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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,730 | 1,730 | 1,710 | 1,730 | 1,639,000 |
| 1989/12/28 | 1,670 | 1,710 | 1,660 | 1,700 | 3,227,000 |
| 1989/12/27 | 1,640 | 1,670 | 1,610 | 1,640 | 2,654,000 |
| 1989/12/26 | 1,630 | 1,630 | 1,600 | 1,610 | 667,000 |
| 1989/12/25 | 1,550 | 1,630 | 1,550 | 1,620 | 663,000 |
| 1989/12/22 | 1,600 | 1,600 | 1,570 | 1,580 | 377,000 |
| 1989/12/21 | 1,620 | 1,620 | 1,600 | 1,600 | 401,000 |
| 1989/12/20 | 1,610 | 1,630 | 1,600 | 1,600 | 615,000 |
| 1989/12/19 | 1,600 | 1,630 | 1,590 | 1,610 | 772,000 |
| 1989/12/18 | 1,610 | 1,630 | 1,610 | 1,620 | 403,000 |
| 1989/12/15 | 1,620 | 1,650 | 1,610 | 1,630 | 1,085,000 |
| 1989/12/14 | 1,660 | 1,670 | 1,630 | 1,630 | 2,463,000 |
| 1989/12/13 | 1,600 | 1,650 | 1,580 | 1,650 | 3,152,000 |
| 1989/12/12 | 1,610 | 1,620 | 1,580 | 1,590 | 1,526,000 |
| 1989/12/11 | 1,570 | 1,610 | 1,560 | 1,600 | 3,638,000 |
| 1989/12/08 | 1,550 | 1,580 | 1,540 | 1,560 | 1,937,000 |
| 1989/12/07 | 1,550 | 1,550 | 1,520 | 1,530 | 414,000 |
| 1989/12/06 | 1,560 | 1,560 | 1,530 | 1,560 | 605,000 |
| 1989/12/05 | 1,550 | 1,560 | 1,540 | 1,560 | 621,000 |
| 1989/12/04 | 1,550 | 1,550 | 1,520 | 1,550 | 782,000 |
| 1989/12/01 | 1,560 | 1,560 | 1,530 | 1,540 | 948,000 |
| 1989/11/30 | 1,560 | 1,580 | 1,550 | 1,560 | 4,364,000 |
| 1989/11/29 | 1,500 | 1,540 | 1,500 | 1,540 | 3,698,000 |
| 1989/11/28 | 1,470 | 1,480 | 1,450 | 1,480 | 626,000 |
| 1989/11/27 | 1,470 | 1,480 | 1,460 | 1,470 | 316,000 |
| 1989/11/24 | 1,470 | 1,470 | 1,440 | 1,450 | 419,000 |
| 1989/11/22 | 1,460 | 1,480 | 1,460 | 1,460 | 390,000 |
| 1989/11/21 | 1,410 | 1,480 | 1,410 | 1,440 | 786,000 |
| 1989/11/20 | 1,400 | 1,410 | 1,380 | 1,400 | 164,000 |
| 1989/11/17 | 1,400 | 1,420 | 1,400 | 1,420 | 160,000 |
| 1989/11/16 | 1,410 | 1,410 | 1,400 | 1,400 | 179,000 |
| 1989/11/15 | 1,390 | 1,410 | 1,370 | 1,410 | 467,000 |
| 1989/11/14 | 1,390 | 1,390 | 1,360 | 1,390 | 403,000 |
| 1989/11/13 | 1,410 | 1,410 | 1,380 | 1,390 | 239,000 |
| 1989/11/10 | 1,400 | 1,420 | 1,390 | 1,390 | 315,000 |
| 1989/11/09 | 1,430 | 1,440 | 1,400 | 1,410 | 312,000 |
| 1989/11/08 | 1,420 | 1,450 | 1,410 | 1,450 | 185,000 |
| 1989/11/07 | 1,440 | 1,440 | 1,420 | 1,420 | 178,000 |
