7735 (株)SCREENホールディングス の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305825825735772,918,0001,442.50
2010-12-295725845725833,791,0001,457.50
2010-12-285755775705742,576,0001,435
2010-12-275645745645743,783,0001,435
2010-12-245605625565611,971,0001,402.50
2010-12-225625735615633,418,0001,407.50
2010-12-215575655535612,845,0001,402.50
2010-12-205625635515562,707,0001,390
2010-12-175645675585592,040,0001,397.50
2010-12-165645685605612,684,0001,402.50
2010-12-155685705585685,746,0001,420
2010-12-145735765635653,761,0001,412.50
2010-12-135605725535713,678,0001,427.50
2010-12-105765765545585,309,0001,395
2010-12-095745785675753,344,0001,437.50
2010-12-085755775705723,689,0001,430
2010-12-075655775615737,648,0001,432.50
2010-12-065645665605633,307,0001,407.50
2010-12-035605645565605,010,0001,400
2010-12-025525595495565,528,0001,390
2010-12-015475505345424,302,0001,355
2010-11-305505595425466,493,0001,365
2010-11-295455555445485,457,0001,370
2010-11-265405415325352,106,0001,337.50
2010-11-255445445365373,146,0001,342.50
2010-11-245205325195303,323,0001,325
2010-11-225305335235324,021,0001,330
2010-11-195265325145213,884,0001,302.50
2010-11-185125225115223,466,0001,305
2010-11-175015135015113,084,0001,277.50
2010-11-165255255095114,989,0001,277.50
2010-11-155055205035195,078,0001,297.50
2010-11-125095134914996,117,0001,247.50
2010-11-115255275165174,554,0001,292.50
2010-11-105145225095185,668,0001,295
2010-11-095005084955065,540,0001,265
2010-11-084955094935085,065,0001,270
2010-11-054814954804915,520,0001,227.50
2010-11-044724824714714,576,0001,177.50
2010-11-024674674594643,297,0001,160
2010-11-014584754554685,274,0001,170
2010-10-294634654534584,320,0001,145
2010-10-284784884584669,092,0001,165
2010-10-274804964714827,847,0001,205
2010-10-264824874744743,916,0001,185
2010-10-254904944824873,048,0001,217.50
2010-10-224864914834906,021,0001,225
2010-10-214704884684869,302,0001,215
2010-10-204624704584684,834,0001,170
2010-10-194684744684703,381,0001,175
2010-10-184634754624738,538,0001,182.50
2010-10-1544146743946110,995,0001,152.50
2010-10-144384404354362,454,0001,090
2010-10-134424424304312,740,0001,077.50
2010-10-124604614374374,314,0001,092.50
2010-10-084474504434482,463,0001,120
2010-10-074504544464493,887,0001,122.50
2010-10-064444544414525,678,0001,130
2010-10-054294404274364,065,0001,090
2010-10-044264414264365,106,0001,090
2010-10-014324334234252,736,0001,062.50
2010-09-304394444284302,991,0001,075
2010-09-294324394284393,532,0001,097.50
2010-09-284224394204355,438,0001,087.50
2010-09-274184244154232,655,0001,057.50
2010-09-244204234124134,329,0001,032.50
2010-09-224274314234293,001,0001,072.50
2010-09-214364414304345,639,0001,085
2010-09-174264314214306,228,0001,075
2010-09-1641742641042511,497,0001,062.50
2010-09-153904123844098,357,0001,022.50
2010-09-144004113933958,850,000987.50
2010-09-133884003843987,626,000995
2010-09-103873923793816,284,000952.50
2010-09-093813863803864,018,000965
2010-09-083793843753764,906,000940
2010-09-073933973853876,116,000967.50
2010-09-063843973833967,490,000990
2010-09-033753813753775,896,000942.50
2010-09-023823843693717,223,000927.50
2010-09-013733793673727,589,000930
2010-08-313853853673686,940,000920
2010-08-304024063913936,656,000982.50
2010-08-2737739236639110,666,000977.50
2010-08-263883923813854,236,000962.50
2010-08-253893963833858,530,000962.50
2010-08-243944003923936,693,000982.50
2010-08-234164174014026,697,0001,005
2010-08-204214274184196,551,0001,047.50
2010-08-194124294124296,704,0001,072.50
2010-08-184224244124169,677,0001,040
2010-08-174244294174218,025,0001,052.50
2010-08-164274334184307,577,0001,075
2010-08-134254374164358,676,0001,087.50
2010-08-1241142340442314,466,0001,057.50
2010-08-1144444442642721,602,0001,067.50
2010-08-104224304174203,205,0001,050
2010-08-094174174094152,835,0001,037.50
2010-08-064174254144203,398,0001,050
2010-08-054314344214242,893,0001,060
2010-08-044344354234233,151,0001,057.50
2010-08-034464494364372,787,0001,092.50
2010-08-024364444324353,046,0001,087.50
2010-07-304394434294373,713,0001,092.50
2010-07-294464514414433,543,0001,107.50
2010-07-284344544334549,128,0001,135
2010-07-274294314204213,196,0001,052.50
2010-07-264344364254283,063,0001,070
2010-07-234274334214266,151,0001,065
2010-07-224174184064104,403,0001,025
2010-07-214344414184224,780,0001,055
2010-07-204294384264266,146,0001,065
2010-07-164404434284356,063,0001,087.50
2010-07-154614614474476,956,0001,117.50
2010-07-144594714544718,703,0001,177.50
2010-07-134474524384455,478,0001,112.50
2010-07-124464544404425,468,0001,105
2010-07-094404544334509,359,0001,125
2010-07-084294404284369,729,0001,090
2010-07-074234274074124,600,0001,030
2010-07-064144234004235,924,0001,057.50
2010-07-054074234064216,330,0001,052.50
2010-07-024014153984066,791,0001,015
2010-07-014024063903945,245,000985
2010-06-304024123994094,916,0001,022.50
2010-06-294234374154187,909,0001,045
2010-06-284324334174176,348,0001,042.50
2010-06-2546046143143212,744,0001,080
2010-06-244834834694736,729,0001,182.50
2010-06-234864954824856,394,0001,212.50
2010-06-2249551148449210,977,0001,230
2010-06-2147850047749711,281,0001,242.50
2010-06-1845448045447814,146,0001,195
2010-06-174524594454482,573,0001,120
2010-06-164554614524563,989,0001,140
2010-06-154374494354433,568,0001,107.50
2010-06-144344444334424,659,0001,105
2010-06-114304324254284,401,0001,070
2010-06-104184224064214,211,0001,052.50
2010-06-094284294054135,397,0001,032.50
2010-06-084204374164285,109,0001,070
2010-06-074384404274275,901,0001,067.50
2010-06-044484644474556,903,0001,137.50
2010-06-034354544354549,828,0001,135
2010-06-0241944241942712,836,0001,067.50
2010-06-014264304134163,647,0001,040
2010-05-314214344214304,697,0001,075
2010-05-284234344164297,817,0001,072.50
2010-05-273924093914086,156,0001,020
2010-05-264064113834005,638,0001,000
2010-05-2542343239639810,258,000995
2010-05-244154244024188,190,0001,045
2010-05-214144214114188,254,0001,045
2010-05-204504524294326,662,0001,080
2010-05-194514604354585,239,0001,145
2010-05-184704734534593,957,0001,147.50
2010-05-174844864564646,916,0001,160
2010-05-144954974854923,665,0001,230
2010-05-134935094905036,960,0001,257.50
2010-05-1251552048848910,669,0001,222.50
2010-05-1152053551352612,767,0001,315
2010-05-105025134975023,564,0001,255
2010-05-074825114815005,584,0001,250
2010-05-065255275035075,761,0001,267.50
