414 | 420 | 5,936,000 | 1,050 |
| 2009-12-22 | 410 | 418 | 407 | 415 | 7,637,000 | 1,037.50 |
| 2009-12-21 | 396 | 407 | 393 | 400 | 3,403,000 | 1,000 |
| 2009-12-18 | 391 | 397 | 384 | 397 | 4,615,000 | 992.50 |
| 2009-12-17 | 400 | 405 | 393 | 396 | 4,802,000 | 990 |
| 2009-12-16 | 416 | 418 | 399 | 402 | 4,394,000 | 1,005 |
| 2009-12-15 | 402 | 420 | 401 | 409 | 11,443,000 | 1,022.50 |
| 2009-12-14 | 400 | 405 | 392 | 405 | 5,025,000 | 1,012.50 |
| 2009-12-11 | 383 | 401 | 381 | 398 | 11,355,000 | 995 |
| 2009-12-10 | 379 | 394 | 371 | 378 | 11,548,000 | 945 |
| 2009-12-09 | 357 | 387 | 356 | 384 | 13,223,000 | 960 |
| 2009-12-08 | 363 | 368 | 354 | 362 | 4,292,000 | 905 |
| 2009-12-07 | 362 | 375 | 358 | 373 | 6,986,000 | 932.50 |
| 2009-12-04 | 348 | 357 | 339 | 352 | 4,429,000 | 880 |
| 2009-12-03 | 335 | 353 | 333 | 352 | 5,834,000 | 880 |
| 2009-12-02 | 340 | 344 | 322 | 330 | 7,457,000 | 825 |
| 2009-12-01 | 306 | 327 | 301 | 327 | 4,883,000 | 817.50 |
| 2009-11-30 | 306 | 314 | 303 | 308 | 3,399,000 | 770 |
| 2009-11-27 | 302 | 304 | 294 | 298 | 3,205,000 | 745 |
| 2009-11-26 | 314 | 320 | 310 | 314 | 2,437,000 | 785 |
| 2009-11-25 | 315 | 321 | 309 | 320 | 3,271,000 | 800 |
| 2009-11-24 | 338 | 338 | 315 | 320 | 3,684,000 | 800 |
| 2009-11-20 | 325 | 334 | 322 | 328 | 3,804,000 | 820 |
| 2009-11-19 | 331 | 336 | 321 | 332 | 7,061,000 | 830 |
| 2009-11-18 | 349 | 349 | 327 | 336 | 6,308,000 | 840 |
| 2009-11-17 | 364 | 367 | 341 | 346 | 4,044,000 | 865 |
| 2009-11-16 | 375 | 376 | 360 | 361 | 3,415,000 | 902.50 |
| 2009-11-13 | 382 | 387 | 376 | 378 | 3,227,000 | 945 |
| 2009-11-12 | 395 | 397 | 383 | 385 | 4,680,000 | 962.50 |
| 2009-11-11 | 390 | 410 | 388 | 391 | 12,414,000 | 977.50 |
| 2009-11-10 | 368 | 391 | 367 | 385 | 12,039,000 | 962.50 |
| 2009-11-09 | 370 | 370 | 355 | 357 | 3,423,000 | 892.50 |
| 2009-11-06 | 370 | 378 | 365 | 367 | 4,210,000 | 917.50 |
| 2009-11-05 | 351 | 364 | 351 | 359 | 4,179,000 | 897.50 |
| 2009-11-04 | 370 | 375 | 361 | 365 | 3,808,000 | 912.50 |
| 2009-11-02 | 377 | 385 | 366 | 372 | 6,911,000 | 930 |
| 2009-10-30 | 384 | 403 | 381 | 397 | 7,404,000 | 992.50 |
| 2009-10-29 | 364 | 382 | 361 | 374 | 6,185,000 | 935 |
| 2009-10-28 | 405 | 407 | 375 | 378 | 8,008,000 | 945 |
| 2009-10-27 | 424 | 428 | 407 | 413 | 7,978,000 | 1,032.50 |
