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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,068 | 1,075 | 1,064 | 1,069 | 309,000 |
| 2006/12/28 | 1,080 | 1,087 | 1,063 | 1,070 | 830,000 |
| 2006/12/27 | 1,082 | 1,090 | 1,073 | 1,078 | 814,000 |
| 2006/12/26 | 1,080 | 1,083 | 1,072 | 1,082 | 587,000 |
| 2006/12/25 | 1,093 | 1,095 | 1,079 | 1,084 | 1,444,000 |
| 2006/12/22 | 1,065 | 1,076 | 1,063 | 1,073 | 982,000 |
| 2006/12/21 | 1,072 | 1,076 | 1,061 | 1,073 | 1,627,000 |
| 2006/12/20 | 1,074 | 1,077 | 1,063 | 1,075 | 1,797,000 |
| 2006/12/19 | 1,063 | 1,079 | 1,055 | 1,066 | 1,786,000 |
| 2006/12/18 | 1,072 | 1,072 | 1,056 | 1,061 | 830,000 |
| 2006/12/15 | 1,070 | 1,075 | 1,052 | 1,064 | 1,776,000 |
| 2006/12/14 | 1,038 | 1,070 | 1,037 | 1,069 | 3,257,000 |
| 2006/12/13 | 1,027 | 1,028 | 1,017 | 1,026 | 1,098,000 |
| 2006/12/12 | 1,029 | 1,032 | 1,015 | 1,019 | 917,000 |
| 2006/12/11 | 1,014 | 1,027 | 1,013 | 1,021 | 1,421,000 |
| 2006/12/08 | 1,027 | 1,031 | 1,011 | 1,014 | 1,721,000 |
| 2006/12/07 | 1,016 | 1,043 | 1,015 | 1,036 | 2,862,000 |
| 2006/12/06 | 1,000 | 1,015 | 995 | 1,009 | 1,857,000 |
| 2006/12/05 | 1,000 | 1,009 | 993 | 995 | 2,226,000 |
| 2006/12/04 | 1,018 | 1,019 | 997 | 1,009 | 1,533,000 |
| 2006/12/01 | 1,020 | 1,020 | 997 | 1,011 | 1,264,000 |
| 2006/11/30 | 1,024 | 1,026 | 1,011 | 1,019 | 1,140,000 |
| 2006/11/29 | 1,005 | 1,012 | 1,001 | 1,011 | 1,251,000 |
| 2006/11/28 | 977 | 996 | 976 | 995 | 923,000 |
| 2006/11/27 | 980 | 1,012 | 973 | 996 | 1,863,000 |
| 2006/11/24 | 995 | 997 | 982 | 990 | 896,000 |
| 2006/11/22 | 961 | 995 | 958 | 993 | 1,846,000 |
| 2006/11/21 | 995 | 1,000 | 962 | 966 | 2,106,000 |
| 2006/11/20 | 1,030 | 1,030 | 982 | 985 | 1,713,000 |
| 2006/11/17 | 1,019 | 1,033 | 1,015 | 1,027 | 2,198,000 |
| 2006/11/16 | 1,036 | 1,044 | 1,027 | 1,029 | 2,190,000 |
| 2006/11/15 | 1,016 | 1,043 | 1,004 | 1,038 | 4,636,000 |
| 2006/11/14 | 986 | 1,016 | 980 | 1,016 | 5,327,000 |
| 2006/11/13 | 917 | 920 | 902 | 916 | 3,032,000 |
| 2006/11/10 | 935 | 940 | 923 | 927 | 1,735,000 |
| 2006/11/09 | 957 | 961 | 941 | 945 | 892,000 |
| 2006/11/08 | 970 | 970 | 945 | 951 | 1,538,000 |
| 2006/11/07 | 963 | 972 | 959 | 960 | 1,149,000 |
| 2006/11/06 | 935 | 963 | 935 | 958 | 1,357,000 |
| 2006/11/02 | 958 | 958 | 943 | 956 | 1,385,000 |
| 2006/11/01 | 975 | 975 | 958 | 963 | 1,419,000 |
