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 |
---|---|---|---|---|---|
1998/12/30 | 280 | 290 | 280 | 282 | 98,000 |
1998/12/29 | 287 | 289 | 275 | 281 | 288,000 |
1998/12/28 | 287 | 293 | 287 | 287 | 106,000 |
1998/12/25 | 293 | 295 | 288 | 295 | 230,000 |
1998/12/24 | 290 | 295 | 285 | 285 | 175,000 |
1998/12/22 | 300 | 302 | 295 | 295 | 415,000 |
1998/12/21 | 302 | 302 | 291 | 293 | 177,000 |
1998/12/18 | 299 | 299 | 294 | 297 | 261,000 |
1998/12/17 | 288 | 294 | 281 | 294 | 274,000 |
1998/12/16 | 299 | 300 | 283 | 288 | 555,000 |
1998/12/15 | 303 | 303 | 293 | 297 | 424,000 |
1998/12/14 | 323 | 328 | 303 | 306 | 657,000 |
1998/12/11 | 327 | 330 | 315 | 318 | 591,000 |
1998/12/10 | 310 | 325 | 310 | 322 | 764,000 |
1998/12/09 | 318 | 319 | 303 | 310 | 686,000 |
1998/12/08 | 325 | 325 | 317 | 318 | 301,000 |
1998/12/07 | 325 | 326 | 317 | 320 | 192,000 |
1998/12/04 | 327 | 330 | 321 | 324 | 534,000 |
1998/12/03 | 340 | 342 | 332 | 332 | 391,000 |
1998/12/02 | 345 | 348 | 338 | 343 | 313,000 |
1998/12/01 | 340 | 350 | 340 | 344 | 649,000 |
1998/11/30 | 365 | 370 | 350 | 351 | 913,000 |
1998/11/27 | 349 | 368 | 346 | 360 | 1,974,000 |
1998/11/26 | 340 | 351 | 340 | 345 | 1,865,000 |
1998/11/25 | 320 | 341 | 315 | 335 | 3,706,000 |
1998/11/24 | 298 | 315 | 290 | 315 | 2,469,000 |
1998/11/20 | 276 | 293 | 275 | 288 | 1,028,000 |
1998/11/19 | 277 | 280 | 270 | 278 | 425,000 |
1998/11/18 | 270 | 272 | 266 | 267 | 699,000 |
1998/11/17 | 280 | 280 | 270 | 273 | 475,000 |
1998/11/16 | 275 | 280 | 272 | 277 | 389,000 |
1998/11/13 | 268 | 279 | 268 | 274 | 293,000 |
1998/11/12 | 275 | 275 | 268 | 268 | 263,000 |
1998/11/11 | 268 | 275 | 268 | 274 | 248,000 |
1998/11/10 | 270 | 275 | 270 | 273 | 283,000 |
1998/11/09 | 266 | 274 | 265 | 272 | 190,000 |
1998/11/06 | 282 | 285 | 271 | 271 | 226,000 |
1998/11/05 | 287 | 291 | 280 | 282 | 445,000 |
1998/11/04 | 272 | 279 | 272 | 277 | 451,000 |
1998/11/02 | 262 | 270 | 260 | 265 | 295,000 |
1998/10/30 | 278 | 282 | 255 | 255 | 487,000 |
1998/10/29 | 288 | 291 | 277 | 281 | 871,000 |
1998/10/28 | 278 | 294 | 278 | 285 | 1,611,000 |
1998/10/27 | 260 | 285 | 260 | 273 | 1,300,000 |
1998/10/26 | 260 | 265 | 251 | 260 | 389,000 |
1998/10/23 | 270 | 276 | 253 | 260 | 652,000 |
1998/10/22 | 294 | 297 | 272 | 272 | 1,252,000 |
1998/10/21 | 264 | 285 | 263 | 274 | 1,627,000 |