| 2009-10-26 | 404 | 428 | 402 | 428 | 11,011,000 | 1,070 |
| 2009-10-23 | 393 | 412 | 389 | 406 | 10,989,000 | 1,015 |
| 2009-10-22 | 381 | 387 | 378 | 384 | 3,570,000 | 960 |
| 2009-10-21 | 385 | 393 | 381 | 386 | 12,171,000 | 965 |
| 2009-10-20 | 361 | 377 | 360 | 375 | 10,602,000 | 937.50 |
| 2009-10-19 | 348 | 355 | 340 | 353 | 2,014,000 | 882.50 |
| 2009-10-16 | 362 | 364 | 348 | 352 | 2,772,000 | 880 |
| 2009-10-15 | 359 | 365 | 353 | 360 | 3,809,000 | 900 |
| 2009-10-14 | 362 | 363 | 340 | 354 | 2,869,000 | 885 |
| 2009-10-13 | 356 | 368 | 356 | 358 | 4,659,000 | 895 |
| 2009-10-09 | 340 | 352 | 338 | 352 | 3,521,000 | 880 |
| 2009-10-08 | 333 | 343 | 331 | 336 | 2,256,000 | 840 |
| 2009-10-07 | 318 | 337 | 317 | 337 | 4,717,000 | 842.50 |
| 2009-10-06 | 311 | 322 | 304 | 311 | 3,739,000 | 777.50 |
| 2009-10-05 | 328 | 329 | 303 | 305 | 4,139,000 | 762.50 |
| 2009-10-02 | 329 | 331 | 320 | 323 | 3,323,000 | 807.50 |
| 2009-10-01 | 345 | 357 | 337 | 340 | 7,661,000 | 850 |
| 2009-09-30 | 342 | 345 | 332 | 340 | 3,234,000 | 850 |
| 2009-09-29 | 340 | 347 | 338 | 344 | 3,645,000 | 860 |
| 2009-09-28 | 342 | 343 | 323 | 333 | 5,942,000 | 832.50 |
| 2009-09-25 | 350 | 361 | 341 | 352 | 12,035,000 | 880 |
| 2009-09-24 | 355 | 356 | 343 | 350 | 12,613,000 | 875 |
| 2009-09-18 | 327 | 346 | 324 | 345 | 10,373,000 | 862.50 |
| 2009-09-17 | 324 | 329 | 318 | 326 | 4,148,000 | 815 |
| 2009-09-16 | 309 | 323 | 309 | 319 | 2,981,000 | 797.50 |
| 2009-09-15 | 310 | 312 | 307 | 308 | 1,822,000 | 770 |
| 2009-09-14 | 317 | 318 | 304 | 305 | 2,550,000 | 762.50 |
| 2009-09-11 | 327 | 328 | 316 | 320 | 2,169,000 | 800 |
| 2009-09-10 | 324 | 328 | 323 | 327 | 1,565,000 | 817.50 |
| 2009-09-09 | 320 | 326 | 315 | 320 | 2,250,000 | 800 |
| 2009-09-08 | 316 | 322 | 313 | 322 | 1,917,000 | 805 |
| 2009-09-07 | 316 | 316 | 309 | 313 | 2,086,000 | 782.50 |
| 2009-09-04 | 315 | 315 | 307 | 310 | 2,329,000 | 775 |
| 2009-09-03 | 320 | 321 | 313 | 316 | 2,262,000 | 790 |
| 2009-09-02 | 320 | 324 | 319 | 323 | 2,672,000 | 807.50 |
| 2009-09-01 | 321 | 333 | 317 | 330 | 4,114,000 | 825 |
| 2009-08-31 | 327 | 331 | 316 | 321 | 3,713,000 | 802.50 |
| 2009-08-28 | 322 | 323 | 313 | 317 | 2,243,000 | 792.50 |
| 2009-08-27 | 327 | 329 | 318 | 322 | 1,638,000 | 805 |
| 2009-08-26 | 332 | 333 | 326 | 329 | 1,300,000 | 822.50 |
