[7735 東証1部] SCREENホールディングス 日足 時系列データ

[7735 東証1部] SCREENホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-207660.007720.007620.007640.002636002017773000
2017-02-177650.007750.007630.007660.002989002296873000
2017-02-167700.007770.007580.007740.004281003295442000
2017-02-157890.007920.007720.007740.003611002810558000
2017-02-147930.007970.007710.007740.006126004800707000
2017-02-137900.007930.007810.007850.005527004349438000
2017-02-107690.007840.007650.007770.007201005578820000
2017-02-097500.007650.007400.007540.007265005487881000
2017-02-087140.007550.007130.007540.00143640010633059000
2017-02-076850.007190.006780.007050.00154400010777244000
2017-02-066930.006980.006760.006840.006064004159094000
2017-02-037010.007070.006880.006910.003100002152999000
2017-02-027150.007210.006980.007000.003446002436248000
2017-02-017010.007160.007010.007150.003483002472938000
2017-01-317060.007130.007020.007070.004193002968472000
2017-01-307130.007190.007040.007160.003375002414465000
2017-01-277260.007280.007080.007130.005789004145598000
2017-01-267100.007290.007070.007260.008289005987062000
2017-01-257040.007050.006930.007020.002914002037322000
2017-01-246860.006980.006840.006910.002892002001176000
2017-01-236870.007010.006830.006940.004053002815828000
2017-01-206860.006900.006820.006890.003568002449217000
2017-01-196990.007020.006810.006920.004559003144572000
2017-01-186790.006920.006730.006890.006243004273731000
2017-01-176800.006800.006680.006690.003565002396750000
2017-01-166770.006780.006620.006750.006053004058289000
2017-01-136730.006820.006600.006740.0013985009390743000
2017-01-127120.007160.006980.007020.004820003391798000
2017-01-117210.007260.007120.007140.003389002428812000
2017-01-107120.007260.007090.007180.003027002175157000
2017-01-067030.007170.006990.007140.002758001961148000
2017-01-057300.007310.007000.007110.006751004788329000
2017-01-047280.007310.007160.007300.004418003208241000
2016-12-307160.007270.007100.007250.003652002630380000
2016-12-297250.007250.007070.007110.003226002302472000
2016-12-287210.007340.007200.007320.002292001671649000
2016-12-277280.007290.007200.007220.002432001761218000
2016-12-267210.007300.007160.007200.002833002045241000
2016-12-227080.007200.007050.007200.003564002550715000
2016-12-217080.007290.007070.007140.005866004218487000
2016-12-206950.007080.006870.007080.005867004108118000
2016-12-196900.006950.006810.006870.003290002256339000
2016-12-166910.007000.006900.006990.004767003322840000
2016-12-156800.006910.006790.006850.005866004022926000
2016-12-146690.006900.006640.006780.006385004331087000
2016-12-136470.006710.006470.006700.007061004685536000
2016-12-126440.006490.006390.006480.005729003694535000
2016-12-096280.006400.006250.006380.007313004629052000
2016-12-086390.006440.006270.006320.005192003282933000
2016-12-076370.006370.006220.006270.004881003065794000
2016-12-066450.006490.006250.006270.005803003668686000
2016-12-056380.006410.006270.006400.005090003237619000
2016-12-026510.006550.006350.006440.009813006304880000
2016-12-016900.006970.006790.006810.005355003684591000
2016-11-306910.006960.006800.006820.004219002887806000
2016-11-296750.006990.006750.006980.004939003407504000
2016-11-286860.006870.006740.006810.003841002607245000
2016-11-256940.006990.006770.006850.004583003155563000
2016-11-246960.006970.006880.006950.003097002149322000
2016-11-226850.006860.006800.006860.002239001532143000
2016-11-217000.007020.006840.006850.004368003007184000
