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 |
|---|---|---|---|---|---|
| 2003/12/30 | 737 | 746 | 733 | 733 | 429,000 |
| 2003/12/29 | 739 | 742 | 731 | 735 | 213,000 |
| 2003/12/26 | 730 | 742 | 730 | 739 | 482,000 |
| 2003/12/25 | 716 | 730 | 715 | 730 | 274,000 |
| 2003/12/24 | 711 | 726 | 699 | 726 | 492,000 |
| 2003/12/22 | 719 | 730 | 695 | 710 | 681,000 |
| 2003/12/19 | 711 | 718 | 701 | 709 | 719,000 |
| 2003/12/18 | 723 | 723 | 704 | 712 | 1,181,000 |
| 2003/12/17 | 720 | 730 | 717 | 720 | 400,000 |
| 2003/12/16 | 712 | 733 | 712 | 722 | 426,000 |
| 2003/12/15 | 755 | 755 | 745 | 752 | 607,000 |
| 2003/12/12 | 739 | 743 | 729 | 740 | 887,000 |
| 2003/12/11 | 722 | 732 | 713 | 729 | 472,000 |
| 2003/12/10 | 730 | 738 | 711 | 722 | 878,000 |
| 2003/12/09 | 752 | 767 | 740 | 740 | 335,000 |
| 2003/12/08 | 763 | 769 | 739 | 769 | 772,000 |
| 2003/12/05 | 776 | 785 | 765 | 773 | 584,000 |
| 2003/12/04 | 799 | 799 | 784 | 786 | 556,000 |
| 2003/12/03 | 790 | 796 | 766 | 796 | 885,000 |
| 2003/12/02 | 793 | 800 | 787 | 797 | 1,502,000 |
| 2003/12/01 | 757 | 790 | 752 | 772 | 501,000 |
| 2003/11/28 | 777 | 777 | 756 | 756 | 616,000 |
| 2003/11/27 | 762 | 777 | 750 | 777 | 967,000 |
| 2003/11/26 | 742 | 767 | 718 | 762 | 1,146,000 |
| 2003/11/25 | 725 | 738 | 719 | 737 | 1,533,000 |
| 2003/11/21 | 701 | 714 | 698 | 711 | 1,534,000 |
| 2003/11/20 | 679 | 693 | 668 | 685 | 1,558,000 |
| 2003/11/19 | 652 | 662 | 640 | 649 | 1,197,000 |
| 2003/11/18 | 680 | 695 | 664 | 692 | 1,042,000 |
| 2003/11/17 | 705 | 708 | 651 | 678 | 1,885,000 |
| 2003/11/14 | 784 | 784 | 736 | 745 | 758,000 |
| 2003/11/13 | 751 | 784 | 751 | 784 | 924,000 |
| 2003/11/12 | 742 | 765 | 741 | 751 | 459,000 |
| 2003/11/11 | 765 | 769 | 725 | 741 | 718,000 |
| 2003/11/10 | 753 | 787 | 746 | 769 | 997,000 |
| 2003/11/07 | 802 | 804 | 763 | 773 | 1,045,000 |
| 2003/11/06 | 817 | 822 | 795 | 808 | 904,000 |
| 2003/11/05 | 813 | 814 | 789 | 814 | 1,159,000 |
| 2003/11/04 | 806 | 824 | 802 | 819 | 1,966,000 |
| 2003/10/31 | 787 | 802 | 777 | 785 | 1,508,000 |
| 2003/10/30 | 770 | 804 | 768 | 780 | 2,392,000 |
| 2003/10/29 | 762 | 777 | 755 | 765 | 804,000 |
| 2003/10/28 | 749 | 760 | 749 | 752 | 392,000 |
| 2003/10/27 | 751 | 765 | 747 | 759 | 539,000 |
| 2003/10/24 | 748 | 770 | 738 | 760 | 431,000 |
| 2003/10/23 | 748 | 750 | 732 | 738 | 790,000 |
| 2003/10/22 | 774 | 775 | 758 | 766 | 977,000 |
| 2003/10/21 | 780 | 780 | 763 | 774 | 1,362,000 |