| 2009-08-25 | 322 | 332 | 322 | 329 | 4,192,000 | 822.50 |
| 2009-08-24 | 320 | 327 | 317 | 326 | 3,304,000 | 815 |
| 2009-08-21 | 321 | 321 | 306 | 310 | 2,611,000 | 775 |
| 2009-08-20 | 316 | 319 | 310 | 319 | 1,493,000 | 797.50 |
| 2009-08-19 | 320 | 320 | 312 | 315 | 2,035,000 | 787.50 |
| 2009-08-18 | 310 | 319 | 310 | 316 | 2,444,000 | 790 |
| 2009-08-17 | 328 | 329 | 318 | 319 | 2,703,000 | 797.50 |
| 2009-08-14 | 330 | 335 | 327 | 333 | 2,556,000 | 832.50 |
| 2009-08-13 | 327 | 335 | 327 | 331 | 5,282,000 | 827.50 |
| 2009-08-12 | 310 | 323 | 308 | 322 | 5,382,000 | 805 |
| 2009-08-11 | 327 | 328 | 313 | 322 | 4,414,000 | 805 |
| 2009-08-10 | 319 | 330 | 317 | 325 | 4,358,000 | 812.50 |
| 2009-08-07 | 310 | 312 | 305 | 312 | 3,536,000 | 780 |
| 2009-08-06 | 310 | 318 | 306 | 312 | 4,441,000 | 780 |
| 2009-08-05 | 328 | 330 | 307 | 309 | 6,187,000 | 772.50 |
| 2009-08-04 | 344 | 345 | 328 | 331 | 3,313,000 | 827.50 |
| 2009-08-03 | 341 | 342 | 333 | 336 | 3,939,000 | 840 |
| 2009-07-31 | 335 | 346 | 330 | 344 | 9,934,000 | 860 |
| 2009-07-30 | 330 | 333 | 322 | 327 | 3,072,000 | 817.50 |
| 2009-07-29 | 315 | 329 | 314 | 327 | 3,724,000 | 817.50 |
| 2009-07-28 | 327 | 329 | 315 | 319 | 2,612,000 | 797.50 |
| 2009-07-27 | 330 | 334 | 328 | 331 | 3,158,000 | 827.50 |
| 2009-07-24 | 330 | 336 | 325 | 329 | 7,434,000 | 822.50 |
| 2009-07-23 | 303 | 327 | 301 | 321 | 7,942,000 | 802.50 |
| 2009-07-22 | 301 | 304 | 298 | 300 | 2,976,000 | 750 |
| 2009-07-21 | 298 | 306 | 293 | 306 | 6,066,000 | 765 |
| 2009-07-17 | 280 | 289 | 271 | 289 | 6,743,000 | 722.50 |
| 2009-07-16 | 269 | 284 | 268 | 277 | 9,589,000 | 692.50 |
| 2009-07-15 | 262 | 265 | 252 | 257 | 2,890,000 | 642.50 |
| 2009-07-14 | 252 | 260 | 250 | 256 | 2,727,000 | 640 |
| 2009-07-13 | 258 | 265 | 235 | 243 | 6,284,000 | 607.50 |
| 2009-07-10 | 262 | 274 | 262 | 268 | 4,548,000 | 670 |
| 2009-07-09 | 253 | 270 | 251 | 262 | 5,399,000 | 655 |
| 2009-07-08 | 268 | 271 | 259 | 263 | 6,799,000 | 657.50 |
| 2009-07-07 | 307 | 308 | 286 | 288 | 4,410,000 | 720 |
| 2009-07-06 | 313 | 313 | 296 | 303 | 5,716,000 | 757.50 |
| 2009-07-03 | 308 | 318 | 304 | 318 | 5,231,000 | 795 |
| 2009-07-02 | 331 | 332 | 311 | 314 | 5,095,000 | 785 |
| 2009-07-01 | 330 | 340 | 324 | 328 | 7,644,000 | 820 |
| 2009-06-30 | 316 | 335 | 314 | 334 | 10,979,000 | 835 |
