1. HOME >
  2. 株価時系列 >
  3. 7735 >
  4. 2013年

7735 (株)SCREENホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305985995945961,616,0001,490
2013-12-275975985905981,359,0001,495
2013-12-265965985885951,580,0001,487.50
2013-12-255865945835923,618,0001,480
2013-12-245785885765843,252,0001,460
2013-12-205705745685731,649,0001,432.50
2013-12-195765775655723,279,0001,430
2013-12-185555735555694,343,0001,422.50
2013-12-175535565505511,577,0001,377.50
2013-12-165445555435483,223,0001,370
2013-12-135395485365374,153,0001,342.50
2013-12-125475475345421,972,0001,355
2013-12-115625675435502,388,0001,375
2013-12-105565695555672,943,0001,417.50
2013-12-095465535455521,722,0001,380
2013-12-065265405265362,006,0001,340
2013-12-055485495275293,056,0001,322.50
2013-12-045475635475542,935,0001,385
2013-12-035545575455521,933,0001,380
2013-12-025545555455491,436,0001,372.50
2013-11-295465605425553,825,0001,387.50
2013-11-285335475315443,054,0001,360
2013-11-275215285195261,217,0001,315
2013-11-265305335235252,009,0001,312.50
2013-11-255375435325362,193,0001,340
2013-11-225285465265316,109,0001,327.50
2013-11-215275375155214,044,0001,302.50
2013-11-205175305165243,478,0001,310
2013-11-195225225145191,942,0001,297.50
2013-11-185325325245262,376,0001,315
2013-11-155255315155283,977,0001,320
2013-11-145245275165203,652,0001,300
2013-11-135085195045183,071,0001,295
2013-11-124975084965072,809,0001,267.50
2013-11-115005064935032,929,0001,257.50
2013-11-084894944834904,326,0001,225
2013-11-075105144934975,055,0001,242.50
2013-11-0650051048950610,982,0001,265
2013-11-055505505145304,729,0001,325
2013-11-015635645405501,954,0001,375
2013-10-315685745605621,752,0001,405
2013-10-305685755605663,349,0001,415
2013-10-295595635515602,844,0001,400
2013-10-285525595465581,809,0001,395
2013-10-255675675455452,867,0001,362.50
2013-10-245615705555692,159,0001,422.50
2013-10-235755815665692,946,0001,422.50
2013-10-225695705635691,345,0001,422.50
2013-10-215805825665732,018,0001,432.50
2013-10-185545765525742,970,0001,435
2013-10-175495615485562,593,0001,390
2013-10-165475595385402,959,0001,350
2013-10-155605645455503,555,0001,375
2013-10-115345595345549,605,0001,385
2013-10-105265305225272,828,0001,317.50
2013-10-095215335195282,712,0001,320
2013-10-085225305205262,309,0001,315
2013-10-075475485305322,659,0001,330
2013-10-045285475265413,805,0001,352.50
2013-10-035385465265314,794,0001,327.50
2013-10-025515655345374,297,0001,342.50
2013-10-015455595445503,014,0001,375
2013-09-305365505355381,881,0001,345
2013-09-275595655415443,445,0001,360
2013-09-265485665405662,793,0001,415
2013-09-255725855495586,702,0001,395
2013-09-245505645465534,183,0001,382.50
2013-09-205585635355548,353,0001,385
2013-09-195275395165384,918,0001,345
2013-09-185215315215243,140,0001,310
2013-09-175195305155203,657,0001,300
2013-09-134975194975135,159,0001,282.50
2013-09-125075094995012,941,0001,252.50
2013-09-115135155025032,734,0001,257.50
2013-09-105005144975095,558,0001,272.50
2013-09-094824974664935,115,0001,232.50
2013-09-064684754674703,371,0001,175
2013-09-054694694574633,208,0001,157.50
2013-09-044624654584632,826,0001,157.50
2013-09-034644694634662,390,0001,165
2013-09-024664674564631,885,0001,157.50