| 2006/10/31 | 976 | 991 | 970 | 976 | 1,390,000 |
| 2006/10/30 | 982 | 993 | 961 | 966 | 2,515,000 |
| 2006/10/27 | 1,009 | 1,010 | 995 | 1,002 | 1,346,000 |
| 2006/10/26 | 1,000 | 1,015 | 1,000 | 1,008 | 2,018,000 |
| 2006/10/25 | 1,011 | 1,017 | 989 | 990 | 3,015,000 |
| 2006/10/24 | 1,037 | 1,037 | 1,025 | 1,027 | 1,261,000 |
| 2006/10/23 | 1,016 | 1,035 | 1,012 | 1,027 | 968,000 |
| 2006/10/20 | 1,026 | 1,033 | 1,019 | 1,020 | 932,000 |
| 2006/10/19 | 1,032 | 1,040 | 1,013 | 1,026 | 1,564,000 |
| 2006/10/18 | 1,031 | 1,036 | 1,013 | 1,036 | 988,000 |
| 2006/10/17 | 1,040 | 1,058 | 1,029 | 1,040 | 2,050,000 |
| 2006/10/16 | 1,030 | 1,056 | 1,030 | 1,043 | 1,778,000 |
| 2006/10/13 | 1,018 | 1,034 | 1,016 | 1,025 | 3,204,000 |
| 2006/10/12 | 1,012 | 1,025 | 1,000 | 1,000 | 3,644,000 |
| 2006/10/11 | 1,064 | 1,069 | 1,004 | 1,013 | 4,669,000 |
| 2006/10/10 | 1,065 | 1,089 | 1,065 | 1,070 | 1,014,000 |
| 2006/10/06 | 1,087 | 1,087 | 1,075 | 1,079 | 1,088,000 |
| 2006/10/05 | 1,060 | 1,087 | 1,057 | 1,083 | 2,616,000 |
| 2006/10/04 | 1,080 | 1,085 | 1,044 | 1,053 | 2,247,000 |
| 2006/10/03 | 1,075 | 1,089 | 1,066 | 1,085 | 1,942,000 |
| 2006/10/02 | 1,072 | 1,077 | 1,065 | 1,074 | 817,000 |
| 2006/09/29 | 1,065 | 1,079 | 1,061 | 1,074 | 1,281,000 |
| 2006/09/28 | 1,066 | 1,073 | 1,055 | 1,066 | 1,618,000 |
| 2006/09/27 | 1,051 | 1,072 | 1,047 | 1,071 | 2,647,000 |
| 2006/09/26 | 1,071 | 1,081 | 1,042 | 1,045 | 1,810,000 |
| 2006/09/25 | 1,070 | 1,086 | 1,051 | 1,070 | 2,895,000 |
| 2006/09/22 | 1,051 | 1,061 | 1,045 | 1,050 | 3,452,000 |
| 2006/09/21 | 1,049 | 1,082 | 1,045 | 1,071 | 3,997,000 |
| 2006/09/20 | 1,030 | 1,046 | 1,019 | 1,034 | 2,327,000 |
| 2006/09/19 | 1,030 | 1,047 | 1,020 | 1,038 | 2,061,000 |
| 2006/09/15 | 1,016 | 1,025 | 1,011 | 1,025 | 1,568,000 |
| 2006/09/14 | 1,026 | 1,030 | 1,017 | 1,026 | 2,875,000 |
| 2006/09/13 | 1,018 | 1,025 | 1,003 | 1,019 | 3,282,000 |
| 2006/09/12 | 1,009 | 1,014 | 991 | 991 | 2,086,000 |
| 2006/09/11 | 1,014 | 1,025 | 1,002 | 1,005 | 1,836,000 |
| 2006/09/08 | 1,015 | 1,022 | 1,006 | 1,018 | 1,880,000 |
| 2006/09/07 | 1,022 | 1,022 | 1,000 | 1,006 | 1,900,000 |
| 2006/09/06 | 1,032 | 1,037 | 1,028 | 1,028 | 2,631,000 |
| 2006/09/05 | 1,017 | 1,028 | 1,010 | 1,022 | 1,871,000 |
| 2006/09/04 | 1,008 | 1,022 | 998 | 1,010 | 1,792,000 |
| 2006/09/01 | 985 | 993 | 978 | 988 | 814,000 |