| 2009-06-29 | 309 | 319 | 308 | 312 | 2,585,000 | 780 |
| 2009-06-26 | 323 | 324 | 310 | 313 | 2,612,000 | 782.50 |
| 2009-06-25 | 306 | 321 | 299 | 318 | 5,924,000 | 795 |
| 2009-06-24 | 304 | 312 | 301 | 308 | 3,873,000 | 770 |
| 2009-06-23 | 298 | 302 | 296 | 299 | 2,168,000 | 747.50 |
| 2009-06-22 | 308 | 317 | 296 | 308 | 5,177,000 | 770 |
| 2009-06-19 | 320 | 321 | 305 | 309 | 3,282,000 | 772.50 |
| 2009-06-18 | 329 | 330 | 314 | 319 | 2,463,000 | 797.50 |
| 2009-06-17 | 318 | 328 | 315 | 324 | 4,916,000 | 810 |
| 2009-06-16 | 325 | 337 | 315 | 320 | 8,670,000 | 800 |
| 2009-06-15 | 333 | 334 | 322 | 330 | 3,459,000 | 825 |
| 2009-06-12 | 336 | 341 | 326 | 328 | 7,392,000 | 820 |
| 2009-06-11 | 336 | 353 | 328 | 331 | 15,861,000 | 827.50 |
| 2009-06-10 | 273 | 288 | 273 | 286 | 4,313,000 | 715 |
| 2009-06-09 | 275 | 279 | 268 | 271 | 2,874,000 | 677.50 |
| 2009-06-08 | 290 | 294 | 271 | 273 | 5,447,000 | 682.50 |
| 2009-06-05 | 281 | 292 | 281 | 286 | 5,361,000 | 715 |
| 2009-06-04 | 278 | 286 | 276 | 283 | 4,988,000 | 707.50 |
| 2009-06-03 | 277 | 296 | 276 | 281 | 7,539,000 | 702.50 |
| 2009-06-02 | 262 | 290 | 257 | 277 | 8,702,000 | 692.50 |
| 2009-06-01 | 251 | 258 | 243 | 255 | 3,406,000 | 637.50 |
| 2009-05-29 | 235 | 258 | 234 | 252 | 7,285,000 | 630 |
| 2009-05-28 | 226 | 235 | 225 | 232 | 1,750,000 | 580 |
| 2009-05-27 | 226 | 235 | 224 | 231 | 3,507,000 | 577.50 |
| 2009-05-26 | 222 | 223 | 215 | 219 | 2,331,000 | 547.50 |
| 2009-05-25 | 229 | 229 | 223 | 224 | 1,417,000 | 560 |
| 2009-05-22 | 225 | 231 | 224 | 230 | 1,310,000 | 575 |
| 2009-05-21 | 229 | 232 | 226 | 232 | 1,211,000 | 580 |
| 2009-05-20 | 232 | 235 | 228 | 233 | 2,067,000 | 582.50 |
| 2009-05-19 | 230 | 233 | 220 | 232 | 4,370,000 | 580 |
| 2009-05-18 | 216 | 222 | 216 | 222 | 2,444,000 | 555 |
| 2009-05-15 | 207 | 228 | 207 | 225 | 4,915,000 | 562.50 |
| 2009-05-14 | 221 | 221 | 208 | 209 | 3,262,000 | 522.50 |
| 2009-05-13 | 229 | 231 | 221 | 223 | 3,089,000 | 557.50 |
| 2009-05-12 | 242 | 243 | 231 | 234 | 3,927,000 | 585 |
| 2009-05-11 | 250 | 253 | 242 | 247 | 3,447,000 | 617.50 |
| 2009-05-08 | 230 | 248 | 227 | 247 | 4,530,000 | 617.50 |
| 2009-05-07 | 237 | 237 | 231 | 235 | 2,541,000 | 587.50 |
| 2009-05-01 | 215 | 227 | 215 | 226 | 2,610,000 | 565 |
| 2009-04-30 | 212 | 217 | 209 | 215 | 2,036,000 | 537.50 |