| 2003/10/20 | 760 | 782 | 748 | 779 | 2,424,000 |
| 2003/10/17 | 735 | 760 | 725 | 733 | 1,908,000 |
| 2003/10/16 | 716 | 730 | 708 | 726 | 664,000 |
| 2003/10/15 | 710 | 715 | 705 | 707 | 902,000 |
| 2003/10/14 | 686 | 709 | 686 | 691 | 679,000 |
| 2003/10/10 | 674 | 700 | 673 | 685 | 574,000 |
| 2003/10/09 | 685 | 690 | 675 | 684 | 326,000 |
| 2003/10/08 | 698 | 705 | 685 | 690 | 435,000 |
| 2003/10/07 | 721 | 721 | 701 | 711 | 339,000 |
| 2003/10/06 | 715 | 731 | 708 | 711 | 1,024,000 |
| 2003/10/03 | 676 | 702 | 676 | 695 | 671,000 |
| 2003/10/02 | 681 | 698 | 681 | 686 | 457,000 |
| 2003/10/01 | 677 | 681 | 664 | 674 | 737,000 |
| 2003/09/30 | 672 | 674 | 665 | 667 | 828,000 |
| 2003/09/29 | 671 | 685 | 657 | 666 | 757,000 |
| 2003/09/26 | 665 | 689 | 663 | 685 | 583,000 |
| 2003/09/25 | 660 | 665 | 644 | 660 | 489,000 |
| 2003/09/24 | 679 | 698 | 661 | 676 | 979,000 |
| 2003/09/22 | 716 | 716 | 673 | 678 | 854,000 |
| 2003/09/19 | 720 | 738 | 698 | 719 | 1,317,000 |
| 2003/09/18 | 740 | 740 | 709 | 717 | 2,178,000 |
| 2003/09/17 | 746 | 755 | 731 | 740 | 696,000 |
| 2003/09/16 | 740 | 755 | 731 | 738 | 678,000 |
| 2003/09/12 | 730 | 740 | 730 | 738 | 908,000 |
| 2003/09/11 | 753 | 758 | 725 | 730 | 1,002,000 |
| 2003/09/10 | 760 | 765 | 750 | 763 | 1,678,000 |
| 2003/09/09 | 750 | 770 | 746 | 760 | 1,502,000 |
| 2003/09/08 | 710 | 730 | 701 | 725 | 1,867,000 |
| 2003/09/05 | 761 | 769 | 743 | 760 | 803,000 |
| 2003/09/04 | 770 | 776 | 767 | 771 | 1,093,000 |
| 2003/09/03 | 780 | 786 | 768 | 770 | 1,153,000 |
| 2003/09/02 | 750 | 779 | 750 | 767 | 2,695,000 |
| 2003/09/01 | 729 | 734 | 725 | 734 | 830,000 |
| 2003/08/29 | 710 | 732 | 709 | 729 | 2,237,000 |
| 2003/08/28 | 705 | 713 | 695 | 705 | 1,054,000 |
| 2003/08/27 | 694 | 703 | 680 | 701 | 982,000 |
| 2003/08/26 | 665 | 683 | 663 | 680 | 824,000 |
| 2003/08/25 | 687 | 688 | 665 | 675 | 544,000 |
| 2003/08/22 | 694 | 695 | 677 | 687 | 816,000 |
| 2003/08/21 | 687 | 690 | 676 | 676 | 963,000 |
| 2003/08/20 | 709 | 709 | 684 | 687 | 1,012,000 |
| 2003/08/19 | 693 | 709 | 690 | 709 | 1,991,000 |
| 2003/08/18 | 688 | 692 | 667 | 687 | 1,169,000 |
| 2003/08/15 | 675 | 688 | 668 | 688 | 1,825,000 |
| 2003/08/14 | 650 | 667 | 646 | 665 | 1,179,000 |
| 2003/08/13 | 602 | 647 | 602 | 635 | 787,000 |
| 2003/08/12 | 624 | 630 | 620 | 620 | 302,000 |
| 2003/08/11 | 622 | 623 | 620 | 620 | 258,000 |
| 2003/08/08 | 610 | 615 | 608 | 610 | 316,000 |