| 2006/08/31 | 968 | 994 | 966 | 987 | 2,120,000 |
| 2006/08/30 | 980 | 982 | 957 | 969 | 1,513,000 |
| 2006/08/29 | 977 | 1,002 | 967 | 980 | 2,188,000 |
| 2006/08/28 | 978 | 987 | 965 | 967 | 2,264,000 |
| 2006/08/25 | 997 | 998 | 978 | 978 | 1,435,000 |
| 2006/08/24 | 993 | 996 | 983 | 989 | 2,046,000 |
| 2006/08/23 | 995 | 995 | 980 | 991 | 2,101,000 |
| 2006/08/22 | 1,003 | 1,004 | 980 | 997 | 2,723,000 |
| 2006/08/21 | 1,008 | 1,008 | 993 | 1,000 | 4,205,000 |
| 2006/08/18 | 968 | 1,006 | 967 | 995 | 3,781,000 |
| 2006/08/17 | 969 | 974 | 959 | 961 | 2,406,000 |
| 2006/08/16 | 960 | 968 | 949 | 962 | 2,992,000 |
| 2006/08/15 | 950 | 956 | 943 | 949 | 1,989,000 |
| 2006/08/14 | 934 | 962 | 925 | 959 | 2,649,000 |
| 2006/08/11 | 934 | 949 | 915 | 924 | 6,414,000 |
| 2006/08/10 | 883 | 913 | 873 | 908 | 5,278,000 |
| 2006/08/09 | 842 | 856 | 832 | 853 | 1,402,000 |
| 2006/08/08 | 836 | 853 | 835 | 850 | 1,585,000 |
| 2006/08/07 | 856 | 864 | 835 | 840 | 1,038,000 |
| 2006/08/04 | 870 | 870 | 850 | 858 | 1,747,000 |
| 2006/08/03 | 875 | 877 | 862 | 869 | 998,000 |
| 2006/08/02 | 868 | 885 | 866 | 879 | 1,528,000 |
| 2006/08/01 | 883 | 889 | 869 | 875 | 1,562,000 |
| 2006/07/31 | 898 | 901 | 878 | 892 | 2,345,000 |
| 2006/07/28 | 846 | 864 | 844 | 862 | 2,343,000 |
| 2006/07/27 | 841 | 859 | 833 | 837 | 2,437,000 |
| 2006/07/26 | 854 | 866 | 849 | 850 | 1,141,000 |
| 2006/07/25 | 869 | 879 | 854 | 856 | 1,925,000 |
| 2006/07/24 | 839 | 849 | 835 | 847 | 1,615,000 |
| 2006/07/21 | 871 | 874 | 843 | 853 | 2,970,000 |
| 2006/07/20 | 904 | 904 | 872 | 887 | 3,705,000 |
| 2006/07/19 | 859 | 879 | 858 | 864 | 1,449,000 |
| 2006/07/18 | 880 | 885 | 855 | 859 | 3,146,000 |
| 2006/07/14 | 905 | 906 | 866 | 871 | 4,198,000 |
| 2006/07/13 | 924 | 933 | 906 | 914 | 2,026,000 |
| 2006/07/12 | 950 | 961 | 921 | 936 | 2,749,000 |
| 2006/07/11 | 956 | 960 | 929 | 943 | 1,843,000 |
| 2006/07/10 | 955 | 963 | 926 | 960 | 3,348,000 |
| 2006/07/07 | 1,000 | 1,003 | 966 | 975 | 3,025,000 |
| 2006/07/06 | 1,024 | 1,026 | 996 | 1,007 | 1,847,000 |
| 2006/07/05 | 1,030 | 1,031 | 1,021 | 1,023 | 516,000 |
| 2006/07/04 | 1,030 | 1,041 | 1,030 | 1,038 | 1,498,000 |
| 2006/07/03 | 1,041 | 1,046 | 1,022 | 1,030 | 860,000 |
| 2006/06/30 | 1,050 | 1,054 | 1,021 | 1,048 | 1,056,000 |
| 2006/06/29 | 1,027 | 1,037 | 1,017 | 1,030 | 688,000 |
