1. HOME >
  2. 株価時系列 >
  3. 7735 >
  4. 2016年

7735 (株)SCREENホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307,1607,2707,1007,250365,2003,625
2016-12-297,2507,2507,0707,110322,6003,555
2016-12-287,2107,3407,2007,320229,2003,660
2016-12-277,2807,2907,2007,220243,2003,610
2016-12-267,2107,3007,1607,200283,3003,600
2016-12-227,0807,2007,0507,200356,4003,600
2016-12-217,0807,2907,0707,140586,6003,570
2016-12-206,9507,0806,8707,080586,7003,540
2016-12-196,9006,9506,8106,870329,0003,435
2016-12-166,9107,0006,9006,990476,7003,495
2016-12-156,8006,9106,7906,850586,6003,425
2016-12-146,6906,9006,6406,780638,5003,390
2016-12-136,4706,7106,4706,700706,1003,350
2016-12-126,4406,4906,3906,480572,9003,240
2016-12-096,2806,4006,2506,380731,3003,190
2016-12-086,3906,4406,2706,320519,2003,160
2016-12-076,3706,3706,2206,270488,1003,135
2016-12-066,4506,4906,2506,270580,3003,135
2016-12-056,3806,4106,2706,400509,0003,200
2016-12-026,5106,5506,3506,440981,3003,220
2016-12-016,9006,9706,7906,810535,5003,405
2016-11-306,9106,9606,8006,820421,9003,410
2016-11-296,7506,9906,7506,980493,9003,490
2016-11-286,8606,8706,7406,810384,1003,405
2016-11-256,9406,9906,7706,850458,3003,425
2016-11-246,9606,9706,8806,950309,7003,475
2016-11-226,8506,8606,8006,860223,9003,430
2016-11-217,0007,0206,8406,850436,8003,425
2016-11-186,8307,0206,8207,020679,5003,510
2016-11-176,7206,7606,6006,700507,0003,350
2016-11-166,7806,9306,7206,750422,1003,375
2016-11-156,7206,7606,5906,610476,4003,305
2016-11-146,8106,8706,6806,790549,6003,395
2016-11-117,1707,1706,6706,740790,3003,370
2016-11-107,0707,1806,9907,070579,1003,535
2016-11-097,0707,1506,6206,690749,3003,345
2016-11-087,1707,1706,7607,010681,7003,505
2016-11-077,1007,1606,9607,070417,7003,535
2016-11-046,8606,9306,8106,910522,4003,455
2016-11-027,1307,1706,9807,030418,5003,515
2016-11-017,1507,2407,1207,230336,1003,615
2016-10-316,8407,2106,8407,190968,8003,595
2016-10-286,7106,7606,6506,760423,2003,380
2016-10-276,5906,6006,5006,560247,2003,280
2016-10-266,6506,7006,5906,610225,3003,305
2016-10-256,5306,6906,5006,670322,3003,335
2016-10-246,5606,5706,3906,470525,3003,235
2016-10-216,6706,7106,5606,580320,4003,290
2016-10-206,6706,6906,5806,630351,7003,315
2016-10-196,7006,7406,6206,660246,0003,330
2016-10-176,6006,6906,5306,640323,9003,320
2016-10-136,8006,8006,6506,730339,0003,365
2016-10-126,8106,8406,6706,700422,1003,350
2016-10-116,8106,9306,7606,910394,3003,455
2016-10-076,7306,8406,7306,810377,1003,405
2016-10-066,7206,8706,6906,730488,7003,365
2016-10-056,6206,7206,6106,690458,8003,345
2016-10-046,6906,7306,5706,700466,8003,350
2016-10-036,5106,5906,3106,590497,6003,295
2016-09-306,6306,7006,4306,470648,8003,235
2016-09-296,5906,7906,5406,780623,2003,390
2016-09-286,5006,6006,3806,540487,7003,270
2016-09-271,2671,3181,2561,3183,263,0003,295
2016-09-261,2841,2891,2711,2712,153,0003,177.50
2016-09-231,2571,3021,2501,2883,193,0003,220
2016-09-211,2431,2621,2221,2593,233,0003,147.50
2016-09-201,2441,2671,2271,2542,640,0003,135
2016-09-161,2321,2341,2021,2273,900,0003,067.50
2016-09-151,2261,2591,2111,2174,137,0003,042.50
2016-09-141,2411,2921,2411,2632,530,0003,157.50
2016-09-131,2851,2851,2351,2413,074,0003,102.50
2016-09-121,2701,3031,2611,2821,741,0003,205
2016-09-091,2921,2981,2801,2932,249,0003,232.50
2016-09-081,3091,3281,2831,2982,192,0003,245
2016-09-071,2991,3251,2781,3222,220,0003,305
2016-09-061,2951,3221,2891,3132,997,0003,282.50
2016-09-051,3231,3261,3041,3081,999,0003,270
2016-09-021,3191,3211,2851,3003,437,0003,250
2016-09-011,3271,3331,3071,3192,428,0003,297.50
2016-08-311,3451,3581,3391,3412,394,0003,352.50
2016-08-301,3291,3411,3221,3223,413,0003,305
2016-08-291,3651,3701,3351,3443,200,0003,360
2016-08-261,3301,3431,3051,3154,101,0003,287.50
2016-08-251,3151,3521,2951,3316,376,0003,327.50
2016-08-241,2421,3151,2421,3066,986,0003,265
2016-08-231,2061,2331,1961,2123,076,0003,030
2016-08-221,1931,2191,1751,2143,456,0003,035
2016-08-191,1561,2081,1551,1805,828,0002,950
2016-08-181,1131,1411,1031,1283,213,0002,820
2016-08-171,1471,1471,1051,1114,349,0002,777.50
2016-08-161,1751,1831,1601,1622,903,0002,905
2016-08-151,1801,1891,1711,1771,949,0002,942.50
2016-08-121,1731,1911,1591,1803,063,0002,950
2016-08-101,1181,1761,1081,1545,238,0002,885
2016-08-091,1451,1491,0571,12510,048,0002,812.50
2016-08-081,2051,2401,2021,2323,232,0003,080
2016-08-051,1841,2171,1631,1812,948,0002,952.50
2016-08-041,1801,1841,1561,1713,303,0002,927.50
2016-08-031,1871,1981,1641,1662,723,0002,915
2016-08-021,2021,2181,2001,2141,827,0003,035
2016-08-011,2101,2261,1951,2181,792,0003,045
2016-07-291,2111,2321,1971,2302,625,0003,075
2016-07-281,2371,2481,2221,2232,543,0003,057.50
2016-07-271,2271,2491,2021,2405,721,0003,100
2016-07-261,2341,2381,2081,2252,574,0003,062.50
2016-07-251,2571,2661,2381,2412,485,0003,102.50
2016-07-221,2461,2651,2291,2584,129,0003,145
2016-07-211,2481,2711,2291,2376,757,0003,092.50
2016-07-201,2051,2481,1981,2396,411,0003,097.50
2016-07-191,1201,2001,1121,1985,838,0002,995
2016-07-151,1301,1371,0881,1013,584,0002,752.50
2016-07-141,1161,1341,1091,1243,191,0002,810
2016-07-131,1381,1381,1071,1153,652,0002,787.50
2016-07-121,1221,1371,1041,1094,737,0002,772.50
2016-07-111,0841,1091,0731,1012,872,0002,752.50
2016-07-081,0551,0841,0441,0453,189,0002,612.50
2016-07-071,0771,0841,0521,0582,933,0002,645
2016-07-061,0711,0801,0511,0767,867,0002,690
2016-07-051,1021,1241,0801,1093,794,0002,772.50
2016-07-041,1051,1201,0801,1066,420,0002,765
2016-07-011,1191,1471,1081,1205,163,0002,800
2016-06-301,1401,1491,0971,1065,273,0002,765
2016-06-291,1251,1341,1051,1294,446,0002,822.50
2016-06-281,0601,1191,0431,1134,954,0002,782.50
2016-06-271,0421,0571,0261,0493,165,0002,622.50
2016-06-241,1231,1241,0131,0405,498,0002,600
2016-06-231,0921,1251,0851,1233,853,0002,807.50
2016-06-221,0841,0911,0651,0733,648,0002,682.50
2016-06-211,0871,1011,0761,0942,910,0002,735
2016-06-201,0501,1071,0461,0956,676,0002,737.50
2016-06-171,0251,0431,0031,0144,930,0002,535
2016-06-161,0471,0591,0051,0104,280,0002,525
2016-06-151,0531,0681,0441,0562,490,0002,640
2016-06-141,0361,0711,0361,0543,793,0002,635
2016-06-131,0841,0861,0591,0592,514,0002,647.50
2016-06-101,1001,1171,0921,1143,767,0002,785
2016-06-091,1041,1301,0921,1083,949,0002,770
2016-06-081,0521,1051,0501,1034,516,0002,757.50
2016-06-071,0441,0511,0331,0502,811,0002,625
2016-06-061,0311,0521,0241,0462,862,0002,615
2016-06-031,0311,0561,0201,0534,414,0002,632.50
2016-06-021,0511,0611,0241,0323,638,0002,580
2016-06-011,0741,0851,0521,0603,584,0002,650
2016-05-311,0791,1031,0671,0943,885,0002,735
2016-05-301,0501,0751,0451,0732,720,0002,682.50
2016-05-271,0721,0741,0351,0405,472,0002,600
2016-05-261,0671,0871,0601,0623,750,0002,655
2016-05-251,0521,0701,0421,0563,780,0002,640
2016-05-241,0471,0501,0291,0394,014,0002,597.50
2016-05-231,0301,0621,0221,0575,183,0002,642.50
2016-05-201,0121,0299991,0294,638,0002,572.50
2016-05-199811,0369771,03210,323,0002,580
2016-05-189489879459755,991,0002,437.50
2016-05-179359409189332,548,0002,332.50
2016-05-169219359129343,009,0002,335
2016-05-139529539049174,403,0002,292.50
2016-05-128949468909456,418,0002,362.50
2016-05-119069108728797,080,0002,197.50
2016-05-108198398068383,955,0002,095
2016-05-098208238078202,861,0002,050
2016-05-068338358028123,466,0002,030
2016-05-028328338158283,523,0002,070
2016-04-289009038688684,020,0002,170
2016-04-279019058758854,510,0002,212.50
2016-04-268909058888945,013,0002,235
2016-04-2596796789690211,547,0002,255
2016-04-229259439179392,133,0002,347.50
2016-04-219379389279332,219,0002,332.50
2016-04-209439499159172,771,0002,292.50
2016-04-199289429249382,782,0002,345
2016-04-188889128818984,547,0002,245
2016-04-159299549239317,598,0002,327.50
2016-04-149099259099103,929,0002,275
2016-04-138809008688953,337,0002,237.50
2016-04-128518878518802,548,0002,200
2016-04-118488538288491,963,0002,122.50
2016-04-088288658248542,573,0002,135
2016-04-078348478228362,524,0002,090
2016-04-068338418228322,706,0002,080
2016-04-058708708408412,885,0002,102.50
2016-04-048608858588772,604,0002,192.50
2016-04-018818858598684,118,0002,170
2016-03-318689038688906,217,0002,225
2016-03-308398538268483,869,0002,120
2016-03-298198418168391,502,0002,097.50
2016-03-288388398268342,033,0002,085
2016-03-258188328068302,377,0002,075
2016-03-248288288118152,497,0002,037.50
2016-03-238128378078324,856,0002,080
2016-03-227868167868153,597,0002,037.50
2016-03-187897907627692,993,0001,922.50
2016-03-178058087777853,676,0001,962.50
2016-03-168108127887904,976,0001,975
2016-03-158388448208223,521,0002,055
2016-03-148558568328383,111,0002,095
2016-03-118528588348433,573,0002,107.50
2016-03-108638708558641,203,0002,160
2016-03-098578598308482,513,0002,120
2016-03-088908938628741,783,0002,185
2016-03-078738918718882,290,0002,220
2016-03-048508758498692,000,0002,172.50
2016-03-038458608458571,509,0002,142.50
2016-03-028538608418533,083,0002,132.50
2016-03-018308358018253,062,0002,062.50
2016-02-298208548208392,724,0002,097.50
2016-02-268248448228231,874,0002,057.50
2016-02-258108198048151,844,0002,037.50
2016-02-248068097948052,328,0002,012.50
2016-02-238248388158212,110,0002,052.50
2016-02-228148238028123,143,0002,030
2016-02-198398408138262,853,0002,065
2016-02-188458688428452,745,0002,112.50
2016-02-178078348078253,862,0002,062.50
2016-02-168058248028123,062,0002,030
2016-02-158208257998204,789,0002,050
2016-02-127787897627744,941,0001,935
2016-02-108258307988194,365,0002,047.50
2016-02-098318627938065,222,0002,015
2016-02-088308698118613,295,0002,152.50
2016-02-058648698408522,680,0002,130
2016-02-049039088578675,545,0002,167.50
2016-02-039469468959143,792,0002,285
2016-02-029669789599633,324,0002,407.50
2016-02-019369749349703,911,0002,425
2016-01-299139328939245,185,0002,310
2016-01-288819218789134,143,0002,282.50
2016-01-278608858578792,630,0002,197.50
2016-01-268508558418461,458,0002,115
2016-01-258728778508642,357,0002,160
2016-01-228618688408642,823,0002,160
2016-01-218158748158357,380,0002,087.50
2016-01-208388408048093,562,0002,022.50
2016-01-197998297978292,188,0002,072.50
2016-01-187908197818142,829,0002,035
2016-01-158608628158204,405,0002,050
2016-01-148008137938102,357,0002,025
2016-01-138258418198321,908,0002,080
2016-01-128318398068103,716,0002,025
2016-01-087968527968285,674,0002,070
2016-01-078648697928056,707,0002,012.50
2016-01-068758858678791,963,0002,197.50
2016-01-058818908688741,556,0002,185
2016-01-048909058738761,786,0002,190

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