| 1989/11/06 | 1,420 | 1,440 | 1,410 | 1,430 | 253,000 |
| 1989/11/02 | 1,430 | 1,450 | 1,410 | 1,450 | 176,000 |
| 1989/11/01 | 1,410 | 1,450 | 1,410 | 1,450 | 279,000 |
| 1989/10/31 | 1,430 | 1,450 | 1,420 | 1,420 | 172,000 |
| 1989/10/30 | 1,470 | 1,470 | 1,410 | 1,450 | 171,000 |
| 1989/10/27 | 1,420 | 1,500 | 1,400 | 1,480 | 377,000 |
| 1989/10/26 | 1,470 | 1,470 | 1,430 | 1,430 | 288,000 |
| 1989/10/25 | 1,450 | 1,460 | 1,430 | 1,450 | 290,000 |
| 1989/10/24 | 1,470 | 1,480 | 1,450 | 1,470 | 160,000 |
| 1989/10/23 | 1,480 | 1,500 | 1,470 | 1,490 | 118,000 |
| 1989/10/20 | 1,490 | 1,500 | 1,450 | 1,500 | 269,000 |
| 1989/10/19 | 1,430 | 1,500 | 1,430 | 1,500 | 415,000 |
| 1989/10/18 | 1,450 | 1,470 | 1,420 | 1,430 | 292,000 |
| 1989/10/17 | 1,480 | 1,510 | 1,440 | 1,440 | 467,000 |
| 1989/10/16 | 1,470 | 1,480 | 1,440 | 1,480 | 563,000 |
| 1989/10/13 | 1,520 | 1,540 | 1,500 | 1,530 | 1,038,000 |
| 1989/10/12 | 1,530 | 1,550 | 1,510 | 1,520 | 1,154,000 |
| 1989/10/11 | 1,550 | 1,560 | 1,510 | 1,530 | 1,231,000 |
| 1989/10/09 | 1,480 | 1,570 | 1,480 | 1,560 | 2,600,000 |
| 1989/10/06 | 1,490 | 1,500 | 1,470 | 1,480 | 697,000 |
| 1989/10/05 | 1,490 | 1,520 | 1,470 | 1,500 | 875,000 |
| 1989/10/04 | 1,480 | 1,490 | 1,460 | 1,490 | 428,000 |
| 1989/10/03 | 1,480 | 1,500 | 1,460 | 1,480 | 539,000 |
| 1989/10/02 | 1,530 | 1,530 | 1,470 | 1,510 | 1,152,000 |
| 1989/09/29 | 1,530 | 1,540 | 1,510 | 1,520 | 1,113,000 |
| 1989/09/28 | 1,490 | 1,550 | 1,480 | 1,540 | 4,988,000 |
| 1989/09/27 | 1,510 | 1,540 | 1,490 | 1,510 | 6,393,000 |
| 1989/09/26 | 1,440 | 1,470 | 1,430 | 1,470 | 5,131,000 |
| 1989/09/25 | 1,430 | 1,430 | 1,400 | 1,420 | 1,197,000 |
| 1989/09/22 | 1,390 | 1,440 | 1,370 | 1,440 | 1,941,000 |
| 1989/09/21 | 1,350 | 1,410 | 1,350 | 1,380 | 1,994,000 |
| 1989/09/20 | 1,350 | 1,360 | 1,320 | 1,360 | 716,000 |
| 1989/09/19 | 1,350 | 1,360 | 1,320 | 1,330 | 292,000 |
| 1989/09/18 | 1,320 | 1,360 | 1,320 | 1,350 | 453,000 |
| 1989/09/14 | 1,320 | 1,330 | 1,310 | 1,330 | 524,000 |
| 1989/09/13 | 1,300 | 1,330 | 1,300 | 1,320 | 693,000 |
| 1989/09/12 | 1,270 | 1,290 | 1,270 | 1,290 | 119,000 |
| 1989/09/11 | 1,270 | 1,290 | 1,260 | 1,270 | 202,000 |
| 1989/09/08 | 1,290 | 1,320 | 1,270 | 1,300 | 219,000 |
| 1989/09/07 | 1,320 | 1,320 | 1,280 | 1,300 | 264,000 |