| 2006/06/28 | 1,010 | 1,026 | 1,006 | 1,012 | 1,187,000 |
| 2006/06/27 | 1,047 | 1,049 | 1,021 | 1,025 | 1,104,000 |
| 2006/06/26 | 1,048 | 1,048 | 1,035 | 1,042 | 985,000 |
| 2006/06/23 | 1,026 | 1,042 | 1,015 | 1,041 | 991,000 |
| 2006/06/22 | 1,020 | 1,044 | 1,020 | 1,042 | 1,221,000 |
| 2006/06/21 | 1,011 | 1,022 | 993 | 1,003 | 1,315,000 |
| 2006/06/20 | 1,049 | 1,049 | 1,002 | 1,003 | 1,858,000 |
| 2006/06/19 | 1,035 | 1,036 | 1,018 | 1,034 | 1,071,000 |
| 2006/06/16 | 1,026 | 1,045 | 1,024 | 1,041 | 1,794,000 |
| 2006/06/15 | 1,003 | 1,018 | 984 | 1,004 | 982,000 |
| 2006/06/14 | 978 | 1,006 | 971 | 994 | 919,000 |
| 2006/06/13 | 1,018 | 1,018 | 982 | 988 | 1,876,000 |
| 2006/06/12 | 1,007 | 1,037 | 998 | 1,029 | 861,000 |
| 2006/06/09 | 1,008 | 1,033 | 993 | 1,020 | 1,457,000 |
| 2006/06/08 | 1,017 | 1,036 | 1,000 | 1,008 | 1,492,000 |
| 2006/06/07 | 1,058 | 1,074 | 1,030 | 1,032 | 1,295,000 |
| 2006/06/06 | 1,058 | 1,075 | 1,053 | 1,054 | 1,246,000 |
| 2006/06/05 | 1,077 | 1,095 | 1,068 | 1,073 | 1,074,000 |
| 2006/06/02 | 1,078 | 1,101 | 1,060 | 1,097 | 1,556,000 |
| 2006/06/01 | 1,114 | 1,116 | 1,077 | 1,078 | 1,322,000 |
| 2006/05/31 | 1,105 | 1,110 | 1,070 | 1,094 | 3,703,000 |
| 2006/05/30 | 1,130 | 1,143 | 1,122 | 1,123 | 1,096,000 |
| 2006/05/29 | 1,177 | 1,177 | 1,120 | 1,123 | 1,612,000 |
| 2006/05/26 | 1,163 | 1,165 | 1,140 | 1,157 | 2,360,000 |
| 2006/05/25 | 1,150 | 1,150 | 1,129 | 1,139 | 3,094,000 |
| 2006/05/24 | 1,099 | 1,125 | 1,088 | 1,114 | 1,844,000 |
| 2006/05/23 | 1,129 | 1,140 | 1,091 | 1,091 | 2,487,000 |
| 2006/05/22 | 1,159 | 1,175 | 1,135 | 1,135 | 2,599,000 |
| 2006/05/19 | 1,113 | 1,135 | 1,113 | 1,133 | 1,618,000 |
| 2006/05/18 | 1,129 | 1,151 | 1,122 | 1,135 | 1,674,000 |
| 2006/05/17 | 1,140 | 1,162 | 1,120 | 1,152 | 1,838,000 |
| 2006/05/16 | 1,162 | 1,193 | 1,138 | 1,139 | 2,964,000 |
| 2006/05/15 | 1,115 | 1,153 | 1,115 | 1,142 | 1,502,000 |
| 2006/05/12 | 1,153 | 1,168 | 1,142 | 1,155 | 1,057,000 |
| 2006/05/11 | 1,181 | 1,196 | 1,162 | 1,185 | 1,624,000 |
| 2006/05/10 | 1,203 | 1,220 | 1,177 | 1,185 | 1,060,000 |
| 2006/05/09 | 1,211 | 1,219 | 1,198 | 1,202 | 723,000 |
| 2006/05/08 | 1,217 | 1,223 | 1,200 | 1,221 | 1,383,000 |
| 2006/05/02 | 1,189 | 1,205 | 1,186 | 1,200 | 1,206,000 |
| 2006/05/01 | 1,187 | 1,195 | 1,180 | 1,185 | 488,000 |