| 2003/08/07 | 626 | 626 | 610 | 613 | 268,000 |
| 2003/08/06 | 621 | 640 | 615 | 620 | 586,000 |
| 2003/08/05 | 620 | 640 | 614 | 631 | 1,109,000 |
| 2003/08/04 | 610 | 640 | 610 | 630 | 439,000 |
| 2003/08/01 | 639 | 643 | 622 | 627 | 609,000 |
| 2003/07/31 | 619 | 624 | 594 | 594 | 609,000 |
| 2003/07/30 | 651 | 659 | 629 | 629 | 362,000 |
| 2003/07/29 | 658 | 664 | 643 | 649 | 484,000 |
| 2003/07/28 | 657 | 666 | 653 | 661 | 1,221,000 |
| 2003/07/25 | 644 | 653 | 633 | 637 | 1,230,000 |
| 2003/07/24 | 626 | 643 | 625 | 635 | 1,056,000 |
| 2003/07/23 | 636 | 647 | 632 | 636 | 730,000 |
| 2003/07/22 | 642 | 646 | 620 | 637 | 610,000 |
| 2003/07/18 | 628 | 649 | 621 | 636 | 659,000 |
| 2003/07/17 | 623 | 641 | 623 | 633 | 789,000 |
| 2003/07/16 | 659 | 668 | 650 | 650 | 1,076,000 |
| 2003/07/15 | 655 | 658 | 650 | 656 | 2,631,000 |
| 2003/07/14 | 630 | 635 | 615 | 615 | 777,000 |
| 2003/07/11 | 640 | 640 | 610 | 616 | 664,000 |
| 2003/07/10 | 646 | 656 | 638 | 643 | 962,000 |
| 2003/07/09 | 651 | 652 | 620 | 636 | 1,038,000 |
| 2003/07/08 | 638 | 650 | 631 | 641 | 2,324,000 |
| 2003/07/07 | 585 | 619 | 585 | 608 | 987,000 |
| 2003/07/04 | 599 | 604 | 590 | 595 | 437,000 |
| 2003/07/03 | 599 | 618 | 595 | 599 | 1,356,000 |
| 2003/07/02 | 585 | 595 | 582 | 589 | 573,000 |
| 2003/07/01 | 575 | 586 | 570 | 579 | 662,000 |
| 2003/06/30 | 600 | 600 | 588 | 588 | 990,000 |
| 2003/06/27 | 546 | 598 | 546 | 598 | 2,719,000 |
| 2003/06/26 | 530 | 541 | 523 | 526 | 1,388,000 |
| 2003/06/25 | 530 | 530 | 513 | 513 | 268,000 |
| 2003/06/24 | 515 | 521 | 510 | 512 | 307,000 |
| 2003/06/23 | 535 | 535 | 519 | 525 | 280,000 |
| 2003/06/20 | 543 | 543 | 522 | 526 | 430,000 |
| 2003/06/19 | 548 | 548 | 534 | 534 | 140,000 |
| 2003/06/18 | 548 | 553 | 538 | 548 | 800,000 |
| 2003/06/17 | 530 | 550 | 526 | 549 | 1,247,000 |
| 2003/06/16 | 510 | 517 | 505 | 512 | 995,000 |
| 2003/06/13 | 535 | 538 | 525 | 535 | 995,000 |
| 2003/06/12 | 535 | 542 | 521 | 521 | 865,000 |
| 2003/06/11 | 535 | 535 | 518 | 520 | 569,000 |
| 2003/06/10 | 518 | 542 | 515 | 525 | 409,000 |
| 2003/06/09 | 518 | 535 | 518 | 527 | 758,000 |
| 2003/06/06 | 525 | 525 | 516 | 522 | 243,000 |
| 2003/06/05 | 515 | 525 | 515 | 523 | 388,000 |
| 2003/06/04 | 530 | 530 | 510 | 510 | 349,000 |
| 2003/06/03 | 516 | 524 | 506 | 520 | 819,000 |
| 2003/06/02 | 513 | 520 | 507 | 507 | 689,000 |
| 2003/05/30 | 500 | 503 | 492 | 500 | 946,000 |
