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 |
---|---|---|---|---|---|
2001/12/28 | 400 | 418 | 397 | 412 | 167,000 |
2001/12/27 | 394 | 394 | 384 | 387 | 257,000 |
2001/12/26 | 372 | 385 | 368 | 384 | 243,000 |
2001/12/25 | 386 | 386 | 365 | 376 | 376,000 |
2001/12/21 | 388 | 388 | 368 | 376 | 326,000 |
2001/12/20 | 393 | 393 | 384 | 385 | 423,000 |
2001/12/19 | 405 | 406 | 382 | 383 | 744,000 |
2001/12/18 | 414 | 421 | 395 | 400 | 553,000 |
2001/12/17 | 427 | 430 | 416 | 419 | 434,000 |
2001/12/14 | 435 | 442 | 426 | 442 | 800,000 |
2001/12/13 | 455 | 456 | 437 | 442 | 498,000 |
2001/12/12 | 447 | 457 | 446 | 455 | 394,000 |
2001/12/11 | 447 | 447 | 439 | 441 | 444,000 |
2001/12/10 | 457 | 462 | 447 | 453 | 420,000 |
2001/12/07 | 460 | 461 | 454 | 459 | 562,000 |
2001/12/06 | 450 | 473 | 439 | 470 | 1,981,000 |
2001/12/05 | 415 | 440 | 415 | 439 | 621,000 |
2001/12/04 | 411 | 411 | 395 | 410 | 615,000 |
2001/12/03 | 420 | 420 | 409 | 416 | 501,000 |
2001/11/30 | 428 | 432 | 416 | 416 | 511,000 |
2001/11/29 | 424 | 426 | 413 | 423 | 544,000 |
2001/11/28 | 431 | 440 | 429 | 434 | 638,000 |
2001/11/27 | 450 | 455 | 430 | 436 | 1,330,000 |
2001/11/26 | 458 | 469 | 451 | 451 | 1,599,000 |
2001/11/22 | 443 | 457 | 436 | 455 | 2,168,000 |
2001/11/21 | 436 | 439 | 433 | 438 | 655,000 |
2001/11/20 | 450 | 452 | 433 | 446 | 1,451,000 |
2001/11/19 | 437 | 456 | 436 | 445 | 2,046,000 |
2001/11/16 | 415 | 435 | 411 | 432 | 1,938,000 |
2001/11/15 | 397 | 417 | 397 | 417 | 1,069,000 |
2001/11/14 | 404 | 405 | 385 | 397 | 776,000 |
2001/11/13 | 396 | 403 | 388 | 398 | 500,000 |
2001/11/12 | 400 | 408 | 389 | 404 | 816,000 |
2001/11/09 | 410 | 430 | 401 | 404 | 1,585,000 |
2001/11/08 | 396 | 410 | 395 | 410 | 368,000 |
2001/11/07 | 405 | 410 | 396 | 401 | 701,000 |
2001/11/06 | 395 | 420 | 394 | 420 | 2,112,000 |
2001/11/05 | 377 | 390 | 377 | 390 | 815,000 |
2001/11/02 | 364 | 385 | 364 | 375 | 572,000 |
2001/11/01 | 369 | 369 | 358 | 359 | 328,000 |
2001/10/31 | 368 | 370 | 359 | 360 | 572,000 |
2001/10/30 | 370 | 377 | 368 | 375 | 514,000 |
2001/10/29 | 386 | 386 | 378 | 379 | 360,000 |
2001/10/26 | 388 | 390 | 382 | 387 | 1,109,000 |
2001/10/25 | 380 | 392 | 372 | 383 | 876,000 |
2001/10/24 | 370 | 387 | 367 | 374 | 930,000 |
2001/10/23 | 362 | 373 | 362 | 370 | 1,019,000 |
2001/10/22 | 348 | 360 | 340 | 358 | 658,000 |