| 2006/04/28 | 1,187 | 1,200 | 1,166 | 1,190 | 1,407,000 |
| 2006/04/27 | 1,186 | 1,215 | 1,185 | 1,195 | 1,321,000 |
| 2006/04/26 | 1,184 | 1,215 | 1,184 | 1,203 | 924,000 |
| 2006/04/25 | 1,187 | 1,194 | 1,175 | 1,184 | 1,557,000 |
| 2006/04/24 | 1,222 | 1,230 | 1,178 | 1,196 | 1,630,000 |
| 2006/04/21 | 1,235 | 1,250 | 1,221 | 1,237 | 2,239,000 |
| 2006/04/20 | 1,220 | 1,239 | 1,200 | 1,229 | 3,805,000 |
| 2006/04/19 | 1,183 | 1,192 | 1,171 | 1,185 | 2,148,000 |
| 2006/04/18 | 1,143 | 1,181 | 1,143 | 1,163 | 2,240,000 |
| 2006/04/17 | 1,209 | 1,213 | 1,180 | 1,183 | 915,000 |
| 2006/04/14 | 1,195 | 1,195 | 1,177 | 1,189 | 898,000 |
| 2006/04/13 | 1,192 | 1,209 | 1,187 | 1,191 | 1,567,000 |
| 2006/04/12 | 1,198 | 1,213 | 1,185 | 1,186 | 2,645,000 |
| 2006/04/11 | 1,260 | 1,269 | 1,232 | 1,238 | 2,232,000 |
| 2006/04/10 | 1,250 | 1,256 | 1,234 | 1,240 | 1,614,000 |
| 2006/04/07 | 1,221 | 1,262 | 1,221 | 1,262 | 2,014,000 |
| 2006/04/06 | 1,218 | 1,243 | 1,215 | 1,223 | 2,090,000 |
| 2006/04/05 | 1,245 | 1,264 | 1,196 | 1,202 | 1,685,000 |
| 2006/04/04 | 1,271 | 1,272 | 1,240 | 1,241 | 1,237,000 |
| 2006/04/03 | 1,250 | 1,279 | 1,240 | 1,262 | 2,164,000 |
| 2006/03/31 | 1,236 | 1,252 | 1,230 | 1,247 | 2,045,000 |
| 2006/03/30 | 1,236 | 1,254 | 1,215 | 1,221 | 3,577,000 |
| 2006/03/29 | 1,186 | 1,239 | 1,178 | 1,235 | 6,491,000 |
| 2006/03/28 | 1,121 | 1,171 | 1,115 | 1,150 | 4,607,000 |
| 2006/03/27 | 1,102 | 1,127 | 1,095 | 1,111 | 4,005,000 |
| 2006/03/24 | 1,049 | 1,067 | 1,042 | 1,042 | 940,000 |
| 2006/03/23 | 1,064 | 1,081 | 1,048 | 1,048 | 1,481,000 |
| 2006/03/22 | 1,076 | 1,084 | 1,061 | 1,068 | 1,143,000 |
| 2006/03/20 | 1,074 | 1,084 | 1,056 | 1,078 | 772,000 |
| 2006/03/17 | 1,070 | 1,079 | 1,045 | 1,077 | 1,963,000 |
| 2006/03/16 | 1,075 | 1,075 | 1,058 | 1,072 | 1,105,000 |
| 2006/03/15 | 1,082 | 1,089 | 1,068 | 1,073 | 633,000 |
| 2006/03/14 | 1,096 | 1,096 | 1,065 | 1,071 | 989,000 |
| 2006/03/13 | 1,091 | 1,113 | 1,077 | 1,089 | 2,189,000 |
| 2006/03/10 | 1,082 | 1,102 | 1,071 | 1,089 | 2,612,000 |
| 2006/03/09 | 1,032 | 1,069 | 1,032 | 1,069 | 1,054,000 |
| 2006/03/08 | 1,053 | 1,056 | 1,030 | 1,036 | 901,000 |
| 2006/03/07 | 1,067 | 1,067 | 1,044 | 1,048 | 995,000 |
| 2006/03/06 | 1,061 | 1,074 | 1,040 | 1,061 | 1,834,000 |
| 2006/03/03 | 1,031 | 1,069 | 1,031 | 1,045 | 1,729,000 |
| 2006/03/02 | 1,072 | 1,078 | 1,035 | 1,043 | 3,246,000 |