| 1989/09/06 | 1,330 | 1,330 | 1,280 | 1,320 | 375,000 |
| 1989/09/05 | 1,320 | 1,340 | 1,300 | 1,310 | 633,000 |
| 1989/09/04 | 1,300 | 1,350 | 1,300 | 1,340 | 322,000 |
| 1989/09/01 | 1,310 | 1,350 | 1,300 | 1,340 | 641,000 |
| 1989/08/31 | 1,330 | 1,340 | 1,310 | 1,330 | 243,000 |
| 1989/08/30 | 1,340 | 1,370 | 1,330 | 1,350 | 333,000 |
| 1989/08/29 | 1,360 | 1,370 | 1,330 | 1,340 | 710,000 |
| 1989/08/28 | 1,390 | 1,390 | 1,360 | 1,380 | 257,000 |
| 1989/08/25 | 1,380 | 1,400 | 1,360 | 1,400 | 660,000 |
| 1989/08/24 | 1,380 | 1,400 | 1,370 | 1,380 | 662,000 |
| 1989/08/23 | 1,400 | 1,410 | 1,380 | 1,400 | 1,265,000 |
| 1989/08/22 | 1,390 | 1,420 | 1,370 | 1,390 | 2,554,000 |
| 1989/08/21 | 1,330 | 1,400 | 1,330 | 1,400 | 2,175,000 |
| 1989/08/18 | 1,330 | 1,350 | 1,330 | 1,330 | 311,000 |
| 1989/08/17 | 1,340 | 1,350 | 1,320 | 1,330 | 393,000 |
| 1989/08/16 | 1,350 | 1,370 | 1,320 | 1,320 | 1,401,000 |
| 1989/08/15 | 1,310 | 1,360 | 1,310 | 1,340 | 1,536,000 |
| 1989/08/14 | 1,310 | 1,320 | 1,290 | 1,290 | 296,000 |
| 1989/08/11 | 1,310 | 1,330 | 1,290 | 1,320 | 236,000 |
| 1989/08/10 | 1,320 | 1,320 | 1,300 | 1,310 | 408,000 |
| 1989/08/09 | 1,290 | 1,310 | 1,290 | 1,300 | 210,000 |
| 1989/08/08 | 1,300 | 1,330 | 1,300 | 1,310 | 402,000 |
| 1989/08/07 | 1,250 | 1,340 | 1,250 | 1,260 | 923,000 |
| 1989/08/04 | 1,260 | 1,280 | 1,250 | 1,280 | 269,000 |
| 1989/08/03 | 1,260 | 1,260 | 1,250 | 1,250 | 227,000 |
| 1989/08/02 | 1,260 | 1,280 | 1,250 | 1,260 | 449,000 |
| 1989/08/01 | 1,260 | 1,280 | 1,250 | 1,250 | 400,000 |
| 1989/07/31 | 1,280 | 1,300 | 1,260 | 1,260 | 253,000 |
| 1989/07/28 | 1,270 | 1,280 | 1,260 | 1,270 | 340,000 |
| 1989/07/27 | 1,310 | 1,330 | 1,270 | 1,280 | 310,000 |
| 1989/07/26 | 1,260 | 1,320 | 1,260 | 1,290 | 625,000 |
| 1989/07/25 | 1,290 | 1,300 | 1,250 | 1,260 | 426,000 |
| 1989/07/24 | 1,300 | 1,310 | 1,270 | 1,300 | 93,000 |
| 1989/07/21 | 1,300 | 1,320 | 1,280 | 1,280 | 333,000 |
| 1989/07/20 | 1,300 | 1,330 | 1,290 | 1,330 | 99,000 |
| 1989/07/19 | 1,290 | 1,300 | 1,290 | 1,290 | 122,000 |
| 1989/07/18 | 1,300 | 1,300 | 1,270 | 1,270 | 129,000 |
| 1989/07/17 | 1,300 | 1,310 | 1,280 | 1,290 | 169,000 |
| 1989/07/14 | 1,310 | 1,330 | 1,310 | 1,330 | 336,000 |
| 1989/07/13 | 1,320 | 1,330 | 1,300 | 1,310 | 137,000 |
| 1989/07/12 | 1,330 | 1,340 | 1,310 | 1,320 | 265,000 |
| 1989/07/11 | 1,340 | 1,340 | 1,310 | 1,310 | 283,000 |
| 1989/07/10 | 1,330 | 1,350 | 1,310 | 1,310 | 765,000 |
| 1989/07/07 | 1,310 | 1,350 | 1,310 | 1,350 | 896,000 |
| 1989/07/06 | 1,330 | 1,330 | 1,310 | 1,320 | 145,000 |
| 1989/07/05 | 1,340 | 1,360 | 1,300 | 1,320 | 560,000 |
| 1989/07/04 | 1,310 | 1,340 | 1,310 | 1,320 | 500,000 |
| 1989/07/03 | 1,280 | 1,320 | 1,270 | 1,310 | 144,000 |
| 1989/06/30 | 1,290 | 1,330 | 1,250 | 1,270 | 446,000 |
| 1989/06/29 | 1,250 | 1,310 | 1,250 | 1,300 | 476,000 |
| 1989/06/28 | 1,250 | 1,270 | 1,220 | 1,250 | 307,000 |
| 1989/06/27 | 1,260 | 1,270 | 1,230 | 1,240 | 265,000 |
| 1989/06/26 | 1,250 | 1,270 | 1,230 | 1,240 | 254,000 |
| 1989/06/23 | 1,300 | 1,310 | 1,280 | 1,280 | 266,000 |
| 1989/06/22 | 1,310 | 1,340 | 1,260 | 1,340 | 1,082,000 |
| 1989/06/21 | 1,340 | 1,350 | 1,310 | 1,330 | 805,000 |
| 1989/06/20 | 1,380 | 1,400 | 1,330 | 1,330 | 4,175,000 |
| 1989/06/19 | 1,230 | 1,320 | 1,220 | 1,320 | 2,580,000 |
| 1989/06/16 | 1,180 | 1,220 | 1,180 | 1,220 | 56,000 |
| 1989/06/15 | 1,180 | 1,240 | 1,170 | 1,180 | 193,000 |
| 1989/06/14 | 1,180 | 1,210 | 1,160 | 1,200 | 169,000 |
| 1989/06/13 | 1,180 | 1,200 | 1,180 | 1,180 | 88,000 |
| 1989/06/12 | 1,160 | 1,180 | 1,160 | 1,180 | 33,000 |
| 1989/06/09 | 1,210 | 1,210 | 1,170 | 1,180 | 77,000 |
| 1989/06/08 | 1,190 | 1,200 | 1,180 | 1,200 | 159,000 |
| 1989/06/07 | 1,200 | 1,210 | 1,150 | 1,150 | 268,000 |
| 1989/06/06 | 1,160 | 1,200 | 1,160 | 1,200 | 130,000 |
| 1989/06/05 | 1,220 | 1,250 | 1,200 | 1,220 | 84,000 |
| 1989/06/02 | 1,250 | 1,250 | 1,200 | 1,230 | 167,000 |
| 1989/06/01 | 1,250 | 1,270 | 1,240 | 1,240 | 756,000 |
| 1989/05/31 | 1,170 | 1,240 | 1,170 | 1,240 | 430,000 |
| 1989/05/30 | 1,180 | 1,200 | 1,160 | 1,180 | 49,000 |
| 1989/05/29 | 1,190 | 1,200 | 1,150 | 1,150 | 187,000 |
| 1989/05/26 | 1,200 | 1,220 | 1,190 | 1,190 | 83,000 |
| 1989/05/25 | 1,200 | 1,210 | 1,190 | 1,210 | 164,000 |
| 1989/05/24 | 1,200 | 1,210 | 1,170 | 1,190 | 144,000 |
| 1989/05/23 | 1,230 | 1,240 | 1,200 | 1,220 | 364,000 |
| 1989/05/22 | 1,250 | 1,270 | 1,230 | 1,240 | 1,114,000 |
| 1989/05/19 | 1,190 | 1,250 | 1,190 | 1,250 | 1,530,000 |
| 1989/05/18 | 1,180 | 1,200 | 1,180 | 1,200 | 426,000 |
| 1989/05/17 | 1,180 | 1,210 | 1,180 | 1,180 | 751,000 |
| 1989/05/16 | 1,140 | 1,190 | 1,140 | 1,180 | 392,000 |
| 1989/05/15 | 1,170 | 1,170 | 1,130 | 1,130 | 179,000 |
| 1989/05/12 | 1,180 | 1,190 | 1,160 | 1,160 | 420,000 |
| 1989/05/11 | 1,180 | 1,220 | 1,170 | 1,180 | 2,087,000 |
| 1989/05/10 | 1,160 | 1,180 | 1,140 | 1,180 | 1,284,000 |
| 1989/05/09 | 1,100 | 1,160 | 1,100 | 1,160 | 674,000 |
| 1989/05/08 | 1,100 | 1,130 | 1,090 | 1,120 | 205,000 |
| 1989/05/02 | 1,090 | 1,130 | 1,070 | 1,120 | 228,000 |
| 1989/05/01 | 1,070 | 1,100 | 1,070 | 1,080 | 132,000 |
| 1989/04/28 | 1,060 | 1,100 | 1,060 | 1,100 | 341,000 |
| 1989/04/27 | 1,060 | 1,070 | 1,040 | 1,040 | 134,000 |
| 1989/04/26 | 1,050 | 1,070 | 1,050 | 1,050 | 23,000 |
| 1989/04/25 | 1,040 | 1,090 | 1,030 | 1,090 | 54,000 |
| 1989/04/24 | 1,050 | 1,060 | 1,050 | 1,050 | 70,000 |
| 1989/04/21 | 1,060 | 1,060 | 1,050 | 1,050 | 44,000 |
| 1989/04/20 | 1,090 | 1,090 | 1,060 | 1,060 | 52,000 |
| 1989/04/19 | 1,080 | 1,080 | 1,070 | 1,080 | 39,000 |
| 1989/04/18 | 1,110 | 1,110 | 1,070 | 1,100 | 76,000 |
| 1989/04/17 | 1,120 | 1,120 | 1,100 | 1,100 | 94,000 |
| 1989/04/14 | 1,050 | 1,110 | 1,050 | 1,090 | 196,000 |
| 1989/04/13 | 1,080 | 1,110 | 1,040 | 1,040 | 204,000 |
| 1989/04/12 | 1,090 | 1,110 | 1,060 | 1,070 | 248,000 |
| 1989/04/11 | 981 | 1,060 | 980 | 1,050 | 448,000 |
| 1989/04/10 | 992 | 1,000 | 980 | 980 | 117,000 |
| 1989/04/07 | 1,000 | 1,000 | 990 | 1,000 | 34,000 |
| 1989/04/06 | 990 | 1,010 | 980 | 1,010 | 79,000 |
| 1989/04/05 | 985 | 1,000 | 985 | 990 | 61,000 |
| 1989/04/04 | 980 | 1,000 | 980 | 985 | 48,000 |
| 1989/04/03 | 990 | 990 | 980 | 980 | 27,000 |
| 1989/03/31 | 980 | 985 | 960 | 980 | 46,000 |
| 1989/03/30 | 1,000 | 1,000 | 975 | 975 | 42,000 |
| 1989/03/29 | 1,020 | 1,020 | 1,000 | 1,000 | 77,000 |
| 1989/03/28 | 950 | 980 | 950 | 980 | 32,000 |
| 1989/03/27 | 951 | 960 | 950 | 950 | 58,000 |
| 1989/03/24 | 960 | 960 | 950 | 950 | 54,000 |
| 1989/03/23 | 950 | 950 | 945 | 950 | 44,000 |
| 1989/03/22 | 951 | 981 | 945 | 945 | 16,000 |
| 1989/03/20 | 963 | 970 | 940 | 940 | 36,000 |
| 1989/03/17 | 978 | 978 | 970 | 970 | 42,000 |
| 1989/03/16 | 971 | 982 | 968 | 968 | 54,000 |
| 1989/03/15 | 975 | 979 | 961 | 971 | 49,000 |
| 1989/03/14 | 970 | 980 | 966 | 975 | 43,000 |
| 1989/03/13 | 980 | 980 | 970 | 970 | 27,000 |