2016-11-186830.007020.006820.007020.006795004721188000
2016-11-176720.006760.006600.006700.005070003379367000
2016-11-166780.006930.006720.006750.004221002864499000
2016-11-156720.006760.006590.006610.004764003162200000
2016-11-146810.006870.006680.006790.005496003720638000
2016-11-117170.007170.006670.006740.007903005400571000
2016-11-107070.007180.006990.007070.005791004110044000
2016-11-097070.007150.006620.006690.007493005118781000
2016-11-087170.007170.006760.007010.006817004765911000
2016-11-077100.007160.006960.007070.004177002949716000
2016-11-046860.006930.006810.006910.005224003587621000
2016-11-027130.007170.006980.007030.004185002956510000
2016-11-017150.007240.007120.007230.003361002416227000
2016-10-316840.007210.006840.007190.009688006877933000
2016-10-286710.006760.006650.006760.004232002841456000
2016-10-276590.006600.006500.006560.002472001618245000
2016-10-266650.006700.006590.006610.002253001492031000
2016-10-256530.006690.006500.006670.003223002132993000
2016-10-246560.006570.006390.006470.005253003385859000
2016-10-216670.006710.006560.006580.003204002125142000
2016-10-206670.006690.006580.006630.003517002329109000
2016-10-196700.006740.006620.006660.002460001640120000
2016-10-186630.006700.006570.006690.002925001948527000
2016-10-176600.006690.006530.006640.003239002141966000
2016-10-146530.006630.006310.006620.009551006219474000
2016-10-136800.006800.006650.006730.003390002279930000
2016-10-126810.006840.006670.006700.004221002842776000
2016-10-116810.006930.006760.006910.003943002712686000
2016-10-076730.006840.006730.006810.003771002564985000
2016-10-066720.006870.006690.006730.004887003299433000
2016-10-056620.006720.006610.006690.004588003064324000
2016-10-046690.006730.006570.006700.004668003118815000
2016-10-036510.006590.006310.006590.004976003232342000
2016-09-306630.006700.006430.006470.006488004239696000
2016-09-296590.006790.006540.006780.006232004182052000
2016-09-286500.006600.006380.006540.004877003181366000
2016-09-271267.001318.001256.001318.0032630004232784000
2016-09-261284.001289.001271.001271.0021530002756172000
2016-09-231257.001302.001250.001288.0031930004103757000
2016-09-211243.001262.001222.001259.0032330004025433000
2016-09-201244.001267.001227.001254.0026400003304437000
2016-09-161232.001234.001202.001227.0039000004755147000
2016-09-151226.001259.001211.001217.0041370005082490000
2016-09-141241.001292.001241.001263.0025300003214877000
2016-09-131285.001285.001235.001241.0030740003844465000
2016-09-121270.001303.001261.001282.0017410002233822000
2016-09-091292.001298.001280.001293.0022490002902376000
2016-09-081309.001328.001283.001298.0021920002858225000
2016-09-071299.001325.001278.001322.0022200002908138000
2016-09-061295.001322.001289.001313.0029970003926409000
2016-09-051323.001326.001304.001308.0019990002619183000
2016-09-021319.001321.001285.001300.0034370004466628000
2016-09-011327.001333.001307.001319.0024280003194283000
2016-08-311345.001358.001339.001341.0023940003224316000
2016-08-301329.001341.001322.001322.0034130004527557000
2016-08-291365.001370.001335.001344.0032000004317530000
2016-08-261330.001343.001305.001315.0041010005417746000
2016-08-251315.001352.001295.001331.0063760008470612000
2016-08-241242.001315.001242.001306.0069860009014042000
2016-08-231206.001233.001196.001212.0030760003739842000
2016-08-221193.001219.001175.001214.0034560004162639000
2016-08-191156.001208.001155.001180.0058280006881305000