| 2006/03/01 | 1,067 | 1,072 | 1,018 | 1,029 | 2,607,000 |
| 2006/02/28 | 1,102 | 1,102 | 1,071 | 1,089 | 1,985,000 |
| 2006/02/27 | 1,080 | 1,105 | 1,066 | 1,101 | 2,242,000 |
| 2006/02/24 | 1,069 | 1,073 | 1,044 | 1,073 | 1,544,000 |
| 2006/02/23 | 1,050 | 1,075 | 1,040 | 1,051 | 1,985,000 |
| 2006/02/22 | 1,049 | 1,056 | 1,026 | 1,031 | 1,487,000 |
| 2006/02/21 | 1,017 | 1,043 | 1,005 | 1,039 | 1,949,000 |
| 2006/02/20 | 1,023 | 1,047 | 1,003 | 1,015 | 1,891,000 |
| 2006/02/17 | 1,059 | 1,084 | 1,035 | 1,041 | 2,298,000 |
| 2006/02/16 | 1,051 | 1,091 | 1,038 | 1,075 | 3,405,000 |
| 2006/02/15 | 1,065 | 1,076 | 1,039 | 1,068 | 3,399,000 |
| 2006/02/14 | 1,056 | 1,065 | 1,010 | 1,043 | 5,188,000 |
| 2006/02/13 | 1,155 | 1,169 | 1,085 | 1,096 | 2,606,000 |
| 2006/02/10 | 1,200 | 1,221 | 1,150 | 1,170 | 3,388,000 |
| 2006/02/09 | 1,165 | 1,203 | 1,162 | 1,194 | 2,471,000 |
| 2006/02/08 | 1,179 | 1,194 | 1,144 | 1,148 | 2,137,000 |
| 2006/02/07 | 1,230 | 1,230 | 1,190 | 1,199 | 1,575,000 |
| 2006/02/06 | 1,220 | 1,221 | 1,181 | 1,220 | 2,037,000 |
| 2006/02/03 | 1,196 | 1,220 | 1,175 | 1,203 | 4,842,000 |
| 2006/02/02 | 1,245 | 1,252 | 1,227 | 1,236 | 1,304,000 |
| 2006/02/01 | 1,227 | 1,242 | 1,211 | 1,226 | 2,129,000 |
| 2006/01/31 | 1,250 | 1,278 | 1,240 | 1,242 | 2,054,000 |
| 2006/01/30 | 1,290 | 1,305 | 1,245 | 1,260 | 2,508,000 |
| 2006/01/27 | 1,300 | 1,311 | 1,261 | 1,281 | 3,696,000 |
| 2006/01/26 | 1,260 | 1,285 | 1,249 | 1,277 | 4,861,000 |
| 2006/01/25 | 1,192 | 1,239 | 1,185 | 1,226 | 4,628,000 |
| 2006/01/24 | 1,150 | 1,175 | 1,141 | 1,157 | 3,627,000 |
| 2006/01/23 | 1,140 | 1,154 | 1,121 | 1,131 | 2,542,000 |
| 2006/01/20 | 1,142 | 1,182 | 1,128 | 1,175 | 3,373,000 |
| 2006/01/19 | 1,086 | 1,144 | 1,086 | 1,125 | 3,165,000 |
| 2006/01/18 | 1,167 | 1,170 | 1,065 | 1,090 | 5,081,000 |
| 2006/01/17 | 1,210 | 1,246 | 1,183 | 1,207 | 3,254,000 |
| 2006/01/16 | 1,183 | 1,230 | 1,173 | 1,215 | 3,550,000 |
| 2006/01/13 | 1,203 | 1,219 | 1,190 | 1,194 | 2,362,000 |
| 2006/01/12 | 1,160 | 1,236 | 1,141 | 1,223 | 7,586,000 |
| 2006/01/11 | 1,091 | 1,137 | 1,074 | 1,120 | 3,006,000 |
| 2006/01/10 | 1,108 | 1,125 | 1,083 | 1,111 | 2,912,000 |
| 2006/01/06 | 1,051 | 1,121 | 1,031 | 1,107 | 6,008,000 |
| 2006/01/05 | 990 | 1,037 | 988 | 1,030 | 5,033,000 |
| 2006/01/04 | 990 | 990 | 974 | 980 | 1,315,000 |