1998/10/20 | 226 | 250 | 224 | 239 | 1,702,000 |
1998/10/19 | 215 | 238 | 215 | 216 | 535,000 |
1998/10/16 | 204 | 212 | 200 | 210 | 497,000 |
1998/10/15 | 210 | 212 | 198 | 203 | 359,000 |
1998/10/14 | 212 | 214 | 210 | 210 | 265,000 |
1998/10/13 | 215 | 218 | 210 | 210 | 259,000 |
1998/10/12 | 202 | 216 | 202 | 210 | 507,000 |
1998/10/09 | 204 | 205 | 182 | 195 | 516,000 |
1998/10/08 | 227 | 227 | 209 | 210 | 669,000 |
1998/10/07 | 212 | 225 | 207 | 223 | 1,418,000 |
1998/10/06 | 220 | 220 | 208 | 212 | 513,000 |
1998/10/05 | 233 | 233 | 220 | 229 | 363,000 |
1998/10/02 | 231 | 248 | 231 | 232 | 367,000 |
1998/10/01 | 250 | 257 | 240 | 250 | 346,000 |
1998/09/30 | 275 | 279 | 257 | 257 | 263,000 |
1998/09/29 | 292 | 292 | 275 | 279 | 167,000 |
1998/09/28 | 295 | 300 | 292 | 294 | 168,000 |
1998/09/25 | 318 | 323 | 295 | 298 | 331,000 |
1998/09/24 | 310 | 310 | 299 | 309 | 373,000 |
1998/09/22 | 310 | 314 | 299 | 299 | 376,000 |
1998/09/21 | 316 | 316 | 300 | 306 | 256,000 |
1998/09/18 | 305 | 320 | 301 | 319 | 249,000 |
1998/09/17 | 331 | 335 | 310 | 310 | 236,000 |
1998/09/16 | 331 | 340 | 331 | 331 | 103,000 |
1998/09/14 | 324 | 340 | 322 | 335 | 235,000 |
1998/09/11 | 331 | 334 | 310 | 314 | 807,000 |
1998/09/10 | 386 | 387 | 341 | 346 | 370,000 |
1998/09/09 | 414 | 415 | 387 | 391 | 102,000 |
1998/09/08 | 380 | 409 | 375 | 408 | 308,000 |
1998/09/07 | 397 | 405 | 380 | 380 | 213,000 |
1998/09/04 | 420 | 420 | 401 | 402 | 147,000 |
1998/09/03 | 423 | 438 | 423 | 424 | 149,000 |
1998/09/02 | 420 | 426 | 420 | 423 | 253,000 |
1998/09/01 | 423 | 438 | 420 | 427 | 440,000 |
1998/08/31 | 422 | 447 | 422 | 438 | 442,000 |
1998/08/28 | 427 | 442 | 427 | 437 | 275,000 |
1998/08/27 | 445 | 445 | 428 | 435 | 311,000 |
1998/08/26 | 463 | 468 | 450 | 451 | 213,000 |
1998/08/25 | 467 | 469 | 463 | 463 | 484,000 |
1998/08/24 | 480 | 480 | 465 | 465 | 200,000 |
1998/08/21 | 500 | 500 | 481 | 485 | 532,000 |
1998/08/20 | 517 | 517 | 503 | 503 | 394,000 |
1998/08/19 | 507 | 516 | 507 | 510 | 279,000 |
1998/08/18 | 506 | 510 | 505 | 510 | 184,000 |
1998/08/17 | 503 | 508 | 502 | 507 | 255,000 |
1998/08/14 | 510 | 511 | 501 | 505 | 182,000 |
1998/08/13 | 513 | 516 | 505 | 506 | 211,000 |
1998/08/12 | 519 | 520 | 506 | 516 | 158,000 |
1998/08/11 | 518 | 518 | 505 | 506 | 176,000 |
1998/08/10 | 517 | 517 | 506 | 508 | 139,000 |
1998/08/07 | 519 | 520 | 513 | 513 | 142,000 |
1998/08/06 | 520 | 520 | 515 | 520 | 145,000 |
1998/08/05 | 517 | 522 | 516 | 517 | 88,000 |
1998/08/04 | 527 | 527 | 520 | 524 | 92,000 |
1998/08/03 | 520 | 530 | 515 | 517 | 148,000 |
1998/07/31 | 521 | 529 | 516 | 519 | 270,000 |
1998/07/30 | 538 | 540 | 526 | 529 | 271,000 |
1998/07/29 | 535 | 540 | 530 | 535 | 90,000 |
1998/07/28 | 537 | 542 | 531 | 535 | 75,000 |
1998/07/27 | 562 | 563 | 530 | 530 | 133,000 |
1998/07/24 | 534 | 553 | 533 | 553 | 119,000 |
1998/07/23 | 531 | 544 | 530 | 534 | 78,000 |
1998/07/22 | 560 | 560 | 540 | 544 | 235,000 |
1998/07/21 | 575 | 575 | 551 | 551 | 97,000 |
1998/07/17 | 566 | 566 | 550 | 550 | 127,000 |
1998/07/16 | 566 | 573 | 566 | 568 | 190,000 |
1998/07/15 | 566 | 575 | 566 | 566 | 164,000 |
1998/07/14 | 561 | 561 | 555 | 561 | 123,000 |
1998/07/13 | 555 | 556 | 550 | 555 | 180,000 |
1998/07/10 | 557 | 559 | 552 | 557 | 129,000 |
1998/07/09 | 575 | 575 | 556 | 564 | 178,000 |
1998/07/08 | 580 | 580 | 565 | 565 | 141,000 |
1998/07/07 | 565 | 575 | 565 | 575 | 99,000 |
1998/07/06 | 570 | 576 | 559 | 559 | 200,000 |
1998/07/03 | 560 | 580 | 560 | 562 | 226,000 |
1998/07/02 | 580 | 584 | 555 | 555 | 476,000 |
1998/07/01 | 585 | 597 | 576 | 590 | 403,000 |
1998/06/30 | 555 | 568 | 555 | 568 | 753,000 |
1998/06/29 | 550 | 566 | 548 | 555 | 497,000 |
1998/06/26 | 550 | 550 | 536 | 550 | 272,000 |
1998/06/25 | 536 | 550 | 530 | 549 | 247,000 |
1998/06/24 | 527 | 535 | 523 | 526 | 180,000 |
1998/06/23 | 515 | 520 | 507 | 517 | 321,000 |
1998/06/22 | 520 | 530 | 501 | 505 | 80,000 |
1998/06/19 | 510 | 510 | 499 | 510 | 176,000 |
1998/06/18 | 520 | 525 | 510 | 510 | 120,000 |
1998/06/17 | 501 | 515 | 499 | 500 | 199,000 |
1998/06/16 | 502 | 504 | 499 | 504 | 197,000 |
1998/06/15 | 515 | 515 | 500 | 504 | 222,000 |
1998/06/12 | 515 | 515 | 510 | 515 | 243,000 |
1998/06/11 | 511 | 515 | 508 | 512 | 322,000 |
1998/06/10 | 510 | 520 | 510 | 512 | 270,000 |
1998/06/09 | 500 | 515 | 498 | 510 | 313,000 |
1998/06/08 | 515 | 515 | 501 | 503 | 216,000 |
1998/06/05 | 514 | 520 | 513 | 516 | 214,000 |
1998/06/04 | 519 | 519 | 511 | 515 | 123,000 |
1998/06/03 | 525 | 530 | 510 | 520 | 271,000 |
1998/06/02 | 530 | 531 | 520 | 529 | 269,000 |
1998/06/01 | 540 | 550 | 520 | 520 | 362,000 |
1998/05/29 | 570 | 570 | 540 | 540 | 509,000 |
1998/05/28 | 585 | 585 | 567 | 572 | 250,000 |
1998/05/27 | 598 | 599 | 588 | 590 | 179,000 |
1998/05/26 | 590 | 600 | 585 | 598 | 219,000 |
1998/05/25 | 600 | 610 | 590 | 598 | 305,000 |
1998/05/22 | 632 | 635 | 592 | 600 | 245,000 |
1998/05/21 | 629 | 650 | 629 | 632 | 195,000 |
1998/05/20 | 601 | 620 | 601 | 620 | 136,000 |
1998/05/19 | 588 | 596 | 585 | 585 | 304,000 |
1998/05/18 | 619 | 630 | 591 | 598 | 419,000 |
1998/05/15 | 640 | 640 | 625 | 629 | 277,000 |
1998/05/14 | 627 | 645 | 627 | 640 | 66,000 |
1998/05/13 | 633 | 633 | 621 | 630 | 123,000 |
1998/05/12 | 655 | 655 | 638 | 643 | 140,000 |
1998/05/11 | 639 | 650 | 639 | 647 | 54,000 |
1998/05/08 | 621 | 634 | 621 | 633 | 54,000 |
1998/05/07 | 620 | 630 | 620 | 625 | 61,000 |
1998/05/06 | 650 | 650 | 635 | 637 | 32,000 |
1998/05/01 | 640 | 643 | 639 | 640 | 80,000 |
1998/04/30 | 645 | 645 | 615 | 615 | 115,000 |
1998/04/28 | 645 | 650 | 640 | 642 | 64,000 |
1998/04/27 | 675 | 675 | 655 | 655 | 183,000 |
1998/04/24 | 670 | 680 | 664 | 678 | 232,000 |
1998/04/23 | 670 | 683 | 666 | 670 | 469,000 |
1998/04/22 | 660 | 667 | 650 | 667 | 623,000 |
1998/04/21 | 629 | 647 | 629 | 645 | 318,000 |
1998/04/20 | 622 | 625 | 618 | 622 | 101,000 |
1998/04/17 | 623 | 623 | 612 | 618 | 109,000 |
1998/04/16 | 620 | 630 | 612 | 613 | 153,000 |
1998/04/15 | 624 | 627 | 609 | 610 | 212,000 |
1998/04/14 | 640 | 640 | 608 | 620 | 793,000 |
1998/04/13 | 660 | 660 | 641 | 641 | 154,000 |
1998/04/10 | 650 | 650 | 641 | 645 | 119,000 |
1998/04/09 | 667 | 667 | 649 | 650 | 174,000 |
1998/04/08 | 650 | 660 | 644 | 657 | 193,000 |
1998/04/07 | 649 | 649 | 640 | 640 | 212,000 |
1998/04/06 | 661 | 661 | 650 | 650 | 192,000 |
1998/04/03 | 660 | 670 | 656 | 660 | 146,000 |
1998/04/02 | 661 | 661 | 650 | 650 | 217,000 |
1998/04/01 | 661 | 670 | 660 | 661 | 189,000 |
1998/03/31 | 670 | 670 | 660 | 661 | 86,000 |
1998/03/30 | 690 | 690 | 660 | 660 | 48,000 |
1998/03/27 | 671 | 690 | 671 | 678 | 82,000 |
1998/03/26 | 666 | 690 | 666 | 670 | 84,000 |
1998/03/25 | 670 | 670 | 665 | 665 | 69,000 |
1998/03/24 | 661 | 662 | 660 | 661 | 141,000 |
1998/03/23 | 690 | 690 | 658 | 660 | 348,000 |
1998/03/20 | 687 | 687 | 676 | 676 | 50,000 |
1998/03/19 | 670 | 690 | 660 | 690 | 77,000 |
1998/03/18 | 678 | 680 | 655 | 660 | 505,000 |
