SCREENホールディングス(7735)の株価時系列情報
SCREENホールディングス(7735)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 767 | 769 | 755 | 769 | 111,000 |
1994/12/29 | 762 | 767 | 752 | 767 | 128,000 |
1994/12/28 | 766 | 770 | 763 | 769 | 222,000 |
1994/12/27 | 764 | 768 | 755 | 768 | 160,000 |
1994/12/26 | 745 | 754 | 741 | 754 | 191,000 |
1994/12/22 | 734 | 739 | 729 | 735 | 280,000 |
1994/12/21 | 730 | 732 | 720 | 720 | 154,000 |
1994/12/20 | 730 | 730 | 718 | 729 | 69,000 |
1994/12/19 | 740 | 740 | 728 | 730 | 176,000 |
1994/12/16 | 715 | 720 | 712 | 720 | 306,000 |
1994/12/15 | 711 | 715 | 710 | 710 | 244,000 |
1994/12/14 | 720 | 720 | 705 | 715 | 184,000 |
1994/12/13 | 740 | 740 | 720 | 728 | 194,000 |
1994/12/12 | 740 | 746 | 740 | 746 | 150,000 |
1994/12/09 | 740 | 748 | 732 | 741 | 320,000 |
1994/12/08 | 765 | 765 | 750 | 750 | 150,000 |
1994/12/07 | 770 | 770 | 761 | 761 | 195,000 |
1994/12/06 | 756 | 772 | 752 | 771 | 339,000 |
1994/12/05 | 736 | 749 | 736 | 746 | 114,000 |
1994/12/02 | 739 | 739 | 733 | 735 | 211,000 |
1994/12/01 | 727 | 732 | 720 | 731 | 122,000 |
1994/11/30 | 711 | 734 | 710 | 716 | 410,000 |
1994/11/29 | 709 | 710 | 705 | 709 | 249,000 |
1994/11/28 | 700 | 710 | 700 | 707 | 537,000 |
1994/11/25 | 709 | 711 | 704 | 710 | 231,000 |
1994/11/24 | 708 | 710 | 705 | 710 | 232,000 |
1994/11/22 | 728 | 728 | 715 | 718 | 144,000 |
1994/11/21 | 745 | 745 | 735 | 735 | 66,000 |
1994/11/18 | 735 | 740 | 726 | 735 | 54,000 |
1994/11/17 | 742 | 743 | 725 | 743 | 46,000 |
1994/11/16 | 748 | 748 | 733 | 735 | 53,000 |
1994/11/15 | 733 | 739 | 730 | 730 | 75,000 |
1994/11/14 | 741 | 741 | 720 | 730 | 129,000 |
1994/11/11 | 728 | 731 | 705 | 731 | 142,000 |
1994/11/10 | 750 | 750 | 731 | 745 | 102,000 |
1994/11/09 | 755 | 757 | 748 | 750 | 80,000 |
1994/11/08 | 756 | 760 | 755 | 755 | 50,000 |
1994/11/07 | 768 | 778 | 756 | 756 | 83,000 |
1994/11/04 | 780 | 780 | 768 | 768 | 77,000 |
1994/11/02 | 780 | 780 | 770 | 770 | 61,000 |
1994/11/01 | 781 | 781 | 773 | 773 | 98,000 |
1994/10/31 | 781 | 781 | 773 | 781 | 40,000 |
1994/10/28 | 781 | 781 | 772 | 772 | 67,000 |
1994/10/27 | 776 | 780 | 768 | 768 | 158,000 |
1994/10/26 | 781 | 781 | 769 | 776 | 261,000 |
1994/10/25 | 794 | 794 | 781 | 786 | 228,000 |
1994/10/24 | 794 | 794 | 783 | 784 | 61,000 |
1994/10/21 | 809 | 809 | 780 | 780 | 151,000 |
