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 |
---|---|---|---|---|---|
1995/12/29 | 906 | 916 | 902 | 906 | 140,000 |
1995/12/28 | 936 | 936 | 910 | 911 | 235,000 |
1995/12/27 | 937 | 937 | 928 | 928 | 209,000 |
1995/12/26 | 935 | 937 | 926 | 932 | 159,000 |
1995/12/25 | 930 | 940 | 928 | 939 | 369,000 |
1995/12/22 | 928 | 944 | 926 | 930 | 440,000 |
1995/12/21 | 916 | 921 | 912 | 920 | 683,000 |
1995/12/20 | 890 | 930 | 890 | 917 | 854,000 |
1995/12/19 | 877 | 888 | 867 | 867 | 261,000 |
1995/12/18 | 905 | 910 | 895 | 897 | 335,000 |
1995/12/15 | 920 | 926 | 915 | 922 | 488,000 |
1995/12/14 | 907 | 930 | 905 | 925 | 317,000 |
1995/12/13 | 915 | 920 | 906 | 907 | 573,000 |
1995/12/12 | 936 | 936 | 914 | 915 | 345,000 |
1995/12/11 | 945 | 945 | 934 | 935 | 331,000 |
1995/12/08 | 941 | 952 | 936 | 940 | 1,773,000 |
1995/12/07 | 944 | 950 | 930 | 931 | 1,552,000 |
1995/12/06 | 920 | 944 | 920 | 943 | 1,621,000 |
1995/12/05 | 898 | 917 | 898 | 917 | 453,000 |
1995/12/04 | 910 | 917 | 881 | 897 | 336,000 |
1995/12/01 | 880 | 910 | 879 | 910 | 337,000 |
1995/11/30 | 871 | 890 | 871 | 886 | 280,000 |
1995/11/29 | 880 | 880 | 867 | 875 | 327,000 |
1995/11/28 | 889 | 889 | 873 | 880 | 402,000 |
1995/11/27 | 871 | 879 | 871 | 879 | 260,000 |
1995/11/24 | 875 | 884 | 865 | 865 | 232,000 |
1995/11/22 | 880 | 888 | 875 | 876 | 267,000 |
1995/11/21 | 904 | 904 | 880 | 886 | 224,000 |
1995/11/20 | 895 | 910 | 890 | 910 | 164,000 |
1995/11/17 | 882 | 894 | 873 | 875 | 228,000 |
1995/11/16 | 871 | 876 | 860 | 861 | 505,000 |
1995/11/15 | 886 | 891 | 875 | 880 | 703,000 |
1995/11/14 | 911 | 916 | 895 | 895 | 425,000 |
1995/11/13 | 905 | 910 | 895 | 895 | 144,000 |
1995/11/10 | 902 | 915 | 892 | 915 | 218,000 |
1995/11/09 | 904 | 920 | 902 | 904 | 409,000 |
1995/11/08 | 924 | 928 | 900 | 901 | 440,000 |
1995/11/07 | 933 | 938 | 912 | 929 | 700,000 |
1995/11/06 | 930 | 946 | 922 | 932 | 1,884,000 |
1995/11/02 | 919 | 928 | 910 | 928 | 1,021,000 |
1995/11/01 | 900 | 916 | 895 | 903 | 503,000 |
1995/10/31 | 894 | 915 | 886 | 914 | 323,000 |
1995/10/30 | 866 | 885 | 866 | 884 | 312,000 |
1995/10/27 | 905 | 905 | 876 | 876 | 533,000 |
1995/10/26 | 905 | 910 | 900 | 901 | 492,000 |
1995/10/25 | 915 | 922 | 911 | 914 | 496,000 |
1995/10/24 | 914 | 928 | 914 | 915 | 1,085,000 |
1995/10/23 | 925 | 939 | 917 | 917 | 1,368,000 |
1995/10/20 | 898 | 932 | 897 | 930 | 1,909,000 |
1995/10/19 | 890 | 903 | 886 | 893 | 782,000 |
1995/10/18 | 891 | 894 | 875 | 892 | 990,000 |
1995/10/17 | 914 | 925 | 891 | 898 | 3,303,000 |
1995/10/16 | 879 | 915 | 876 | 911 | 5,017,000 |
1995/10/13 | 847 | 879 | 847 | 874 | 1,604,000 |
1995/10/12 | 840 | 861 | 837 | 845 | 1,103,000 |
1995/10/11 | 870 | 886 | 832 | 832 | 1,908,000 |
1995/10/09 | 849 | 882 | 841 | 879 | 2,179,000 |
1995/10/06 | 826 | 845 | 822 | 844 | 684,000 |
1995/10/05 | 825 | 844 | 821 | 836 | 690,000 |
1995/10/04 | 800 | 814 | 795 | 811 | 254,000 |
1995/10/03 | 780 | 791 | 775 | 790 | 294,000 |
1995/10/02 | 810 | 811 | 790 | 790 | 227,000 |
1995/09/29 | 818 | 847 | 810 | 810 | 995,000 |
1995/09/28 | 809 | 833 | 809 | 818 | 828,000 |
1995/09/27 | 805 | 810 | 783 | 799 | 450,000 |
1995/09/26 | 760 | 798 | 756 | 798 | 216,000 |
1995/09/25 | 788 | 788 | 761 | 770 | 198,000 |
1995/09/22 | 760 | 780 | 760 | 778 | 441,000 |
1995/09/21 | 789 | 790 | 758 | 780 | 403,000 |
1995/09/20 | 820 | 820 | 789 | 795 | 313,000 |
1995/09/19 | 815 | 818 | 800 | 818 | 192,000 |
1995/09/18 | 850 | 850 | 830 | 835 | 544,000 |
1995/09/14 | 840 | 846 | 838 | 845 | 239,000 |
1995/09/13 | 838 | 845 | 838 | 840 | 422,000 |
1995/09/12 | 833 | 854 | 833 | 848 | 658,000 |
1995/09/11 | 829 | 835 | 824 | 829 | 836,000 |
1995/09/08 | 830 | 850 | 830 | 840 | 1,462,000 |
1995/09/07 | 840 | 840 | 825 | 825 | 334,000 |
1995/09/06 | 838 | 850 | 826 | 838 | 1,817,000 |
1995/09/05 | 801 | 828 | 800 | 828 | 625,000 |
1995/09/04 | 837 | 841 | 793 | 800 | 764,000 |
1995/09/01 | 808 | 845 | 800 | 834 | 1,611,000 |
1995/08/31 | 806 | 810 | 780 | 798 | 746,000 |
1995/08/30 | 829 | 829 | 782 | 786 | 1,389,000 |
1995/08/29 | 810 | 831 | 803 | 814 | 3,092,000 |
1995/08/28 | 738 | 790 | 735 | 790 | 1,051,000 |
1995/08/25 | 734 | 740 | 725 | 740 | 310,000 |
1995/08/24 | 733 | 733 | 711 | 733 | 119,000 |
1995/08/23 | 739 | 740 | 725 | 738 | 475,000 |
1995/08/22 | 709 | 741 | 707 | 730 | 485,000 |
1995/08/21 | 712 | 722 | 706 | 710 | 328,000 |
1995/08/18 | 729 | 729 | 710 | 715 | 197,000 |
1995/08/17 | 735 | 737 | 723 | 730 | 674,000 |
1995/08/16 | 740 | 745 | 725 | 739 | 869,000 |
1995/08/15 | 705 | 722 | 696 | 722 | 251,000 |
1995/08/14 | 710 | 717 | 705 | 706 | 138,000 |
1995/08/11 | 705 | 708 | 699 | 699 | 92,000 |
1995/08/10 | 705 | 705 | 691 | 695 | 210,000 |