2001/10/19 | 345 | 347 | 338 | 343 | 662,000 |
2001/10/18 | 336 | 343 | 336 | 340 | 248,000 |
2001/10/17 | 332 | 342 | 327 | 342 | 467,000 |
2001/10/16 | 323 | 335 | 323 | 331 | 160,000 |
2001/10/15 | 339 | 339 | 313 | 333 | 205,000 |
2001/10/12 | 343 | 347 | 329 | 345 | 468,000 |
2001/10/11 | 318 | 328 | 314 | 328 | 557,000 |
2001/10/10 | 321 | 321 | 310 | 313 | 158,000 |
2001/10/09 | 326 | 331 | 306 | 324 | 248,000 |
2001/10/05 | 339 | 342 | 324 | 324 | 545,000 |
2001/10/04 | 333 | 344 | 326 | 344 | 367,000 |
2001/10/03 | 330 | 330 | 321 | 326 | 157,000 |
2001/10/02 | 322 | 329 | 315 | 329 | 158,000 |
2001/10/01 | 320 | 323 | 314 | 322 | 257,000 |
2001/09/28 | 313 | 317 | 310 | 314 | 279,000 |
2001/09/27 | 315 | 319 | 305 | 310 | 629,000 |
2001/09/26 | 325 | 330 | 321 | 330 | 379,000 |
2001/09/25 | 349 | 349 | 322 | 323 | 429,000 |
2001/09/21 | 331 | 344 | 326 | 344 | 316,000 |
2001/09/20 | 348 | 348 | 335 | 348 | 186,000 |
2001/09/19 | 345 | 345 | 335 | 343 | 122,000 |
2001/09/18 | 315 | 340 | 315 | 335 | 209,000 |
2001/09/17 | 330 | 330 | 320 | 320 | 507,000 |
2001/09/14 | 352 | 352 | 343 | 347 | 282,000 |
2001/09/13 | 336 | 350 | 336 | 349 | 626,000 |
2001/09/12 | 330 | 360 | 330 | 336 | 580,000 |
2001/09/11 | 360 | 374 | 354 | 368 | 481,000 |
2001/09/10 | 347 | 367 | 330 | 364 | 1,423,000 |
2001/09/07 | 400 | 405 | 396 | 397 | 193,000 |
2001/09/06 | 400 | 415 | 395 | 415 | 194,000 |
2001/09/05 | 401 | 404 | 395 | 399 | 265,000 |
2001/09/04 | 393 | 412 | 393 | 410 | 535,000 |
2001/09/03 | 409 | 413 | 400 | 400 | 259,000 |
2001/08/31 | 411 | 425 | 411 | 414 | 214,000 |
2001/08/30 | 410 | 422 | 407 | 422 | 190,000 |
2001/08/29 | 412 | 417 | 410 | 413 | 115,000 |
2001/08/28 | 410 | 424 | 410 | 423 | 138,000 |
2001/08/27 | 435 | 435 | 421 | 425 | 139,000 |
2001/08/24 | 408 | 417 | 408 | 415 | 231,000 |
2001/08/23 | 438 | 441 | 411 | 412 | 330,000 |
2001/08/22 | 435 | 438 | 430 | 436 | 121,000 |
2001/08/21 | 438 | 444 | 438 | 438 | 156,000 |
2001/08/20 | 438 | 443 | 435 | 440 | 206,000 |
2001/08/17 | 445 | 449 | 440 | 441 | 116,000 |
2001/08/16 | 440 | 445 | 437 | 444 | 176,000 |
2001/08/15 | 452 | 453 | 445 | 446 | 132,000 |
2001/08/14 | 449 | 460 | 445 | 457 | 112,000 |
2001/08/13 | 463 | 463 | 446 | 449 | 112,000 |
2001/08/10 | 450 | 461 | 450 | 458 | 52,000 |
2001/08/09 | 463 | 464 | 451 | 451 | 99,000 |
2001/08/08 | 480 | 480 | 469 | 473 | 93,000 |
2001/08/07 | 478 | 485 | 471 | 480 | 158,000 |
2001/08/06 | 478 | 483 | 468 | 483 | 58,000 |
2001/08/03 | 480 | 482 | 468 | 478 | 215,000 |
2001/08/02 | 481 | 492 | 479 | 487 | 298,000 |
2001/08/01 | 465 | 468 | 453 | 466 | 177,000 |
2001/07/31 | 441 | 467 | 441 | 465 | 328,000 |
2001/07/30 | 449 | 449 | 435 | 446 | 224,000 |
2001/07/27 | 449 | 450 | 440 | 443 | 122,000 |
2001/07/26 | 447 | 452 | 438 | 444 | 205,000 |
2001/07/25 | 448 | 459 | 440 | 452 | 322,000 |
2001/07/24 | 419 | 452 | 419 | 452 | 260,000 |
2001/07/23 | 447 | 450 | 423 | 424 | 580,000 |
2001/07/19 | 453 | 456 | 447 | 450 | 368,000 |
2001/07/18 | 465 | 465 | 457 | 463 | 181,000 |
2001/07/17 | 470 | 470 | 455 | 460 | 119,000 |
2001/07/16 | 474 | 474 | 466 | 470 | 56,000 |
2001/07/13 | 488 | 488 | 476 | 478 | 141,000 |
2001/07/12 | 484 | 484 | 470 | 481 | 314,000 |
2001/07/11 | 460 | 467 | 454 | 465 | 200,000 |
2001/07/10 | 461 | 470 | 459 | 470 | 312,000 |
2001/07/09 | 465 | 467 | 450 | 460 | 628,000 |
2001/07/06 | 482 | 484 | 465 | 476 | 750,000 |
2001/07/05 | 490 | 497 | 485 | 485 | 317,000 |
2001/07/04 | 498 | 500 | 492 | 492 | 197,000 |
2001/07/03 | 507 | 507 | 497 | 502 | 156,000 |
2001/07/02 | 510 | 510 | 496 | 496 | 289,000 |
2001/06/29 | 515 | 520 | 506 | 520 | 275,000 |
2001/06/28 | 516 | 520 | 513 | 520 | 256,000 |
2001/06/27 | 528 | 528 | 513 | 519 | 139,000 |
2001/06/26 | 507 | 521 | 502 | 521 | 223,000 |
2001/06/25 | 520 | 520 | 510 | 516 | 383,000 |
2001/06/22 | 510 | 516 | 505 | 516 | 342,000 |
2001/06/21 | 495 | 529 | 495 | 503 | 484,000 |
2001/06/20 | 489 | 495 | 483 | 485 | 240,000 |
2001/06/19 | 486 | 495 | 482 | 489 | 328,000 |
2001/06/18 | 475 | 490 | 473 | 486 | 305,000 |
2001/06/15 | 490 | 490 | 479 | 482 | 649,000 |
2001/06/14 | 496 | 500 | 483 | 493 | 810,000 |
2001/06/13 | 503 | 509 | 492 | 493 | 877,000 |
2001/06/12 | 510 | 514 | 503 | 503 | 536,000 |
2001/06/11 | 520 | 522 | 510 | 516 | 476,000 |
2001/06/08 | 520 | 532 | 520 | 530 | 1,174,000 |
2001/06/07 | 508 | 520 | 504 | 510 | 1,063,000 |
2001/06/06 | 510 | 510 | 500 | 502 | 1,174,000 |
2001/06/05 | 514 | 514 | 501 | 512 | 542,000 |
2001/06/04 | 522 | 527 | 506 | 514 | 1,099,000 |
2001/06/01 | 535 | 544 | 519 | 522 | 748,000 |
2001/05/31 | 523 | 538 | 523 | 528 | 979,000 |