| 2009-04-28 | 215 | 216 | 203 | 205 | 2,555,000 | 512.50 |
| 2009-04-27 | 226 | 226 | 215 | 219 | 1,807,000 | 547.50 |
| 2009-04-24 | 222 | 229 | 221 | 222 | 2,144,000 | 555 |
| 2009-04-23 | 222 | 229 | 217 | 226 | 3,423,000 | 565 |
| 2009-04-22 | 238 | 239 | 211 | 217 | 10,483,000 | 542.50 |
| 2009-04-21 | 218 | 240 | 218 | 240 | 7,621,000 | 600 |
| 2009-04-20 | 221 | 231 | 219 | 230 | 4,972,000 | 575 |
| 2009-04-17 | 207 | 217 | 203 | 216 | 3,297,000 | 540 |
| 2009-04-16 | 211 | 213 | 196 | 197 | 2,550,000 | 492.50 |
| 2009-04-15 | 215 | 215 | 200 | 201 | 2,670,000 | 502.50 |
| 2009-04-14 | 227 | 228 | 214 | 218 | 3,057,000 | 545 |
| 2009-04-13 | 215 | 232 | 211 | 221 | 4,392,000 | 552.50 |
| 2009-04-10 | 215 | 218 | 206 | 214 | 3,135,000 | 535 |
| 2009-04-09 | 197 | 210 | 195 | 210 | 3,051,000 | 525 |
| 2009-04-08 | 199 | 199 | 192 | 192 | 2,735,000 | 480 |
| 2009-04-07 | 202 | 208 | 201 | 203 | 3,633,000 | 507.50 |
| 2009-04-06 | 200 | 213 | 197 | 207 | 5,023,000 | 517.50 |
| 2009-04-03 | 195 | 202 | 190 | 191 | 4,894,000 | 477.50 |
| 2009-04-02 | 180 | 190 | 179 | 190 | 3,870,000 | 475 |
| 2009-04-01 | 171 | 172 | 168 | 172 | 821,000 | 430 |
| 2009-03-31 | 161 | 173 | 160 | 166 | 2,060,000 | 415 |
| 2009-03-30 | 182 | 182 | 165 | 166 | 2,300,000 | 415 |
| 2009-03-27 | 180 | 187 | 176 | 177 | 3,895,000 | 442.50 |
| 2009-03-26 | 169 | 179 | 169 | 179 | 2,693,000 | 447.50 |
| 2009-03-25 | 170 | 175 | 164 | 173 | 3,650,000 | 432.50 |
| 2009-03-24 | 181 | 184 | 161 | 165 | 6,796,000 | 412.50 |
| 2009-03-23 | 167 | 178 | 162 | 178 | 6,769,000 | 445 |
| 2009-03-19 | 158 | 165 | 147 | 164 | 6,208,000 | 410 |
| 2009-03-18 | 151 | 161 | 150 | 161 | 4,832,000 | 402.50 |
| 2009-03-17 | 136 | 155 | 132 | 150 | 6,106,000 | 375 |
| 2009-03-16 | 126 | 136 | 124 | 135 | 2,557,000 | 337.50 |
| 2009-03-13 | 118 | 125 | 118 | 123 | 2,590,000 | 307.50 |
| 2009-03-12 | 123 | 124 | 113 | 113 | 1,950,000 | 282.50 |
| 2009-03-11 | 121 | 125 | 120 | 124 | 1,398,000 | 310 |
| 2009-03-10 | 113 | 118 | 111 | 117 | 1,090,000 | 292.50 |
| 2009-03-09 | 119 | 120 | 113 | 113 | 1,018,000 | 282.50 |
| 2009-03-06 | 116 | 119 | 115 | 117 | 1,974,000 | 292.50 |
| 2009-03-05 | 117 | 125 | 116 | 121 | 3,411,000 | 302.50 |
| 2009-03-04 | 113 | 117 | 110 | 115 | 2,909,000 | 287.50 |
| 2009-03-03 | 113 | 116 | 109 | 113 | 5,253,000 | 282.50 |