2016-08-181113.001141.001103.001128.0032130003621489000
2016-08-171147.001147.001105.001111.0043490004876542000
2016-08-161175.001183.001160.001162.0029030003388868000
2016-08-151180.001189.001171.001177.0019490002298473000
2016-08-121173.001191.001159.001180.0030630003598605000
2016-08-101118.001176.001108.001154.0052380006042768000
2016-08-091145.001149.001057.001125.001004800011045453000
2016-08-081205.001240.001202.001232.0032320003957079000
2016-08-051184.001217.001163.001181.0029480003493257000
2016-08-041180.001184.001156.001171.0033030003863631000
2016-08-031187.001198.001164.001166.0027230003206117000
2016-08-021202.001218.001200.001214.0018270002212362000
2016-08-011210.001226.001195.001218.0017920002177963000
2016-07-291211.001232.001197.001230.0026250003191555000
2016-07-281237.001248.001222.001223.0025430003131450000
2016-07-271227.001249.001202.001240.0057210007029819000
2016-07-261234.001238.001208.001225.0025740003144406000
2016-07-251257.001266.001238.001241.0024850003107349000
2016-07-221246.001265.001229.001258.0041290005170098000
2016-07-211248.001271.001229.001237.0067570008395715000
2016-07-201205.001248.001198.001239.0064110007877862000
2016-07-191120.001200.001112.001198.0058380006861187000
2016-07-151130.001137.001088.001101.0035840003956771000
2016-07-141116.001134.001109.001124.0031910003573108000
2016-07-131138.001138.001107.001115.0036520004090145000
2016-07-121122.001137.001104.001109.0047370005299419000
2016-07-111084.001109.001073.001101.0028720003152507000
2016-07-081055.001084.001044.001045.0031890003375669000
2016-07-071077.001084.001052.001058.0029330003119037000
2016-07-061071.001080.001051.001076.0078670008403238000
2016-07-051102.001124.001080.001109.0037940004168996000
2016-07-041105.001120.001080.001106.0064200007048084000
2016-07-011119.001147.001108.001120.0051630005808640000
2016-06-301140.001149.001097.001106.0052730005896523000
2016-06-291125.001134.001105.001129.0044460004991400000
2016-06-281060.001119.001043.001113.0049540005392278000
2016-06-271042.001057.001026.001049.0031650003297743000
2016-06-241123.001124.001013.001040.0054980005817630000
2016-06-231092.001125.001085.001123.0038530004267332000
2016-06-221084.001091.001065.001073.0036480003918256000
2016-06-211087.001101.001076.001094.0029100003173945000
2016-06-201050.001107.001046.001095.0066760007271458000
2016-06-171025.001043.001003.001014.0049300005007383000
2016-06-161047.001059.001005.001010.0042800004372967000
2016-06-151053.001068.001044.001056.0024900002629078000
2016-06-141036.001071.001036.001054.0037930003994500000
2016-06-131084.001086.001059.001059.0025140002689233000
2016-06-101100.001117.001092.001114.0037670004166808000
2016-06-091104.001130.001092.001108.0039490004385001000
2016-06-081052.001105.001050.001103.0045160004926758000
2016-06-071044.001051.001033.001050.0028110002932542000
2016-06-061031.001052.001024.001046.0028620002982918000
2016-06-031031.001056.001020.001053.0044140004613473000
2016-06-021051.001061.001024.001032.0036380003769751000
2016-06-011074.001085.001052.001060.0035840003833279000
2016-05-311079.001103.001067.001094.0038850004246077000
2016-05-301050.001075.001045.001073.0027200002898954000
2016-05-271072.001074.001035.001040.0054720005725355000
2016-05-261067.001087.001060.001062.0037500004017480000
2016-05-251052.001070.001042.001056.0037800004001207000
2016-05-241047.001050.001029.001039.0040140004175089000
2016-05-231030.001062.001022.001057.0051830005423934000