| 2003/05/29 | 502 | 520 | 491 | 504 | 2,002,000 |
| 2003/05/28 | 485 | 487 | 477 | 482 | 702,000 |
| 2003/05/27 | 494 | 494 | 465 | 465 | 822,000 |
| 2003/05/26 | 465 | 490 | 461 | 488 | 1,571,000 |
| 2003/05/23 | 426 | 446 | 426 | 445 | 490,000 |
| 2003/05/22 | 416 | 423 | 412 | 416 | 201,000 |
| 2003/05/21 | 428 | 428 | 415 | 415 | 128,000 |
| 2003/05/20 | 417 | 419 | 413 | 413 | 240,000 |
| 2003/05/19 | 413 | 420 | 410 | 412 | 281,000 |
| 2003/05/16 | 419 | 421 | 415 | 417 | 370,000 |
| 2003/05/15 | 420 | 423 | 410 | 415 | 315,000 |
| 2003/05/14 | 421 | 429 | 419 | 419 | 281,000 |
| 2003/05/13 | 435 | 435 | 421 | 425 | 175,000 |
| 2003/05/12 | 423 | 433 | 423 | 430 | 310,000 |
| 2003/05/09 | 415 | 430 | 412 | 420 | 358,000 |
| 2003/05/08 | 425 | 432 | 418 | 420 | 162,000 |
| 2003/05/07 | 438 | 439 | 428 | 433 | 199,000 |
| 2003/05/06 | 434 | 440 | 433 | 435 | 250,000 |
| 2003/05/02 | 434 | 436 | 425 | 432 | 463,000 |
| 2003/05/01 | 412 | 424 | 411 | 424 | 453,000 |
| 2003/04/30 | 406 | 415 | 406 | 414 | 480,000 |
| 2003/04/28 | 400 | 405 | 392 | 405 | 327,000 |
| 2003/04/25 | 401 | 408 | 398 | 404 | 681,000 |
| 2003/04/24 | 395 | 400 | 394 | 397 | 413,000 |
| 2003/04/23 | 395 | 397 | 390 | 391 | 391,000 |
| 2003/04/22 | 410 | 410 | 380 | 390 | 413,000 |
| 2003/04/21 | 390 | 410 | 390 | 409 | 908,000 |
| 2003/04/18 | 377 | 385 | 375 | 385 | 996,000 |
| 2003/04/17 | 380 | 383 | 365 | 367 | 588,000 |
| 2003/04/16 | 391 | 392 | 377 | 379 | 624,000 |
| 2003/04/15 | 385 | 395 | 382 | 391 | 380,000 |
| 2003/04/14 | 385 | 390 | 385 | 385 | 414,000 |
| 2003/04/11 | 407 | 407 | 383 | 385 | 481,000 |
| 2003/04/10 | 406 | 409 | 400 | 407 | 485,000 |
| 2003/04/09 | 403 | 409 | 403 | 409 | 430,000 |
| 2003/04/08 | 406 | 406 | 397 | 403 | 585,000 |
| 2003/04/07 | 402 | 411 | 402 | 406 | 469,000 |
| 2003/04/04 | 392 | 409 | 392 | 401 | 502,000 |
| 2003/04/03 | 416 | 417 | 393 | 395 | 378,000 |
| 2003/04/02 | 402 | 407 | 398 | 401 | 300,000 |
| 2003/04/01 | 395 | 405 | 395 | 401 | 334,000 |
| 2003/03/31 | 416 | 416 | 395 | 395 | 477,000 |
| 2003/03/28 | 427 | 427 | 415 | 417 | 232,000 |
| 2003/03/27 | 427 | 429 | 418 | 420 | 444,000 |
| 2003/03/26 | 422 | 434 | 414 | 431 | 473,000 |
| 2003/03/25 | 440 | 440 | 426 | 427 | 322,000 |
| 2003/03/24 | 425 | 441 | 416 | 430 | 740,000 |
| 2003/03/20 | 451 | 451 | 422 | 430 | 662,000 |
| 2003/03/19 | 442 | 454 | 438 | 452 | 508,000 |
| 2003/03/18 | 451 | 469 | 437 | 447 | 1,978,000 |