2001/05/30 | 550 | 557 | 533 | 541 | 968,000 |
2001/05/29 | 570 | 570 | 565 | 570 | 325,000 |
2001/05/28 | 567 | 580 | 562 | 580 | 1,048,000 |
2001/05/25 | 609 | 618 | 586 | 587 | 717,000 |
2001/05/24 | 609 | 617 | 606 | 614 | 662,000 |
2001/05/23 | 602 | 623 | 600 | 619 | 1,063,000 |
2001/05/22 | 600 | 609 | 592 | 604 | 488,000 |
2001/05/21 | 585 | 594 | 583 | 586 | 617,000 |
2001/05/18 | 600 | 600 | 586 | 587 | 426,000 |
2001/05/17 | 597 | 605 | 587 | 595 | 543,000 |
2001/05/16 | 609 | 610 | 591 | 592 | 486,000 |
2001/05/15 | 600 | 612 | 591 | 610 | 453,000 |
2001/05/14 | 615 | 615 | 598 | 601 | 571,000 |
2001/05/11 | 606 | 624 | 605 | 611 | 772,000 |
2001/05/10 | 608 | 616 | 605 | 605 | 473,000 |
2001/05/09 | 625 | 625 | 606 | 611 | 768,000 |
2001/05/08 | 618 | 628 | 613 | 620 | 1,437,000 |
2001/05/07 | 610 | 618 | 608 | 616 | 1,407,000 |
2001/05/02 | 610 | 610 | 600 | 609 | 970,000 |
2001/05/01 | 607 | 609 | 601 | 607 | 897,000 |
2001/04/27 | 599 | 599 | 586 | 597 | 433,000 |
2001/04/26 | 598 | 604 | 592 | 600 | 720,000 |
2001/04/25 | 585 | 599 | 585 | 588 | 684,000 |
2001/04/24 | 576 | 587 | 571 | 585 | 752,000 |
2001/04/23 | 596 | 605 | 577 | 589 | 570,000 |
2001/04/20 | 610 | 612 | 585 | 586 | 1,157,000 |
2001/04/19 | 610 | 614 | 598 | 603 | 2,933,000 |
2001/04/18 | 562 | 587 | 562 | 587 | 1,374,000 |
2001/04/17 | 551 | 560 | 545 | 552 | 748,000 |
2001/04/16 | 580 | 588 | 565 | 571 | 847,000 |
2001/04/13 | 579 | 596 | 575 | 575 | 4,825,000 |
2001/04/12 | 534 | 553 | 530 | 549 | 2,037,000 |
2001/04/11 | 524 | 524 | 513 | 519 | 326,000 |
2001/04/10 | 525 | 525 | 508 | 509 | 716,000 |
2001/04/09 | 525 | 531 | 520 | 525 | 378,000 |
2001/04/06 | 541 | 545 | 522 | 522 | 667,000 |
2001/04/05 | 513 | 530 | 513 | 521 | 489,000 |
2001/04/04 | 518 | 521 | 510 | 515 | 517,000 |
2001/04/03 | 520 | 529 | 517 | 520 | 493,000 |
2001/04/02 | 530 | 535 | 519 | 520 | 365,000 |
2001/03/30 | 537 | 545 | 532 | 532 | 457,000 |
2001/03/29 | 540 | 557 | 532 | 538 | 581,000 |
2001/03/28 | 550 | 560 | 545 | 547 | 477,000 |
2001/03/27 | 562 | 562 | 535 | 550 | 646,000 |
2001/03/26 | 556 | 565 | 549 | 563 | 1,552,000 |
2001/03/23 | 509 | 549 | 509 | 549 | 722,000 |
2001/03/22 | 525 | 532 | 520 | 525 | 490,000 |
2001/03/21 | 497 | 526 | 495 | 526 | 580,000 |
2001/03/19 | 500 | 514 | 496 | 507 | 252,000 |
2001/03/16 | 504 | 515 | 494 | 495 | 488,000 |
