1. HOME >
  2. 株価時系列 >
  3. 7735 >
  4. 2011年

7735 (株)SCREENホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306406496346492,435,0001,622.50
2011-12-296356406296392,318,0001,597.50
2011-12-286316406306372,486,0001,592.50
2011-12-276316376296311,609,0001,577.50
2011-12-266406426296373,430,0001,592.50
2011-12-226116306106294,893,0001,572.50
2011-12-216276356196206,880,0001,550
2011-12-205946035925962,491,0001,490
2011-12-195935945775892,694,0001,472.50
2011-12-165906005795974,342,0001,492.50
2011-12-156076085865883,676,0001,470
2011-12-146226236086133,155,0001,532.50
2011-12-136266286206243,329,0001,560
2011-12-126286426246366,069,0001,590
2011-12-096086136006087,174,0001,520
2011-12-086236286186242,981,0001,560
2011-12-076076286066285,781,0001,570
2011-12-066086165955954,633,0001,487.50
2011-12-056126296086184,029,0001,545
2011-12-025936155926116,007,0001,527.50
2011-12-015945985875903,970,0001,475
2011-11-305715885605675,681,0001,417.50
2011-11-295575735525723,242,0001,430
2011-11-285385545325502,835,0001,375
2011-11-255205385165253,601,0001,312.50
2011-11-245325345155232,988,0001,307.50
2011-11-225445555395452,840,0001,362.50
2011-11-215425535375503,661,0001,375
2011-11-185345475345432,397,0001,357.50
2011-11-175375505345453,506,0001,362.50
2011-11-165625725425443,218,0001,360
2011-11-155505645485584,268,0001,395
2011-11-145555735495535,293,0001,382.50
2011-11-115375475175395,034,0001,347.50
2011-11-105375465325403,676,0001,350
2011-11-095655665425576,035,0001,392.50
2011-11-0855657455256010,534,0001,400
2011-11-075915985735826,048,0001,455
2011-11-046056085946063,105,0001,515
2011-11-025795945695885,474,0001,470
2011-11-016066135995993,476,0001,497.50
2011-10-316306366166164,208,0001,540
2011-10-286436436216225,827,0001,555
2011-10-276176316046254,850,0001,562.50
2011-10-265956195946143,779,0001,535
2011-10-256006265906087,555,0001,520
2011-10-245715985715974,602,0001,492.50
2011-10-215535725505593,626,0001,397.50
2011-10-205665665445534,513,0001,382.50
2011-10-195935955625684,200,0001,420
2011-10-185665845625823,753,0001,455
2011-10-175825935765804,109,0001,450
2011-10-145735915605635,796,0001,407.50
2011-10-135735925725775,992,0001,442.50
2011-10-125365705335636,442,0001,407.50
2011-10-115455525415445,343,0001,360
2011-10-075445485195288,823,0001,320
2011-10-064795014794968,006,0001,240
2011-10-054744824604676,656,0001,167.50
2011-10-044484684434655,363,0001,162.50
2011-10-034744774524605,319,0001,150
2011-09-304894984784824,475,0001,205
2011-09-294745004654995,391,0001,247.50
2011-09-284954984844873,932,0001,217.50
2011-09-274854954764874,344,0001,217.50
2011-09-264844874634676,820,0001,167.50
2011-09-224824924794834,690,0001,207.50
2011-09-214875064844965,148,0001,240
2011-09-205025044894947,846,0001,235
2011-09-164875184875169,898,0001,290
2011-09-1547247946747910,198,0001,197.50
2011-09-144614724444526,925,0001,130
2011-09-134494704484627,011,0001,155
2011-09-124444514344416,458,0001,102.50
2011-09-094834834544589,115,0001,145
2011-09-084924964824877,005,0001,217.50
2011-09-074674804664806,905,0001,200
2011-09-064714724524546,703,0001,135
2011-09-054954954794836,968,0001,207.50
2011-09-025135265035087,894,0001,270
2011-09-0150753550652311,921,0001,307.50