| 2003/03/17 | 441 | 441 | 441 | 441 | 164,000 |
| 2003/03/14 | 541 | 544 | 539 | 541 | 1,022,000 |
| 2003/03/13 | 526 | 545 | 526 | 539 | 1,101,000 |
| 2003/03/12 | 530 | 536 | 524 | 535 | 648,000 |
| 2003/03/11 | 524 | 537 | 518 | 534 | 1,054,000 |
| 2003/03/10 | 520 | 544 | 520 | 544 | 923,000 |
| 2003/03/07 | 538 | 547 | 525 | 530 | 1,120,000 |
| 2003/03/06 | 541 | 541 | 536 | 538 | 1,031,000 |
| 2003/03/05 | 533 | 545 | 527 | 536 | 2,475,000 |
| 2003/03/04 | 529 | 539 | 521 | 533 | 845,000 |
| 2003/03/03 | 535 | 535 | 515 | 527 | 497,000 |
| 2003/02/28 | 518 | 545 | 518 | 535 | 2,332,000 |
| 2003/02/27 | 494 | 510 | 485 | 498 | 1,608,000 |
| 2003/02/26 | 481 | 500 | 481 | 500 | 1,030,000 |
| 2003/02/25 | 486 | 490 | 473 | 476 | 509,000 |
| 2003/02/24 | 487 | 499 | 487 | 490 | 207,000 |
| 2003/02/21 | 505 | 505 | 493 | 500 | 575,000 |
| 2003/02/20 | 514 | 514 | 493 | 501 | 555,000 |
| 2003/02/19 | 510 | 511 | 503 | 511 | 668,000 |
| 2003/02/18 | 498 | 504 | 491 | 504 | 645,000 |
| 2003/02/17 | 505 | 505 | 496 | 496 | 570,000 |
| 2003/02/14 | 501 | 504 | 495 | 497 | 1,006,000 |
| 2003/02/13 | 507 | 512 | 481 | 501 | 1,322,000 |
| 2003/02/12 | 513 | 515 | 502 | 509 | 1,720,000 |
| 2003/02/10 | 490 | 498 | 489 | 498 | 1,182,000 |
| 2003/02/07 | 485 | 492 | 485 | 489 | 1,356,000 |
| 2003/02/06 | 473 | 487 | 472 | 485 | 1,674,000 |
| 2003/02/05 | 467 | 478 | 467 | 468 | 506,000 |
| 2003/02/04 | 475 | 483 | 469 | 477 | 1,017,000 |
| 2003/02/03 | 469 | 479 | 459 | 479 | 832,000 |
| 2003/01/31 | 462 | 476 | 450 | 474 | 1,459,000 |
| 2003/01/30 | 449 | 462 | 447 | 459 | 610,000 |
| 2003/01/29 | 452 | 460 | 442 | 444 | 764,000 |
| 2003/01/28 | 450 | 450 | 439 | 442 | 882,000 |
| 2003/01/27 | 459 | 469 | 449 | 454 | 543,000 |
| 2003/01/24 | 462 | 474 | 459 | 460 | 2,356,000 |
| 2003/01/23 | 435 | 461 | 433 | 461 | 2,012,000 |
| 2003/01/22 | 409 | 432 | 409 | 429 | 845,000 |
| 2003/01/21 | 416 | 421 | 411 | 414 | 614,000 |
| 2003/01/20 | 416 | 422 | 413 | 416 | 413,000 |
| 2003/01/17 | 410 | 426 | 410 | 426 | 794,000 |
| 2003/01/16 | 407 | 414 | 405 | 414 | 783,000 |
| 2003/01/15 | 414 | 414 | 407 | 412 | 631,000 |
| 2003/01/14 | 405 | 420 | 403 | 418 | 812,000 |
| 2003/01/10 | 398 | 402 | 391 | 399 | 375,000 |
| 2003/01/09 | 405 | 405 | 386 | 390 | 856,000 |
| 2003/01/08 | 415 | 415 | 400 | 400 | 378,000 |
| 2003/01/07 | 417 | 419 | 409 | 410 | 299,000 |
| 2003/01/06 | 417 | 421 | 407 | 407 | 177,000 |