1998/03/17 | 650 | 678 | 650 | 678 | 393,000 |
1998/03/16 | 670 | 670 | 658 | 660 | 492,000 |
1998/03/13 | 661 | 679 | 660 | 673 | 544,000 |
1998/03/12 | 695 | 695 | 681 | 681 | 358,000 |
1998/03/11 | 700 | 705 | 687 | 690 | 141,000 |
1998/03/10 | 736 | 737 | 720 | 720 | 138,000 |
1998/03/09 | 754 | 754 | 736 | 736 | 89,000 |
1998/03/06 | 740 | 756 | 740 | 755 | 26,000 |
1998/03/05 | 758 | 758 | 730 | 735 | 48,000 |
1998/03/04 | 775 | 775 | 759 | 760 | 48,000 |
1998/03/03 | 752 | 765 | 745 | 765 | 68,000 |
1998/03/02 | 730 | 750 | 730 | 745 | 66,000 |
1998/02/27 | 750 | 750 | 730 | 735 | 35,000 |
1998/02/26 | 723 | 740 | 723 | 740 | 40,000 |
1998/02/25 | 714 | 728 | 709 | 728 | 78,000 |
1998/02/24 | 720 | 734 | 695 | 695 | 63,000 |
1998/02/23 | 740 | 740 | 730 | 730 | 129,000 |
1998/02/20 | 716 | 730 | 715 | 730 | 75,000 |
1998/02/19 | 725 | 730 | 719 | 720 | 238,000 |
1998/02/18 | 732 | 735 | 719 | 719 | 138,000 |
1998/02/17 | 750 | 750 | 737 | 737 | 98,000 |
1998/02/16 | 760 | 764 | 751 | 751 | 98,000 |
1998/02/13 | 775 | 780 | 770 | 780 | 204,000 |
1998/02/12 | 810 | 810 | 776 | 776 | 144,000 |
1998/02/10 | 814 | 814 | 781 | 783 | 141,000 |
1998/02/09 | 804 | 819 | 800 | 812 | 304,000 |
1998/02/06 | 774 | 794 | 774 | 794 | 334,000 |
1998/02/05 | 768 | 774 | 751 | 751 | 159,000 |
1998/02/04 | 753 | 775 | 752 | 768 | 239,000 |
1998/02/03 | 754 | 755 | 747 | 752 | 273,000 |
1998/02/02 | 755 | 755 | 735 | 735 | 230,000 |
1998/01/30 | 760 | 760 | 732 | 745 | 519,000 |
1998/01/29 | 760 | 765 | 755 | 755 | 266,000 |
1998/01/28 | 780 | 790 | 740 | 740 | 344,000 |
1998/01/27 | 790 | 790 | 764 | 770 | 109,000 |
1998/01/26 | 750 | 790 | 750 | 788 | 309,000 |
1998/01/23 | 760 | 760 | 730 | 749 | 242,000 |
1998/01/22 | 760 | 765 | 744 | 750 | 115,000 |
1998/01/21 | 770 | 780 | 757 | 770 | 248,000 |
1998/01/20 | 750 | 770 | 745 | 760 | 202,000 |
1998/01/19 | 720 | 790 | 713 | 770 | 539,000 |
1998/01/16 | 659 | 692 | 652 | 690 | 425,000 |
1998/01/14 | 645 | 663 | 645 | 661 | 208,000 |
1998/01/13 | 638 | 650 | 628 | 645 | 306,000 |
1998/01/12 | 637 | 655 | 636 | 641 | 252,000 |
1998/01/09 | 654 | 660 | 634 | 639 | 754,000 |
1998/01/08 | 670 | 720 | 650 | 655 | 596,000 |
1998/01/07 | 610 | 650 | 610 | 650 | 264,000 |
1998/01/06 | 603 | 630 | 602 | 616 | 531,000 |
1998/01/05 | 610 | 610 | 600 | 603 | 67,000 |