| 1989/03/10 | 994 | 995 | 970 | 970 | 27,000 |
| 1989/03/09 | 999 | 999 | 990 | 995 | 10,000 |
| 1989/03/08 | 1,000 | 1,000 | 980 | 1,000 | 51,000 |
| 1989/03/07 | 990 | 1,000 | 980 | 980 | 28,000 |
| 1989/03/06 | 1,020 | 1,020 | 1,000 | 1,010 | 55,000 |
| 1989/03/03 | 1,000 | 1,030 | 1,000 | 1,020 | 99,000 |
| 1989/03/02 | 995 | 1,000 | 985 | 1,000 | 26,000 |
| 1989/03/01 | 985 | 990 | 985 | 985 | 13,000 |
| 1989/02/28 | 1,000 | 1,000 | 988 | 999 | 41,000 |
| 1989/02/27 | 970 | 996 | 967 | 995 | 60,000 |
| 1989/02/23 | 972 | 990 | 966 | 966 | 61,000 |
| 1989/02/22 | 976 | 977 | 970 | 970 | 38,000 |
| 1989/02/21 | 961 | 976 | 961 | 976 | 15,000 |
| 1989/02/20 | 975 | 985 | 960 | 960 | 51,000 |
| 1989/02/17 | 982 | 987 | 965 | 972 | 81,000 |
| 1989/02/16 | 992 | 998 | 980 | 981 | 44,000 |
| 1989/02/15 | 993 | 1,000 | 985 | 990 | 49,000 |
| 1989/02/14 | 1,000 | 1,000 | 993 | 993 | 20,000 |
| 1989/02/13 | 1,020 | 1,020 | 991 | 1,000 | 34,000 |
| 1989/02/10 | 1,030 | 1,040 | 1,000 | 1,000 | 26,000 |
| 1989/02/09 | 1,000 | 1,040 | 1,000 | 1,040 | 87,000 |
| 1989/02/07 | 1,030 | 1,030 | 1,010 | 1,010 | 39,000 |
| 1989/02/06 | 1,050 | 1,050 | 1,020 | 1,020 | 41,000 |
| 1989/02/03 | 1,040 | 1,040 | 1,030 | 1,030 | 17,000 |
| 1989/01/31 | 1,040 | 1,050 | 1,030 | 1,040 | 44,000 |
| 1989/01/30 | 1,060 | 1,070 | 1,030 | 1,050 | 37,000 |
| 1989/01/28 | 1,070 | 1,070 | 1,050 | 1,060 | 30,000 |
| 1989/01/27 | 1,020 | 1,070 | 1,000 | 1,030 | 95,000 |
| 1989/01/26 | 1,020 | 1,030 | 1,020 | 1,030 | 51,000 |
| 1989/01/25 | 1,020 | 1,030 | 1,010 | 1,020 | 51,000 |
| 1989/01/24 | 1,000 | 1,020 | 1,000 | 1,020 | 51,000 |
| 1989/01/23 | 1,020 | 1,020 | 999 | 1,000 | 39,000 |
| 1989/01/20 | 1,000 | 1,020 | 1,000 | 1,020 | 79,000 |
| 1989/01/19 | 1,000 | 1,010 | 990 | 990 | 115,000 |
| 1989/01/18 | 1,000 | 1,000 | 990 | 995 | 137,000 |
| 1989/01/17 | 996 | 1,030 | 990 | 1,000 | 32,000 |
| 1989/01/13 | 992 | 1,000 | 980 | 990 | 78,000 |
| 1989/01/12 | 985 | 990 | 980 | 983 | 38,000 |
| 1989/01/11 | 990 | 999 | 980 | 980 | 46,000 |
| 1989/01/10 | 985 | 986 | 975 | 980 | 57,000 |
| 1989/01/09 | 980 | 990 | 979 | 980 | 20,000 |
| 1989/01/06 | 980 | 983 | 980 | 980 | 10,000 |
| 1989/01/05 | 980 | 990 | 980 | 980 | 20,000 |
| 1989/01/04 | 990 | 990 | 990 | 990 | 4,000 |