1994/10/20 | 806 | 806 | 797 | 800 | 67,000 |
1994/10/19 | 794 | 804 | 794 | 796 | 84,000 |
1994/10/18 | 796 | 800 | 796 | 800 | 34,000 |
1994/10/17 | 799 | 799 | 792 | 799 | 81,000 |
1994/10/14 | 813 | 813 | 789 | 789 | 123,000 |
1994/10/13 | 790 | 815 | 790 | 813 | 523,000 |
1994/10/12 | 795 | 795 | 783 | 789 | 204,000 |
1994/10/11 | 766 | 790 | 766 | 789 | 408,000 |
1994/10/07 | 744 | 771 | 742 | 765 | 205,000 |
1994/10/06 | 745 | 755 | 743 | 743 | 63,000 |
1994/10/05 | 741 | 760 | 741 | 746 | 37,000 |
1994/10/04 | 746 | 753 | 742 | 744 | 99,000 |
1994/10/03 | 740 | 755 | 739 | 742 | 110,000 |
1994/09/30 | 740 | 744 | 737 | 739 | 212,000 |
1994/09/29 | 740 | 745 | 737 | 737 | 494,000 |
1994/09/28 | 755 | 760 | 738 | 744 | 311,000 |
1994/09/27 | 795 | 795 | 765 | 765 | 284,000 |
1994/09/26 | 795 | 803 | 792 | 795 | 346,000 |
1994/09/22 | 775 | 800 | 774 | 787 | 373,000 |
1994/09/21 | 758 | 768 | 750 | 768 | 178,000 |
1994/09/20 | 766 | 766 | 752 | 760 | 123,000 |
1994/09/19 | 741 | 747 | 736 | 736 | 181,000 |
1994/09/16 | 747 | 747 | 720 | 731 | 186,000 |
1994/09/14 | 753 | 760 | 735 | 745 | 62,000 |
1994/09/13 | 760 | 765 | 750 | 760 | 167,000 |
1994/09/12 | 769 | 769 | 760 | 760 | 99,000 |
1994/09/09 | 785 | 785 | 755 | 755 | 157,000 |
1994/09/08 | 760 | 785 | 755 | 765 | 113,000 |
1994/09/07 | 776 | 781 | 760 | 764 | 97,000 |
1994/09/06 | 770 | 790 | 766 | 786 | 67,000 |
1994/09/05 | 776 | 776 | 765 | 770 | 106,000 |
1994/09/02 | 774 | 776 | 770 | 776 | 185,000 |
1994/09/01 | 785 | 787 | 775 | 781 | 167,000 |
1994/08/31 | 768 | 775 | 766 | 775 | 193,000 |
1994/08/30 | 795 | 795 | 769 | 775 | 235,000 |
1994/08/29 | 810 | 811 | 787 | 787 | 143,000 |
1994/08/26 | 797 | 801 | 796 | 801 | 169,000 |
1994/08/25 | 800 | 810 | 795 | 795 | 55,000 |
1994/08/24 | 807 | 807 | 795 | 795 | 68,000 |
1994/08/23 | 794 | 797 | 787 | 797 | 86,000 |
1994/08/22 | 808 | 808 | 796 | 798 | 161,000 |
1994/08/19 | 827 | 827 | 803 | 808 | 95,000 |
1994/08/18 | 828 | 828 | 815 | 817 | 83,000 |
1994/08/17 | 829 | 829 | 822 | 828 | 144,000 |
1994/08/16 | 828 | 838 | 828 | 830 | 111,000 |
1994/08/15 | 830 | 838 | 830 | 838 | 47,000 |
1994/08/12 | 839 | 839 | 830 | 838 | 189,000 |
1994/08/11 | 830 | 836 | 830 | 836 | 85,000 |
1994/08/10 | 830 | 838 | 830 | 834 | 72,000 |
1994/08/09 | 835 | 835 | 820 | 830 | 133,000 |
1994/08/08 | 838 | 838 | 825 | 830 | 30,000 |
1994/08/05 | 839 | 849 | 826 | 838 | 119,000 |
1994/08/04 | 840 | 855 | 840 | 849 | 172,000 |
1994/08/03 | 827 | 841 | 823 | 832 | 159,000 |
1994/08/02 | 805 | 820 | 805 | 818 | 236,000 |
1994/08/01 | 810 | 810 | 795 | 810 | 80,000 |
1994/07/29 | 820 | 821 | 810 | 814 | 143,000 |
1994/07/28 | 811 | 811 | 801 | 810 | 199,000 |
1994/07/27 | 829 | 829 | 806 | 821 | 148,000 |
1994/07/26 | 825 | 832 | 821 | 830 | 223,000 |
1994/07/25 | 850 | 850 | 823 | 823 | 233,000 |
1994/07/22 | 859 | 859 | 850 | 851 | 109,000 |
1994/07/21 | 865 | 866 | 853 | 859 | 87,000 |
1994/07/20 | 858 | 865 | 852 | 865 | 243,000 |
1994/07/19 | 866 | 869 | 855 | 858 | 215,000 |
1994/07/18 | 865 | 872 | 858 | 869 | 99,000 |
1994/07/15 | 885 | 885 | 871 | 875 | 130,000 |
1994/07/14 | 865 | 880 | 865 | 865 | 461,000 |
1994/07/13 | 852 | 868 | 850 | 868 | 368,000 |
1994/07/12 | 874 | 874 | 857 | 858 | 265,000 |
1994/07/11 | 877 | 888 | 877 | 884 | 102,000 |
1994/07/08 | 900 | 905 | 891 | 891 | 677,000 |
1994/07/07 | 899 | 902 | 892 | 902 | 479,000 |
1994/07/06 | 912 | 925 | 892 | 893 | 945,000 |
1994/07/05 | 875 | 908 | 875 | 908 | 1,071,000 |
1994/07/04 | 883 | 883 | 870 | 875 | 229,000 |
1994/07/01 | 881 | 885 | 870 | 874 | 654,000 |
1994/06/30 | 877 | 888 | 870 | 885 | 739,000 |
1994/06/29 | 851 | 888 | 850 | 888 | 447,000 |
1994/06/28 | 855 | 874 | 855 | 860 | 316,000 |
1994/06/27 | 845 | 850 | 838 | 850 | 344,000 |
1994/06/24 | 860 | 875 | 852 | 860 | 348,000 |
1994/06/23 | 856 | 858 | 849 | 850 | 548,000 |
1994/06/22 | 839 | 850 | 832 | 849 | 425,000 |
1994/06/21 | 850 | 860 | 840 | 849 | 497,000 |
1994/06/20 | 878 | 880 | 856 | 860 | 333,000 |
1994/06/17 | 875 | 890 | 875 | 878 | 670,000 |
1994/06/16 | 883 | 892 | 875 | 875 | 695,000 |
1994/06/15 | 890 | 903 | 885 | 893 | 3,084,000 |
1994/06/14 | 863 | 872 | 854 | 860 | 1,183,000 |
1994/06/13 | 860 | 876 | 850 | 866 | 1,711,000 |
1994/06/10 | 829 | 866 | 828 | 865 | 5,120,000 |
1994/06/09 | 810 | 830 | 810 | 823 | 2,367,000 |
1994/06/08 | 790 | 809 | 787 | 807 | 2,448,000 |
1994/06/07 | 770 | 795 | 765 | 795 | 1,761,000 |
1994/06/06 | 765 | 774 | 763 | 763 | 519,000 |
1994/06/03 | 765 | 773 | 761 | 765 | 620,000 |
1994/06/02 | 775 | 785 | 765 | 765 | 1,670,000 |
1994/06/01 | 765 | 776 | 764 | 775 | 1,865,000 |
1994/05/31 | 739 | 757 | 735 | 755 | 422,000 |
1994/05/30 | 728 | 740 | 723 | 740 | 269,000 |
1994/05/27 | 717 | 736 | 717 | 728 | 230,000 |
1994/05/26 | 720 | 721 | 716 | 717 | 296,000 |
1994/05/25 | 729 | 731 | 720 | 720 | 362,000 |
1994/05/24 | 720 | 739 | 720 | 721 | 521,000 |
1994/05/23 | 732 | 732 | 720 | 724 | 200,000 |
1994/05/20 | 731 | 739 | 725 | 731 | 116,000 |
1994/05/19 | 724 | 735 | 723 | 725 | 196,000 |
1994/05/18 | 755 | 755 | 737 | 740 | 90,000 |
1994/05/17 | 750 | 759 | 736 | 758 | 200,000 |
1994/05/16 | 768 | 770 | 755 | 762 | 470,000 |
1994/05/13 | 732 | 770 | 728 | 760 | 776,000 |
1994/05/12 | 732 | 733 | 720 | 723 | 214,000 |
1994/05/11 | 740 | 748 | 728 | 736 | 403,000 |
1994/05/10 | 711 | 735 | 711 | 735 | 117,000 |
1994/05/09 | 723 | 724 | 713 | 713 | 131,000 |
1994/05/06 | 721 | 730 | 715 | 723 | 372,000 |
1994/05/02 | 725 | 730 | 720 | 720 | 144,000 |
1994/04/28 | 735 | 738 | 728 | 735 | 158,000 |
1994/04/27 | 735 | 755 | 731 | 741 | 182,000 |
1994/04/26 | 740 | 740 | 726 | 730 | 242,000 |
1994/04/25 | 768 | 768 | 750 | 750 | 185,000 |
1994/04/22 | 764 | 765 | 756 | 765 | 560,000 |
1994/04/21 | 754 | 758 | 748 | 756 | 311,000 |
1994/04/20 | 772 | 775 | 751 | 754 | 694,000 |
1994/04/19 | 773 | 789 | 765 | 773 | 1,618,000 |
1994/04/18 | 738 | 783 | 738 | 780 | 1,439,000 |
1994/04/15 | 732 | 744 | 732 | 740 | 168,000 |
1994/04/14 | 736 | 737 | 716 | 737 | 218,000 |
1994/04/13 | 720 | 730 | 718 | 726 | 237,000 |
1994/04/12 | 730 | 731 | 713 | 719 | 203,000 |
1994/04/11 | 731 | 731 | 725 | 730 | 114,000 |
1994/04/08 | 740 | 744 | 720 | 730 | 280,000 |
1994/04/07 | 740 | 740 | 730 | 730 | 79,000 |
1994/04/06 | 749 | 749 | 735 | 740 | 231,000 |
1994/04/05 | 720 | 729 | 720 | 729 | 104,000 |
1994/04/04 | 718 | 719 | 705 | 717 | 157,000 |
1994/04/01 | 720 | 726 | 715 | 720 | 317,000 |
1994/03/31 | 736 | 746 | 713 | 713 | 327,000 |
1994/03/30 | 720 | 750 | 715 | 747 | 186,000 |
1994/03/29 | 757 | 757 | 725 | 725 | 353,000 |
1994/03/28 | 720 | 746 | 713 | 737 | 327,000 |
1994/03/25 | 721 | 721 | 716 | 720 | 187,000 |
1994/03/24 | 728 | 728 | 716 | 726 | 138,000 |
1994/03/23 | 735 | 736 | 716 | 728 | 209,000 |
1994/03/22 | 746 | 750 | 731 | 735 | 185,000 |
1994/03/18 | 758 | 758 | 748 | 756 | 330,000 |
1994/03/17 | 754 | 759 | 745 | 758 | 910,000 |
1994/03/16 | 748 | 770 | 748 | 763 | 1,424,000 |
1994/03/15 | 732 | 755 | 727 | 740 | 1,447,000 |
1994/03/14 | 715 | 726 | 711 | 725 | 503,000 |
1994/03/11 | 711 | 718 | 700 | 705 | 496,000 |
1994/03/10 | 720 | 725 | 717 | 719 | 407,000 |
1994/03/09 | 726 | 726 | 710 | 720 | 231,000 |
1994/03/08 | 712 | 723 | 712 | 720 | 181,000 |
1994/03/07 | 713 | 718 | 710 | 711 | 207,000 |
1994/03/04 | 704 | 715 | 700 | 713 | 296,000 |
1994/03/03 | 719 | 719 | 710 | 714 | 396,000 |
1994/03/02 | 740 | 740 | 720 | 733 | 565,000 |
1994/03/01 | 733 | 745 | 733 | 742 | 651,000 |
1994/02/28 | 740 | 747 | 730 | 730 | 454,000 |
1994/02/25 | 706 | 740 | 705 | 730 | 1,422,000 |
1994/02/24 | 702 | 720 | 695 | 715 | 784,000 |
1994/02/23 | 702 | 702 | 681 | 693 | 230,000 |
1994/02/22 | 708 | 708 | 690 | 699 | 275,000 |
1994/02/21 | 676 | 700 | 675 | 699 | 189,000 |
1994/02/18 | 680 | 688 | 675 | 686 | 224,000 |
1994/02/17 | 701 | 713 | 670 | 680 | 638,000 |
1994/02/16 | 695 | 733 | 693 | 714 | 1,521,000 |
1994/02/15 | 661 | 689 | 661 | 675 | 610,000 |
1994/02/14 | 699 | 702 | 680 | 701 | 887,000 |
1994/02/10 | 690 | 704 | 687 | 702 | 1,749,000 |
1994/02/09 | 689 | 690 | 661 | 677 | 1,682,000 |
1994/02/08 | 670 | 687 | 651 | 651 | 1,512,000 |
1994/02/07 | 620 | 651 | 619 | 630 | 441,000 |
1994/02/04 | 629 | 635 | 625 | 630 | 605,000 |
1994/02/03 | 650 | 660 | 628 | 639 | 551,000 |
1994/02/02 | 660 | 674 | 650 | 650 | 773,000 |
1994/02/01 | 631 | 692 | 625 | 679 | 1,968,000 |
1994/01/31 | 611 | 612 | 600 | 611 | 611,000 |
1994/01/28 | 571 | 571 | 562 | 571 | 104,000 |
1994/01/27 | 589 | 590 | 560 | 560 | 262,000 |
1994/01/26 | 579 | 585 | 570 | 580 | 211,000 |
1994/01/25 | 561 | 574 | 555 | 574 | 192,000 |
1994/01/24 | 558 | 570 | 550 | 560 | 286,000 |
1994/01/21 | 592 | 592 | 578 | 587 | 389,000 |
1994/01/20 | 600 | 600 | 585 | 590 | 473,000 |
1994/01/19 | 590 | 605 | 583 | 595 | 255,000 |
1994/01/18 | 590 | 595 | 582 | 582 | 110,000 |
1994/01/17 | 603 | 605 | 592 | 595 | 102,000 |
1994/01/14 | 580 | 605 | 573 | 603 | 358,000 |
1994/01/13 | 597 | 610 | 580 | 583 | 640,000 |
1994/01/12 | 560 | 597 | 555 | 597 | 438,000 |
1994/01/11 | 570 | 570 | 555 | 562 | 193,000 |
1994/01/10 | 558 | 565 | 552 | 552 | 162,000 |
1994/01/07 | 540 | 548 | 530 | 548 | 104,000 |
1994/01/06 | 540 | 540 | 531 | 535 | 299,000 |
1994/01/05 | 516 | 535 | 515 | 515 | 466,000 |
1994/01/04 | 520 | 520 | 511 | 520 | 49,000 |