2010-04-305445475315355,122,0001,337.50
2010-04-285355405265347,398,0001,335
2010-04-275255495255459,620,0001,362.50
2010-04-265305365265295,912,0001,322.50
2010-04-235295355215296,304,0001,322.50
2010-04-2252753151952811,705,0001,320
2010-04-2151554051553517,774,0001,337.50
2010-04-2050351849750014,275,0001,250
2010-04-1949551449050617,815,0001,265
2010-04-1648351348249829,795,0001,245
2010-04-154714754624675,108,0001,167.50
2010-04-144604684574664,795,0001,165
2010-04-134584584474542,229,0001,135
2010-04-124664664604611,831,0001,152.50
2010-04-094654684574632,637,0001,157.50
2010-04-084554654534623,769,0001,155
2010-04-074554654544628,362,0001,155
2010-04-064574574434483,498,0001,120
2010-04-054444554384535,709,0001,132.50
2010-04-024424444364391,919,0001,097.50
2010-04-014344424304412,728,0001,102.50
2010-03-314484514374373,726,0001,092.50
2010-03-304404454374453,111,0001,112.50
2010-03-294374434344383,130,0001,095
2010-03-264234354214323,576,0001,080
2010-03-254224244144202,609,0001,050
2010-03-244204224154213,457,0001,052.50
2010-03-234164184114142,652,0001,035
2010-03-194274284174203,463,0001,050
2010-03-184344384264272,662,0001,067.50
2010-03-174284334254312,080,0001,077.50
2010-03-164304324244252,255,0001,062.50
2010-03-154334404324344,709,0001,085
2010-03-124254254174241,768,0001,060
2010-03-114214234114203,032,0001,050
2010-03-104294304194203,084,0001,050
2010-03-094254304214291,600,0001,072.50
2010-03-084284324264282,216,0001,070
2010-03-054104214094212,935,0001,052.50
2010-03-044124154044041,994,0001,010
2010-03-034104144074111,969,0001,027.50
2010-03-024114214094153,839,0001,037.50
2010-03-014054104004072,602,0001,017.50
2010-02-264104154054073,117,0001,017.50
2010-02-254204234074093,942,0001,022.50
2010-02-244104174054135,988,0001,032.50
2010-02-234174184044168,903,0001,040
2010-02-2243544141841911,875,0001,047.50
2010-02-194574624314349,763,0001,085
2010-02-184474614454608,014,0001,150
2010-02-174374474354474,787,0001,117.50
2010-02-164314344264302,035,0001,075
2010-02-154334384284322,329,0001,080
2010-02-124334374244323,476,0001,080
2010-02-104274384214318,243,0001,077.50
2010-02-094054234024198,752,0001,047.50
2010-02-084144244014093,631,0001,022.50
2010-02-054104204104163,428,0001,040
2010-02-044374384194253,521,0001,062.50
2010-02-034424464354353,672,0001,087.50
2010-02-024374444324373,375,0001,092.50
2010-02-014414424184276,772,0001,067.50
2010-01-294414544324446,022,0001,110
2010-01-284294514244498,367,0001,122.50
2010-01-274324404214214,428,0001,052.50
2010-01-264354504314328,428,0001,080
2010-01-254224334174293,932,0001,072.50
2010-01-224244324244304,111,0001,075
2010-01-214254434194424,209,0001,105
2010-01-204494544314335,014,0001,082.50
2010-01-194534544374393,781,0001,097.50
2010-01-184504564454544,083,0001,135
2010-01-1546047445546116,144,0001,152.50
2010-01-1442544442544310,477,0001,107.50
2010-01-134204254184212,407,0001,052.50
2010-01-124204274164273,949,0001,067.50
2010-01-084074284074288,137,0001,070
2010-01-074094144024032,839,0001,007.50
2010-01-064104114034072,508,0001,017.50
2010-01-054204214084102,546,0001,025
2010-01-044114164064151,963,0001,037.50

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