2011-08-3152555249750120,860,0001,252.50
2011-08-3049052248651913,588,0001,297.50
2011-08-294744854604754,601,0001,187.50
2011-08-264554724494714,721,0001,177.50
2011-08-254474694434645,993,0001,160
2011-08-244724734404476,818,0001,117.50
2011-08-234644724504704,319,0001,175
2011-08-224664834554575,841,0001,142.50
2011-08-194804884634656,161,0001,162.50
2011-08-185195194924964,178,0001,240
2011-08-175355355235263,794,0001,315
2011-08-165335395335373,024,0001,342.50
2011-08-155225305195232,482,0001,307.50
2011-08-125445495175184,985,0001,295
2011-08-115345445295385,688,0001,345
2011-08-105625765425477,823,0001,367.50
2011-08-095145314965285,632,0001,320
2011-08-085415475265324,206,0001,330
2011-08-055375545335515,199,0001,377.50
2011-08-045805865675773,454,0001,442.50
2011-08-035695765585746,310,0001,435
2011-08-025905915775796,989,0001,447.50
2011-08-016086236086172,900,0001,542.50
2011-07-296146236026064,950,0001,515
2011-07-286106145946114,766,0001,527.50
2011-07-276226226126164,004,0001,540
2011-07-266326326156253,635,0001,562.50
2011-07-256356436266273,910,0001,567.50
2011-07-226456476396452,629,0001,612.50
2011-07-216396466306457,228,0001,612.50
2011-07-206376386236309,748,0001,575
2011-07-196536536376394,162,0001,597.50
2011-07-156456576436563,575,0001,640
2011-07-146716716426458,911,0001,612.50
2011-07-136706856686733,764,0001,682.50
2011-07-126806816736743,561,0001,685
2011-07-117047086916922,900,0001,730
2011-07-087207207117132,252,0001,782.50
2011-07-077037106967082,915,0001,770
2011-07-067097106997082,283,0001,770
2011-07-057177217047082,370,0001,770
2011-07-047207247107123,340,0001,780
2011-07-016927126917083,793,0001,770
2011-06-306916926826822,425,0001,705
2011-06-296966976886952,180,0001,737.50
2011-06-286826846786811,932,0001,702.50
2011-06-276736836726721,697,0001,680
2011-06-246696796666792,266,0001,697.50
2011-06-236786826656652,992,0001,662.50
2011-06-226706876686853,629,0001,712.50
2011-06-216616816586615,999,0001,652.50
2011-06-206796836686702,071,0001,675
2011-06-176846936776792,393,0001,697.50
2011-06-166986986786795,561,0001,697.50
2011-06-157147146997053,010,0001,762.50
2011-06-147087197047163,743,0001,790
2011-06-136777056756993,706,0001,747.50
2011-06-106947096876898,150,0001,722.50
2011-06-096776806696802,391,0001,700
2011-06-086686816676793,261,0001,697.50
2011-06-076436816436756,320,0001,687.50
2011-06-066486616436503,008,0001,625
2011-06-036506616506522,674,0001,630
2011-06-026506596446573,223,0001,642.50
2011-06-016796896666695,519,0001,672.50
2011-05-316786896776793,489,0001,697.50
2011-05-306766906746853,076,0001,712.50
2011-05-276636856586834,241,0001,707.50
2011-05-266646726576643,805,0001,660
2011-05-256676706476543,543,0001,635
2011-05-246486766426735,379,0001,682.50
2011-05-236716726526563,366,0001,640
2011-05-206766906736813,932,0001,702.50
2011-05-197177246746769,987,0001,690
2011-05-186907166907144,483,0001,785
2011-05-176816876726845,449,0001,710
2011-05-166957086917022,943,0001,755
2011-05-137277276877045,863,0001,760
2011-05-127197317147254,318,0001,812.50
2011-05-1174575469871811,788,0001,795
2011-05-107437627437563,263,0001,890
2011-05-097467557417502,265,0001,875
2011-05-067457527377462,809,0001,865