1995/08/09 | 701 | 701 | 695 | 697 | 180,000 |
1995/08/08 | 685 | 700 | 681 | 691 | 187,000 |
1995/08/07 | 700 | 700 | 681 | 685 | 206,000 |
1995/08/04 | 706 | 716 | 685 | 685 | 194,000 |
1995/08/03 | 720 | 735 | 715 | 716 | 1,196,000 |
1995/08/02 | 642 | 703 | 640 | 687 | 452,000 |
1995/08/01 | 660 | 665 | 645 | 645 | 167,000 |
1995/07/31 | 685 | 685 | 663 | 670 | 154,000 |
1995/07/28 | 678 | 688 | 675 | 684 | 265,000 |
1995/07/27 | 670 | 682 | 668 | 679 | 397,000 |
1995/07/26 | 662 | 673 | 660 | 668 | 147,000 |
1995/07/25 | 680 | 686 | 661 | 661 | 210,000 |
1995/07/24 | 704 | 704 | 675 | 689 | 121,000 |
1995/07/21 | 704 | 710 | 698 | 699 | 269,000 |
1995/07/20 | 700 | 706 | 680 | 705 | 464,000 |
1995/07/19 | 705 | 714 | 690 | 709 | 688,000 |
1995/07/18 | 736 | 739 | 722 | 725 | 690,000 |
1995/07/17 | 715 | 742 | 715 | 726 | 893,000 |
1995/07/14 | 721 | 730 | 700 | 720 | 1,041,000 |
1995/07/13 | 724 | 740 | 713 | 730 | 988,000 |
1995/07/12 | 727 | 749 | 708 | 723 | 1,798,000 |
1995/07/11 | 674 | 717 | 672 | 717 | 1,334,000 |
1995/07/10 | 690 | 709 | 670 | 679 | 1,699,000 |
1995/07/07 | 655 | 680 | 648 | 670 | 2,772,000 |
1995/07/06 | 639 | 658 | 631 | 642 | 2,039,000 |
1995/07/05 | 584 | 645 | 584 | 634 | 2,403,000 |
1995/07/04 | 560 | 580 | 559 | 579 | 92,000 |
1995/07/03 | 564 | 570 | 551 | 570 | 118,000 |
1995/06/30 | 546 | 570 | 546 | 570 | 85,000 |
1995/06/29 | 580 | 580 | 550 | 553 | 186,000 |
1995/06/28 | 548 | 565 | 548 | 560 | 108,000 |
1995/06/27 | 580 | 580 | 558 | 558 | 277,000 |
1995/06/26 | 590 | 595 | 577 | 577 | 466,000 |
1995/06/23 | 565 | 590 | 565 | 582 | 537,000 |
1995/06/22 | 568 | 568 | 535 | 560 | 358,000 |
1995/06/21 | 540 | 570 | 540 | 569 | 454,000 |
1995/06/20 | 547 | 548 | 530 | 530 | 257,000 |
1995/06/19 | 535 | 565 | 535 | 547 | 313,000 |
1995/06/16 | 500 | 544 | 500 | 535 | 306,000 |
1995/06/15 | 500 | 504 | 490 | 491 | 141,000 |
1995/06/14 | 481 | 504 | 481 | 495 | 95,000 |
1995/06/13 | 485 | 490 | 480 | 489 | 199,000 |
1995/06/12 | 514 | 518 | 490 | 490 | 147,000 |
1995/06/09 | 527 | 528 | 514 | 514 | 133,000 |
1995/06/08 | 543 | 549 | 536 | 547 | 126,000 |
1995/06/07 | 535 | 553 | 535 | 550 | 103,000 |
1995/06/06 | 547 | 555 | 542 | 555 | 249,000 |
1995/06/05 | 555 | 555 | 540 | 547 | 98,000 |
1995/06/02 | 543 | 562 | 540 | 550 | 383,000 |
1995/06/01 | 525 | 533 | 519 | 533 | 237,000 |
1995/05/31 | 520 | 520 | 502 | 505 | 59,000 |
1995/05/30 | 507 | 520 | 507 | 520 | 208,000 |
1995/05/29 | 510 | 511 | 502 | 508 | 75,000 |
1995/05/26 | 521 | 525 | 520 | 520 | 56,000 |
1995/05/25 | 535 | 538 | 530 | 535 | 116,000 |
1995/05/24 | 512 | 528 | 512 | 525 | 73,000 |
1995/05/23 | 510 | 512 | 506 | 510 | 376,000 |
1995/05/22 | 530 | 530 | 509 | 510 | 107,000 |
1995/05/19 | 535 | 535 | 520 | 520 | 124,000 |
1995/05/18 | 529 | 530 | 525 | 525 | 106,000 |
1995/05/17 | 530 | 531 | 525 | 531 | 68,000 |
1995/05/16 | 541 | 541 | 527 | 527 | 124,000 |
1995/05/15 | 538 | 545 | 530 | 531 | 95,000 |
1995/05/12 | 539 | 544 | 521 | 538 | 106,000 |
1995/05/11 | 527 | 530 | 515 | 529 | 89,000 |
1995/05/10 | 541 | 545 | 516 | 516 | 232,000 |
1995/05/09 | 547 | 547 | 540 | 540 | 102,000 |
1995/05/08 | 545 | 545 | 539 | 545 | 166,000 |
1995/05/02 | 553 | 554 | 543 | 545 | 226,000 |
1995/05/01 | 555 | 556 | 545 | 556 | 57,000 |
1995/04/28 | 541 | 545 | 536 | 545 | 170,000 |
1995/04/27 | 547 | 549 | 540 | 540 | 127,000 |
1995/04/26 | 549 | 557 | 546 | 557 | 109,000 |
1995/04/25 | 549 | 554 | 549 | 553 | 180,000 |
1995/04/24 | 554 | 558 | 548 | 548 | 173,000 |
1995/04/21 | 551 | 553 | 549 | 553 | 316,000 |
1995/04/20 | 550 | 550 | 545 | 545 | 216,000 |
1995/04/19 | 543 | 543 | 537 | 540 | 141,000 |
1995/04/18 | 540 | 549 | 539 | 540 | 63,000 |
1995/04/17 | 543 | 543 | 525 | 543 | 93,000 |
1995/04/14 | 550 | 553 | 542 | 553 | 383,000 |
1995/04/13 | 558 | 558 | 540 | 540 | 238,000 |
1995/04/12 | 523 | 548 | 523 | 548 | 275,000 |
1995/04/11 | 520 | 524 | 515 | 519 | 355,000 |
1995/04/10 | 517 | 525 | 515 | 519 | 139,000 |
1995/04/07 | 525 | 525 | 516 | 517 | 109,000 |
1995/04/06 | 525 | 525 | 515 | 518 | 89,000 |
1995/04/05 | 521 | 521 | 516 | 521 | 158,000 |
1995/04/04 | 524 | 525 | 502 | 511 | 242,000 |
1995/04/03 | 535 | 535 | 500 | 514 | 280,000 |
1995/03/31 | 545 | 558 | 536 | 543 | 311,000 |
1995/03/30 | 550 | 550 | 530 | 535 | 181,000 |
1995/03/29 | 575 | 575 | 525 | 540 | 343,000 |
1995/03/28 | 540 | 569 | 535 | 565 | 225,000 |
1995/03/27 | 510 | 530 | 510 | 510 | 317,000 |
1995/03/24 | 505 | 505 | 490 | 491 | 510,000 |
1995/03/23 | 510 | 510 | 499 | 499 | 365,000 |
1995/03/22 | 545 | 545 | 500 | 506 | 309,000 |
1995/03/20 | 566 | 566 | 525 | 525 | 277,000 |
1995/03/17 | 590 | 595 | 580 | 590 | 137,000 |