| 2009-03-02 | 121 | 127 | 118 | 119 | 5,152,000 | 297.50 |
| 2009-02-27 | 135 | 137 | 134 | 136 | 1,311,000 | 340 |
| 2009-02-26 | 140 | 141 | 132 | 134 | 2,510,000 | 335 |
| 2009-02-25 | 149 | 149 | 138 | 142 | 2,066,000 | 355 |
| 2009-02-24 | 141 | 143 | 140 | 141 | 1,518,000 | 352.50 |
| 2009-02-23 | 149 | 149 | 142 | 146 | 1,700,000 | 365 |
| 2009-02-20 | 157 | 157 | 152 | 154 | 809,000 | 385 |
| 2009-02-19 | 156 | 159 | 153 | 159 | 811,000 | 397.50 |
| 2009-02-18 | 152 | 157 | 149 | 154 | 1,390,000 | 385 |
| 2009-02-17 | 165 | 168 | 155 | 155 | 1,264,000 | 387.50 |
| 2009-02-16 | 164 | 167 | 163 | 167 | 463,000 | 417.50 |
| 2009-02-13 | 163 | 164 | 159 | 164 | 1,283,000 | 410 |
| 2009-02-12 | 164 | 169 | 163 | 164 | 1,863,000 | 410 |
| 2009-02-10 | 168 | 170 | 162 | 169 | 2,129,000 | 422.50 |
| 2009-02-09 | 168 | 169 | 164 | 165 | 971,000 | 412.50 |
| 2009-02-06 | 165 | 166 | 160 | 166 | 1,463,000 | 415 |
| 2009-02-05 | 164 | 165 | 160 | 160 | 1,219,000 | 400 |
| 2009-02-04 | 159 | 169 | 159 | 168 | 1,430,000 | 420 |
| 2009-02-03 | 160 | 165 | 156 | 156 | 1,163,000 | 390 |
| 2009-02-02 | 160 | 164 | 157 | 159 | 1,299,000 | 397.50 |
| 2009-01-30 | 165 | 166 | 160 | 161 | 967,000 | 402.50 |
| 2009-01-29 | 176 | 177 | 165 | 170 | 1,486,000 | 425 |
| 2009-01-28 | 173 | 174 | 169 | 173 | 1,046,000 | 432.50 |
| 2009-01-27 | 168 | 170 | 165 | 168 | 1,176,000 | 420 |
| 2009-01-26 | 165 | 166 | 159 | 163 | 1,852,000 | 407.50 |
| 2009-01-23 | 163 | 166 | 154 | 156 | 1,864,000 | 390 |
| 2009-01-22 | 176 | 177 | 163 | 166 | 1,939,000 | 415 |
| 2009-01-21 | 172 | 177 | 171 | 173 | 1,142,000 | 432.50 |
| 2009-01-20 | 185 | 185 | 175 | 177 | 1,610,000 | 442.50 |
| 2009-01-19 | 192 | 193 | 183 | 184 | 1,906,000 | 460 |
| 2009-01-16 | 179 | 187 | 177 | 187 | 1,654,000 | 467.50 |
| 2009-01-15 | 172 | 178 | 170 | 174 | 2,380,000 | 435 |
| 2009-01-14 | 179 | 186 | 177 | 182 | 1,895,000 | 455 |
| 2009-01-13 | 182 | 189 | 179 | 180 | 2,443,000 | 450 |
| 2009-01-09 | 202 | 210 | 197 | 201 | 2,121,000 | 502.50 |
| 2009-01-08 | 208 | 216 | 203 | 203 | 3,604,000 | 507.50 |
| 2009-01-07 | 205 | 233 | 203 | 228 | 5,491,000 | 570 |
| 2009-01-06 | 198 | 207 | 194 | 202 | 4,314,000 | 505 |
| 2009-01-05 | 185 | 196 | 180 | 194 | 2,253,000 | 485 |
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