2001/03/15 | 471 | 509 | 471 | 509 | 613,000 |
2001/03/14 | 510 | 515 | 490 | 490 | 306,000 |
2001/03/13 | 499 | 510 | 491 | 503 | 829,000 |
2001/03/12 | 520 | 521 | 506 | 509 | 634,000 |
2001/03/09 | 522 | 530 | 516 | 518 | 1,051,000 |
2001/03/08 | 551 | 551 | 522 | 530 | 1,341,000 |
2001/03/07 | 550 | 554 | 540 | 553 | 1,120,000 |
2001/03/06 | 535 | 540 | 524 | 540 | 897,000 |
2001/03/05 | 525 | 533 | 518 | 523 | 362,000 |
2001/03/02 | 535 | 540 | 523 | 524 | 729,000 |
2001/03/01 | 532 | 549 | 530 | 549 | 560,000 |
2001/02/28 | 537 | 545 | 535 | 537 | 545,000 |
2001/02/27 | 564 | 567 | 554 | 555 | 529,000 |
2001/02/26 | 588 | 588 | 565 | 565 | 278,000 |
2001/02/23 | 554 | 568 | 554 | 568 | 291,000 |
2001/02/22 | 563 | 569 | 550 | 553 | 391,000 |
2001/02/21 | 575 | 575 | 560 | 565 | 221,000 |
2001/02/20 | 570 | 580 | 565 | 571 | 680,000 |
2001/02/19 | 588 | 592 | 579 | 579 | 424,000 |
2001/02/16 | 603 | 605 | 596 | 596 | 412,000 |
2001/02/15 | 602 | 610 | 591 | 598 | 512,000 |
2001/02/14 | 592 | 600 | 591 | 595 | 505,000 |
2001/02/13 | 625 | 625 | 606 | 606 | 352,000 |
2001/02/09 | 608 | 621 | 608 | 620 | 533,000 |
2001/02/08 | 623 | 623 | 603 | 612 | 402,000 |
2001/02/07 | 629 | 629 | 613 | 624 | 410,000 |
2001/02/06 | 626 | 627 | 611 | 625 | 756,000 |
2001/02/05 | 639 | 639 | 628 | 635 | 1,706,000 |
2001/02/02 | 624 | 648 | 620 | 648 | 2,174,000 |
2001/02/01 | 624 | 624 | 611 | 614 | 383,000 |
2001/01/31 | 601 | 614 | 601 | 614 | 498,000 |
2001/01/30 | 614 | 619 | 600 | 607 | 294,000 |
2001/01/29 | 606 | 623 | 604 | 613 | 363,000 |
2001/01/26 | 610 | 615 | 590 | 592 | 623,000 |
2001/01/25 | 630 | 630 | 612 | 618 | 553,000 |
2001/01/24 | 624 | 638 | 616 | 630 | 687,000 |
2001/01/23 | 616 | 624 | 606 | 624 | 523,000 |
2001/01/22 | 630 | 635 | 612 | 624 | 671,000 |
2001/01/19 | 644 | 646 | 626 | 635 | 2,079,000 |
2001/01/18 | 608 | 642 | 605 | 635 | 3,385,000 |
2001/01/17 | 573 | 595 | 570 | 588 | 995,000 |
2001/01/16 | 565 | 569 | 556 | 568 | 549,000 |
2001/01/15 | 546 | 567 | 543 | 560 | 1,148,000 |
2001/01/12 | 536 | 542 | 531 | 542 | 994,000 |
2001/01/11 | 533 | 535 | 525 | 526 | 854,000 |
2001/01/10 | 546 | 546 | 530 | 538 | 556,000 |
2001/01/09 | 542 | 550 | 535 | 545 | 351,000 |
2001/01/05 | 545 | 555 | 542 | 550 | 420,000 |
2001/01/04 | 569 | 569 | 542 | 556 | 655,000 |