2013-08-304644724604653,871,0001,162.50
2013-08-294614634524572,014,0001,142.50
2013-08-284514584504551,804,0001,137.50
2013-08-274594684544582,093,0001,145
2013-08-264734744584622,272,0001,155
2013-08-234684764644683,483,0001,170
2013-08-224734734544623,245,0001,155
2013-08-214694794674793,341,0001,197.50
2013-08-204624734614642,121,0001,160
2013-08-194574714504692,660,0001,172.50
2013-08-164444624404605,715,0001,150
2013-08-154564624484514,038,0001,127.50
2013-08-144754754534624,631,0001,155
2013-08-134794794594736,176,0001,182.50
2013-08-124664784564747,417,0001,185
2013-08-095185184884986,882,0001,245
2013-08-085255415215212,115,0001,302.50
2013-08-075425485335332,205,0001,332.50
2013-08-065455585415582,983,0001,395
2013-08-055435575385441,575,0001,360
2013-08-025485535415502,165,0001,375
2013-08-015385405255352,507,0001,337.50
2013-07-315505625365433,312,0001,357.50
2013-07-305405575385553,172,0001,387.50
2013-07-295445465345392,275,0001,347.50
2013-07-265575605505512,394,0001,377.50
2013-07-255795845685722,267,0001,430
2013-07-245685745585732,961,0001,432.50
2013-07-235575745545723,053,0001,430
2013-07-225785785495574,214,0001,392.50
2013-07-196066075425749,324,0001,435
2013-07-186036145996053,717,0001,512.50
2013-07-175886035816024,430,0001,505
2013-07-165885955815893,495,0001,472.50
2013-07-1255058554957811,601,0001,445
2013-07-115565635385473,749,0001,367.50
2013-07-105655775555622,816,0001,405
2013-07-095635655495592,753,0001,397.50
2013-07-085795805625622,536,0001,405
2013-07-055615705575693,729,0001,422.50
2013-07-045475645435515,225,0001,377.50
2013-07-035515545345372,802,0001,342.50
2013-07-025245405215402,940,0001,350
2013-07-015245255095182,408,0001,295
2013-06-285065295065242,959,0001,310
2013-06-275035064925032,640,0001,257.50
2013-06-265265265035032,282,0001,257.50
2013-06-255265355075186,740,0001,295
2013-06-245145224985164,751,0001,290
2013-06-215005064845004,279,0001,250
2013-06-205195275085093,669,0001,272.50
2013-06-195155285145192,813,0001,297.50
2013-06-185155245055081,775,0001,270
2013-06-174985154955133,514,0001,282.50
2013-06-145075205055074,650,0001,267.50
2013-06-135085194984993,672,0001,247.50
2013-06-125105325055262,523,0001,315
2013-06-115355415225242,822,0001,310
2013-06-105265365155353,588,0001,337.50
2013-06-075075194865104,509,0001,275
2013-06-065185445125234,479,0001,307.50
2013-06-055435465145173,551,0001,292.50
2013-06-045265485135435,170,0001,357.50
2013-06-035545555345356,444,0001,337.50
2013-05-315585745535686,069,0001,420
2013-05-305505725455515,873,0001,377.50
2013-05-295915915595625,968,0001,405
2013-05-285585935545827,327,0001,455
2013-05-275835885535639,961,0001,407.50
2013-05-2461964158161311,350,0001,532.50
2013-05-2363767560160113,225,0001,502.50
2013-05-2262164358763510,976,0001,587.50
2013-05-215946255856185,939,0001,545
2013-05-205855995835943,820,0001,485
2013-05-175515825425755,073,0001,437.50
2013-05-165705745475655,206,0001,412.50
2013-05-155735815645674,783,0001,417.50
2013-05-145625875605638,291,0001,407.50
2013-05-135635805515537,335,0001,382.50
2013-05-105305365205364,845,0001,340
2013-05-095265325065113,502,0001,277.50
2013-05-084975404945266,873,0001,315
2013-05-074854974844963,506,0001,240
2013-05-024794794704772,583,0001,192.50
2013-05-014944984774794,823,0001,197.50
2013-04-304845034755024,199,0001,255
2013-04-264964984854883,582,0001,220
2013-04-255125134914954,555,0001,237.50
2013-04-244955144875089,529,0001,270
2013-04-234804894724875,340,0001,217.50
2013-04-224814914694756,428,0001,187.50
2013-04-1946849246348217,623,0001,205
2013-04-184364464324414,310,0001,102.50
2013-04-174374404304342,271,0001,085
2013-04-164274394244303,679,0001,075
2013-04-154414454334334,061,0001,082.50
2013-04-124594604434504,379,0001,125
2013-04-114594734514556,205,0001,137.50
2013-04-104264534254518,660,0001,127.50
2013-04-094344354224274,568,0001,067.50
2013-04-084384384284333,549,0001,082.50
2013-04-054544574244258,798,0001,062.50
2013-04-044174424114426,284,0001,105
2013-04-034314314144233,381,0001,057.50
2013-04-024324324104275,102,0001,067.50
2013-04-014384434324323,963,0001,080
2013-03-294254384254344,487,0001,085
2013-03-284284294174233,139,0001,057.50
2013-03-274264264164262,973,0001,065
2013-03-264264304234263,197,0001,065
2013-03-254234424204355,955,0001,087.50
2013-03-224294304134178,041,0001,042.50
2013-03-2145545542742910,943,0001,072.50
2013-03-194504554454484,488,0001,120
2013-03-184574634414459,626,0001,112.50
2013-03-154904954754814,855,0001,202.50
2013-03-144965124904935,044,0001,232.50
2013-03-134864984824965,345,0001,240
2013-03-124905004824876,350,0001,217.50
2013-03-114914914734774,794,0001,192.50
2013-03-084854914734869,814,0001,215
2013-03-0747948745747210,894,0001,180
2013-03-0644647244246910,080,0001,172.50
2013-03-054514514284316,588,0001,077.50
2013-03-044524524384434,149,0001,107.50
2013-03-014554574464523,515,0001,130
2013-02-284704744574625,401,0001,155
2013-02-274614624554603,234,0001,150
2013-02-264604724554575,316,0001,142.50
2013-02-254864894744773,780,0001,192.50
2013-02-224684764614755,427,0001,187.50
2013-02-214544774544716,777,0001,177.50
2013-02-204754754494607,525,0001,150
2013-02-194804834674749,260,0001,185
2013-02-1846548745548317,334,0001,207.50
2013-02-1541443641143511,288,0001,087.50
2013-02-1439543539341911,695,0001,047.50
2013-02-134054053843897,636,000972.50
2013-02-124354364074088,156,0001,020
2013-02-084354484264277,094,0001,067.50
2013-02-074334424304404,321,0001,100
2013-02-064524534354377,950,0001,092.50
2013-02-054514574444455,702,0001,112.50
2013-02-044564654514623,302,0001,155
2013-02-014714724484524,318,0001,130
2013-01-314594664514665,300,0001,165
2013-01-304454624414624,777,0001,155
2013-01-294354494344443,966,0001,110
2013-01-284654684414426,319,0001,105
2013-01-254504634434626,462,0001,155
2013-01-244354454254365,148,0001,090
2013-01-234404494374386,087,0001,095
2013-01-224614684494516,974,0001,127.50
2013-01-214754784554625,736,0001,155
2013-01-1848048846647213,275,0001,180
2013-01-174594634424506,303,0001,125
2013-01-164774794544575,665,0001,142.50
2013-01-154884914754795,658,0001,197.50
2013-01-114784864694736,495,0001,182.50
2013-01-104834904684706,768,0001,175
2013-01-094734864694786,893,0001,195
2013-01-085005024774798,178,0001,197.50
2013-01-075315325045055,357,0001,262.50
2013-01-045445455265304,534,0001,325

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