1995/03/16 | 596 | 600 | 580 | 580 | 130,000 |
1995/03/15 | 600 | 600 | 595 | 600 | 138,000 |
1995/03/14 | 611 | 611 | 598 | 598 | 80,000 |
1995/03/13 | 620 | 620 | 598 | 615 | 95,000 |
1995/03/10 | 618 | 624 | 595 | 610 | 300,000 |
1995/03/09 | 644 | 648 | 640 | 644 | 89,000 |
1995/03/08 | 648 | 648 | 641 | 645 | 57,000 |
1995/03/07 | 643 | 650 | 643 | 650 | 211,000 |
1995/03/06 | 649 | 650 | 643 | 645 | 134,000 |
1995/03/03 | 643 | 652 | 643 | 650 | 242,000 |
1995/03/02 | 640 | 650 | 635 | 649 | 256,000 |
1995/03/01 | 620 | 630 | 607 | 630 | 244,000 |
1995/02/28 | 611 | 640 | 611 | 636 | 165,000 |
1995/02/27 | 612 | 620 | 609 | 610 | 112,000 |
1995/02/24 | 635 | 640 | 632 | 634 | 120,000 |
1995/02/23 | 642 | 642 | 632 | 640 | 99,000 |
1995/02/22 | 650 | 650 | 631 | 645 | 233,000 |
1995/02/21 | 648 | 648 | 639 | 640 | 73,000 |
1995/02/20 | 650 | 650 | 630 | 640 | 170,000 |
1995/02/17 | 630 | 650 | 620 | 650 | 364,000 |
1995/02/16 | 657 | 660 | 645 | 648 | 96,000 |
1995/02/15 | 669 | 669 | 657 | 660 | 179,000 |
1995/02/14 | 675 | 675 | 670 | 670 | 65,000 |
1995/02/13 | 680 | 680 | 671 | 671 | 90,000 |
1995/02/10 | 677 | 678 | 666 | 670 | 202,000 |
1995/02/09 | 677 | 685 | 672 | 673 | 233,000 |
1995/02/08 | 691 | 691 | 686 | 690 | 93,000 |
1995/02/07 | 714 | 714 | 705 | 707 | 182,000 |
1995/02/06 | 685 | 715 | 681 | 715 | 144,000 |
1995/02/03 | 667 | 670 | 667 | 670 | 139,000 |
1995/02/02 | 670 | 675 | 668 | 672 | 143,000 |
1995/02/01 | 670 | 670 | 659 | 670 | 347,000 |
1995/01/31 | 690 | 690 | 660 | 660 | 280,000 |
1995/01/30 | 697 | 709 | 692 | 701 | 323,000 |
1995/01/27 | 702 | 711 | 692 | 706 | 138,000 |
1995/01/26 | 705 | 713 | 700 | 702 | 118,000 |
1995/01/25 | 717 | 727 | 705 | 705 | 114,000 |
1995/01/24 | 700 | 717 | 700 | 717 | 142,000 |
1995/01/23 | 740 | 740 | 707 | 707 | 242,000 |
1995/01/20 | 741 | 745 | 725 | 731 | 261,000 |
1995/01/19 | 760 | 760 | 735 | 749 | 133,000 |
1995/01/18 | 766 | 770 | 760 | 760 | 178,000 |
1995/01/17 | 769 | 776 | 765 | 773 | 114,000 |
1995/01/13 | 770 | 780 | 770 | 779 | 279,000 |
1995/01/12 | 788 | 790 | 778 | 784 | 204,000 |
1995/01/11 | 785 | 798 | 780 | 787 | 380,000 |
1995/01/10 | 764 | 786 | 760 | 786 | 300,000 |
1995/01/09 | 767 | 770 | 763 | 767 | 152,000 |
1995/01/06 | 763 | 772 | 758 | 772 | 215,000 |
1995/01/05 | 755 | 763 | 755 | 762 | 223,000 |
1995/01/04 | 760 | 763 | 751 | 753 | 104,000 |