2011-05-027587677517672,959,0001,917.50
2011-04-287487527387453,350,0001,862.50
2011-04-277317437277422,681,0001,855
2011-04-267337357227252,088,0001,812.50
2011-04-257477577387392,684,0001,847.50
2011-04-227397497327453,644,0001,862.50
2011-04-217357447327365,598,0001,840
2011-04-207357467227248,376,0001,810
2011-04-197097187077104,181,0001,775
2011-04-187317367167193,318,0001,797.50
2011-04-157207427187239,341,0001,807.50
2011-04-1472172870672511,212,0001,812.50
2011-04-137327537247367,828,0001,840
2011-04-127667737407477,845,0001,867.50
2011-04-118058207817855,487,0001,962.50
2011-04-0878580576280210,007,0002,005
2011-04-078118217987993,900,0001,997.50
2011-04-068248287978045,198,0002,010
2011-04-058408408138245,261,0002,060
2011-04-048498608408443,499,0002,110
2011-04-018728728438457,786,0002,112.50
2011-03-318808888618728,298,0002,180
2011-03-308368668328659,714,0002,162.50
2011-03-298088368058288,119,0002,070
2011-03-2881682879682821,576,0002,070
2011-03-257968237938189,809,0002,045
2011-03-247927967737826,423,0001,955
2011-03-237758017657866,282,0001,965
2011-03-227807837667735,112,0001,932.50
2011-03-187447587357504,552,0001,875
2011-03-176777406737176,359,0001,792.50
2011-03-167157226717178,080,0001,792.50
2011-03-1568768755465010,038,0001,625
2011-03-1471976569870210,199,0001,755
2011-03-118158228088097,605,0002,022.50
2011-03-108378378158308,939,0002,075
2011-03-0983084782883915,581,0002,097.50
2011-03-088108207988024,483,0002,005
2011-03-078178288058146,158,0002,035
2011-03-0480782880082012,577,0002,050
2011-03-037977977827923,158,0001,980
2011-03-027807997797854,673,0001,962.50
2011-03-017957977817964,665,0001,990
2011-02-287577947577908,057,0001,975
2011-02-257307587287575,692,0001,892.50
2011-02-247407427257294,639,0001,822.50
2011-02-237417607407455,611,0001,862.50
2011-02-227707867537566,701,0001,890
2011-02-217877877667725,471,0001,930
2011-02-187928047877953,531,0001,987.50
2011-02-178138197998014,570,0002,002.50
2011-02-168178258128133,911,0002,032.50
2011-02-158198228118184,426,0002,045
2011-02-1479082178581310,029,0002,032.50
2011-02-107697867677835,335,0001,957.50
2011-02-097787817627665,717,0001,915
2011-02-0881081075677712,957,0001,942.50
2011-02-077908097887987,039,0001,995
2011-02-047867917787834,678,0001,957.50
2011-02-037877927737873,678,0001,967.50
2011-02-027978017837896,096,0001,972.50
2011-02-017757877687877,600,0001,967.50
2011-01-317437587307546,398,0001,885
2011-01-287607707567656,254,0001,912.50
2011-01-277607727517709,143,0001,925
2011-01-2675477274676412,969,0001,910
2011-01-257207397197348,560,0001,835
2011-01-246847046827034,098,0001,757.50
2011-01-216967086746877,566,0001,717.50
2011-01-207207256926937,360,0001,732.50
2011-01-197227337167316,807,0001,827.50
2011-01-186957136877136,982,0001,782.50
2011-01-176756976726918,279,0001,727.50
2011-01-1465167764966612,288,0001,665
2011-01-136456476356392,208,0001,597.50
2011-01-126466526316344,656,0001,585
2011-01-116266466256362,800,0001,590
2011-01-076386406286314,066,0001,577.50
2011-01-066336426336375,878,0001,592.50
2011-01-056056246056236,768,0001,557.50
2011-01-045876095856097,570,0001,522.50

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