2016-05-201012.001029.00999.001029.0046380004706302000
2016-05-19981.001036.00977.001032.001032300010504304000
2016-05-18948.00987.00945.00975.0059910005796397000
2016-05-17935.00940.00918.00933.0025480002366320000
2016-05-16921.00935.00912.00934.0030090002788895000
2016-05-13952.00953.00904.00917.0044030004068420000
2016-05-12894.00946.00890.00945.0064180005954485000
2016-05-11906.00910.00872.00879.0070800006296383000
2016-05-10819.00839.00806.00838.0039550003271123000
2016-05-09820.00823.00807.00820.0028610002338647000
2016-05-06833.00835.00802.00812.0034660002816306000
2016-05-02832.00833.00815.00828.0035230002907198000
2016-04-28900.00903.00868.00868.0040200003540921000
2016-04-27901.00905.00875.00885.0045100003980486000
2016-04-26890.00905.00888.00894.0050130004500661000
2016-04-25967.00967.00896.00902.001154700010575374000
2016-04-22925.00943.00917.00939.0021330001987560000
2016-04-21937.00938.00927.00933.0022190002070313000
2016-04-20943.00949.00915.00917.0027710002566008000
2016-04-19928.00942.00924.00938.0027820002600678000
2016-04-18888.00912.00881.00898.0045470004094135000
2016-04-15929.00954.00923.00931.0075980007137225000
2016-04-14909.00925.00909.00910.0039290003598440000
2016-04-13880.00900.00868.00895.0033370002973026000
2016-04-12851.00887.00851.00880.0025480002238201000
2016-04-11848.00853.00828.00849.0019630001647543000
2016-04-08828.00865.00824.00854.0025730002182414000
2016-04-07834.00847.00822.00836.0025240002107727000
2016-04-06833.00841.00822.00832.0027060002252476000
2016-04-05870.00870.00840.00841.0028850002449780000
2016-04-04860.00885.00858.00877.0026040002280403000
2016-04-01881.00885.00859.00868.0041180003581466000
2016-03-31868.00903.00868.00890.0062170005545376000
2016-03-30839.00853.00826.00848.0038690003265610000
2016-03-29819.00841.00816.00839.0015020001252464000
2016-03-28838.00839.00826.00834.0020330001690686000
2016-03-25818.00832.00806.00830.0023770001953805000
2016-03-24828.00828.00811.00815.0024970002040469000
2016-03-23812.00837.00807.00832.0048560004019087000
2016-03-22786.00816.00786.00815.0035970002898101000
2016-03-18789.00790.00762.00769.0029930002299422000
2016-03-17805.00808.00777.00785.0036760002915892000
2016-03-16810.00812.00788.00790.0049760003962705000
2016-03-15838.00844.00820.00822.0035210002915001000
2016-03-14855.00856.00832.00838.0031110002613220000
2016-03-11852.00858.00834.00843.0035730003024615000
2016-03-10863.00870.00855.00864.0012030001039696000
2016-03-09857.00859.00830.00848.0025130002121845000
2016-03-08890.00893.00862.00874.0017830001561023000
2016-03-07873.00891.00871.00888.0022900002024864000
2016-03-04850.00875.00849.00869.0020000001731647000
2016-03-03845.00860.00845.00857.0015090001289566000
2016-03-02853.00860.00841.00853.0030830002629673000
2016-03-01830.00835.00801.00825.0030620002505457000
2016-02-29820.00854.00820.00839.0027240002296681000
2016-02-26824.00844.00822.00823.0018740001557073000
2016-02-25810.00819.00804.00815.0018440001495926000
2016-02-24806.00809.00794.00805.0023280001870741000
2016-02-23824.00838.00815.00821.0021100001739167000
2016-02-22814.00823.00802.00812.0031430002553766000
2016-02-19839.00840.00813.00826.0028530002351391000
2016-02-18845.00868.00842.00845.0027450002342445000
2016-02-17807.00834.00807.00825.0038620003178254000
2016-02-16805.00824.00802.00812.0030620002499517000
2016-02-15820.00825.00799.00820.0047890003903142000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog