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 |
|---|---|---|---|---|---|
| 2008/12/30 | 172 | 174 | 169 | 172 | 659,000 |
| 2008/12/29 | 164 | 170 | 162 | 170 | 1,261,000 |
| 2008/12/26 | 160 | 165 | 160 | 165 | 1,179,000 |
| 2008/12/25 | 165 | 166 | 157 | 160 | 1,050,000 |
| 2008/12/24 | 158 | 160 | 154 | 155 | 935,000 |
| 2008/12/22 | 161 | 163 | 158 | 161 | 1,163,000 |
| 2008/12/19 | 154 | 158 | 154 | 156 | 1,020,000 |
| 2008/12/18 | 154 | 159 | 151 | 158 | 1,783,000 |
| 2008/12/17 | 162 | 173 | 148 | 151 | 4,138,000 |
| 2008/12/16 | 160 | 160 | 155 | 157 | 1,455,000 |
| 2008/12/15 | 158 | 163 | 155 | 162 | 1,816,000 |
| 2008/12/12 | 158 | 161 | 151 | 153 | 2,435,000 |
| 2008/12/11 | 155 | 162 | 152 | 159 | 4,958,000 |
| 2008/12/10 | 145 | 152 | 142 | 152 | 3,938,000 |
| 2008/12/09 | 148 | 150 | 145 | 145 | 1,600,000 |
| 2008/12/08 | 143 | 151 | 143 | 148 | 2,248,000 |
| 2008/12/05 | 142 | 145 | 141 | 142 | 1,446,000 |
| 2008/12/04 | 151 | 152 | 144 | 145 | 1,889,000 |
| 2008/12/03 | 149 | 152 | 146 | 152 | 2,384,000 |
| 2008/12/02 | 155 | 157 | 146 | 146 | 4,074,000 |
| 2008/12/01 | 165 | 170 | 163 | 169 | 1,793,000 |
| 2008/11/28 | 158 | 165 | 158 | 165 | 1,502,000 |
| 2008/11/27 | 163 | 168 | 156 | 158 | 2,477,000 |
| 2008/11/26 | 151 | 160 | 150 | 160 | 1,738,000 |
| 2008/11/25 | 164 | 165 | 146 | 150 | 3,883,000 |
| 2008/11/21 | 150 | 155 | 143 | 154 | 3,766,000 |
| 2008/11/20 | 159 | 163 | 151 | 153 | 3,440,000 |
| 2008/11/19 | 172 | 176 | 157 | 158 | 4,372,000 |
| 2008/11/18 | 159 | 179 | 156 | 176 | 6,665,000 |
| 2008/11/17 | 163 | 163 | 153 | 154 | 4,993,000 |
| 2008/11/14 | 183 | 185 | 164 | 165 | 3,178,000 |
| 2008/11/13 | 178 | 178 | 173 | 175 | 2,001,000 |
| 2008/11/12 | 195 | 198 | 188 | 188 | 2,318,000 |
| 2008/11/11 | 206 | 211 | 201 | 201 | 2,342,000 |
| 2008/11/10 | 210 | 218 | 207 | 216 | 2,813,000 |
| 2008/11/07 | 200 | 204 | 191 | 195 | 2,830,000 |
| 2008/11/06 | 224 | 224 | 210 | 216 | 2,078,000 |
| 2008/11/05 | 232 | 236 | 224 | 236 | 1,847,000 |
| 2008/11/04 | 221 | 224 | 216 | 224 | 1,424,000 |
| 2008/10/31 | 223 | 223 | 205 | 206 | 1,771,000 |
| 2008/10/30 | 186 | 220 | 186 | 215 | 2,256,000 |
| 2008/10/29 | 200 | 201 | 186 | 191 | 2,391,000 |
| 2008/10/28 | 163 | 180 | 157 | 177 | 3,955,000 |
| 2008/10/27 | 184 | 189 | 161 | 163 | 3,893,000 |
| 2008/10/24 | 212 | 212 | 180 | 183 | 3,975,000 |
| 2008/10/23 | 214 | 215 | 202 | 212 | 2,760,000 |
| 2008/10/22 | 248 | 254 | 223 | 223 | 2,616,000 |
| 2008/10/21 | 262 | 264 | 249 | 253 | 1,279,000 |
| 2008/10/20 | 248 | 259 | 235 | 258 | 2,061,000 |
| 2008/10/17 | 234 | 242 | 228 | 238 | 1,679,000 |
| 2008/10/16 | 236 | 239 | 223 | 223 | 2,192,000 |
| 2008/10/15 | 275 | 275 | 244 | 256 | 2,914,000 |
| 2008/10/14 | 289 | 290 | 280 | 290 | 2,736,000 |
| 2008/10/10 | 226 | 230 | 214 | 224 | 2,907,000 |
| 2008/10/09 | 231 | 256 | 231 | 246 | 2,351,000 |
| 2008/10/08 | 257 | 264 | 228 | 236 | 1,936,000 |
| 2008/10/07 | 251 | 275 | 244 | 269 | 2,251,000 |
| 2008/10/06 | 291 | 291 | 263 | 271 | 2,736,000 |
| 2008/10/03 | 303 | 303 | 286 | 291 | 2,203,000 |
| 2008/10/02 | 335 | 335 | 293 | 298 | 3,006,000 |
| 2008/10/01 | 338 | 346 | 335 | 338 | 2,176,000 |
| 2008/09/30 | 336 | 347 | 330 | 337 | 1,493,000 |
| 2008/09/29 | 359 | 359 | 341 | 353 | 2,853,000 |
| 2008/09/26 | 386 | 386 | 352 | 357 | 3,993,000 |
| 2008/09/25 | 409 | 409 | 393 | 396 | 1,261,000 |
| 2008/09/24 | 403 | 406 | 393 | 404 | 989,000 |
| 2008/09/22 | 428 | 431 | 413 | 415 | 1,169,000 |
| 2008/09/19 | 405 | 418 | 404 | 413 | 1,538,000 |
| 2008/09/18 | 385 | 398 | 377 | 396 | 2,521,000 |
| 2008/09/17 | 407 | 407 | 386 | 390 | 2,316,000 |
| 2008/09/16 | 396 | 409 | 388 | 408 | 1,683,000 |
| 2008/09/12 | 414 | 418 | 405 | 416 | 2,135,000 |
| 2008/09/11 | 406 | 409 | 400 | 404 | 2,245,000 |
| 2008/09/10 | 407 | 425 | 407 | 413 | 3,318,000 |
| 2008/09/09 | 436 | 437 | 417 | 417 | 1,877,000 |
| 2008/09/08 | 430 | 448 | 425 | 441 | 1,974,000 |
| 2008/09/05 | 423 | 424 | 410 | 418 | 3,164,000 |
| 2008/09/04 | 441 | 444 | 431 | 436 | 1,938,000 |
| 2008/09/03 | 435 | 443 | 434 | 439 | 2,504,000 |
| 2008/09/02 | 450 | 453 | 434 | 440 | 1,770,000 |
| 2008/09/01 | 453 | 460 | 451 | 451 | 1,289,000 |
| 2008/08/29 | 467 | 472 | 463 | 466 | 1,040,000 |
| 2008/08/28 | 457 | 464 | 453 | 461 | 1,164,000 |
| 2008/08/27 | 460 | 468 | 456 | 462 | 1,311,000 |
| 2008/08/26 | 460 | 466 | 456 | 465 | 1,141,000 |
| 2008/08/25 | 462 | 467 | 458 | 464 | 1,589,000 |
| 2008/08/22 | 449 | 457 | 445 | 452 | 1,571,000 |
| 2008/08/21 | 454 | 456 | 445 | 445 | 1,285,000 |
| 2008/08/20 | 442 | 457 | 441 | 454 | 2,747,000 |
| 2008/08/19 | 469 | 469 | 447 | 447 | 4,507,000 |
| 2008/08/18 | 471 | 483 | 465 | 471 | 2,814,000 |
| 2008/08/15 | 453 | 479 | 450 | 478 | 4,282,000 |
| 2008/08/14 | 450 | 463 | 445 | 459 | 4,310,000 |
| 2008/08/13 | 448 | 473 | 435 | 461 | 9,517,000 |
| 2008/08/12 | 416 | 442 | 416 | 439 | 5,927,000 |
| 2008/08/11 | 399 | 415 | 396 | 415 | 2,490,000 |
| 2008/08/08 | 376 | 391 | 375 | 385 | 1,400,000 |
| 2008/08/07 | 397 | 397 | 379 | 385 | 1,879,000 |
| 2008/08/06 | 385 | 399 | 379 | 396 | 2,670,000 |
| 2008/08/05 | 363 | 379 | 363 | 375 | 2,225,000 |
| 2008/08/04 | 377 | 381 | 360 | 360 | 2,411,000 |
| 2008/08/01 | 390 | 392 | 380 | 382 | 1,499,000 |
| 2008/07/31 | 398 | 402 | 391 | 397 | 970,000 |
| 2008/07/30 | 391 | 402 | 391 | 399 | 1,524,000 |
| 2008/07/29 | 388 | 390 | 382 | 390 | 1,151,000 |
| 2008/07/28 | 400 | 401 | 394 | 395 | 1,306,000 |
| 2008/07/25 | 417 | 417 | 391 | 393 | 2,853,000 |
| 2008/07/24 | 403 | 415 | 403 | 412 | 1,809,000 |
| 2008/07/23 | 401 | 406 | 392 | 398 | 2,585,000 |
| 2008/07/22 | 400 | 400 | 378 | 391 | 1,941,000 |
| 2008/07/18 | 409 | 413 | 386 | 390 | 3,306,000 |
| 2008/07/17 | 413 | 418 | 405 | 408 | 1,269,000 |
| 2008/07/16 | 406 | 414 | 404 | 408 | 1,332,000 |
| 2008/07/15 | 418 | 418 | 406 | 409 | 1,620,000 |
| 2008/07/14 | 439 | 441 | 415 | 417 | 3,054,000 |
| 2008/07/11 | 420 | 437 | 413 | 428 | 1,443,000 |
| 2008/07/10 | 417 | 421 | 414 | 415 | 1,741,000 |
| 2008/07/09 | 429 | 434 | 418 | 419 | 1,405,000 |
| 2008/07/08 | 433 | 433 | 416 | 418 | 1,749,000 |
| 2008/07/07 | 436 | 436 | 422 | 430 | 1,164,000 |
| 2008/07/04 | 430 | 431 | 422 | 429 | 760,000 |
| 2008/07/03 | 434 | 434 | 421 | 430 | 1,622,000 |
| 2008/07/02 | 445 | 445 | 432 | 436 | 1,154,000 |
| 2008/07/01 | 429 | 452 | 429 | 441 | 2,158,000 |
| 2008/06/30 | 425 | 433 | 420 | 427 | 1,400,000 |
| 2008/06/27 | 422 | 433 | 422 | 427 | 1,356,000 |
| 2008/06/26 | 443 | 446 | 433 | 437 | 1,153,000 |
| 2008/06/25 | 449 | 449 | 427 | 438 | 1,293,000 |
| 2008/06/24 | 446 | 448 | 440 | 444 | 865,000 |
| 2008/06/23 | 434 | 448 | 428 | 446 | 1,547,000 |
| 2008/06/20 | 463 | 463 | 443 | 444 | 2,119,000 |
| 2008/06/19 | 470 | 470 | 453 | 462 | 1,763,000 |
| 2008/06/18 | 463 | 472 | 457 | 468 | 2,492,000 |
| 2008/06/17 | 480 | 480 | 464 | 466 | 1,852,000 |
| 2008/06/16 | 466 | 476 | 460 | 475 | 1,793,000 |
| 2008/06/13 | 465 | 469 | 451 | 455 | 2,555,000 |
| 2008/06/12 | 480 | 480 | 463 | 466 | 1,960,000 |
| 2008/06/11 | 489 | 489 | 475 | 480 | 1,411,000 |
| 2008/06/10 | 502 | 511 | 487 | 488 | 1,814,000 |
| 2008/06/09 | 488 | 496 | 487 | 489 | 1,333,000 |
| 2008/06/06 | 517 | 518 | 500 | 504 | 1,956,000 |
| 2008/06/05 | 502 | 507 | 493 | 507 | 1,283,000 |
| 2008/06/04 | 500 | 503 | 495 | 501 | 1,356,000 |
| 2008/06/03 | 515 | 515 | 492 | 503 | 2,274,000 |
| 2008/06/02 | 510 | 520 | 498 | 515 | 4,074,000 |
| 2008/05/30 | 489 | 495 | 486 | 495 | 1,903,000 |
| 2008/05/29 | 474 | 487 | 466 | 487 | 1,898,000 |
| 2008/05/28 | 477 | 489 | 465 | 469 | 1,738,000 |
| 2008/05/27 | 475 | 481 | 466 | 479 | 1,642,000 |
| 2008/05/26 | 484 | 484 | 471 | 474 | 1,103,000 |
| 2008/05/23 | 490 | 496 | 477 | 483 | 1,867,000 |
| 2008/05/22 | 480 | 491 | 470 | 489 | 2,444,000 |
| 2008/05/21 | 497 | 497 | 483 | 489 | 3,135,000 |
| 2008/05/20 | 522 | 522 | 505 | 509 | 2,575,000 |
| 2008/05/19 | 508 | 523 | 503 | 523 | 4,046,000 |
| 2008/05/16 | 503 | 513 | 493 | 507 | 3,326,000 |
| 2008/05/15 | 485 | 505 | 485 | 498 | 3,038,000 |
| 2008/05/14 | 471 | 483 | 467 | 480 | 3,020,000 |
| 2008/05/13 | 460 | 468 | 448 | 466 | 5,432,000 |
| 2008/05/12 | 483 | 483 | 463 | 470 | 2,866,000 |
| 2008/05/09 | 512 | 529 | 480 | 483 | 5,402,000 |
| 2008/05/08 | 481 | 496 | 478 | 492 | 3,490,000 |
| 2008/05/07 | 470 | 478 | 468 | 477 | 2,305,000 |
| 2008/05/02 | 456 | 459 | 450 | 458 | 781,000 |
| 2008/05/01 | 449 | 450 | 437 | 443 | 1,347,000 |
| 2008/04/30 | 445 | 461 | 445 | 452 | 1,240,000 |
| 2008/04/28 | 451 | 458 | 442 | 447 | 1,023,000 |
| 2008/04/25 | 454 | 461 | 444 | 449 | 1,177,000 |
| 2008/04/24 | 438 | 446 | 435 | 441 | 1,378,000 |
| 2008/04/23 | 437 | 452 | 433 | 440 | 1,452,000 |
| 2008/04/22 | 445 | 446 | 433 | 440 | 2,049,000 |
| 2008/04/21 | 448 | 463 | 446 | 451 | 2,922,000 |
| 2008/04/18 | 430 | 436 | 425 | 433 | 1,242,000 |
| 2008/04/17 | 428 | 442 | 425 | 429 | 2,705,000 |
| 2008/04/16 | 409 | 415 | 404 | 413 | 1,326,000 |
| 2008/04/15 | 406 | 407 | 399 | 406 | 994,000 |
| 2008/04/14 | 403 | 407 | 400 | 405 | 1,449,000 |
| 2008/04/11 | 402 | 417 | 402 | 415 | 3,337,000 |
| 2008/04/10 | 412 | 414 | 393 | 400 | 5,328,000 |
| 2008/04/09 | 449 | 449 | 433 | 437 | 2,199,000 |
| 2008/04/08 | 452 | 472 | 451 | 454 | 2,135,000 |
| 2008/04/07 | 452 | 460 | 446 | 457 | 1,504,000 |
| 2008/04/04 | 462 | 463 | 455 | 457 | 1,311,000 |
| 2008/04/03 | 444 | 469 | 439 | 467 | 2,345,000 |
| 2008/04/02 | 428 | 447 | 428 | 443 | 1,918,000 |
| 2008/04/01 | 419 | 429 | 418 | 422 | 1,566,000 |
| 2008/03/31 | 430 | 430 | 413 | 419 | 1,445,000 |
| 2008/03/28 | 420 | 437 | 419 | 434 | 1,084,000 |
| 2008/03/27 | 428 | 432 | 420 | 424 | 1,006,000 |
| 2008/03/26 | 428 | 435 | 426 | 432 | 1,163,000 |
| 2008/03/25 | 441 | 448 | 430 | 437 | 1,574,000 |
| 2008/03/24 | 430 | 434 | 423 | 426 | 1,340,000 |
| 2008/03/21 | 425 | 431 | 418 | 430 | 1,764,000 |
| 2008/03/19 | 420 | 423 | 408 | 415 | 2,892,000 |
| 2008/03/18 | 391 | 401 | 390 | 401 | 1,647,000 |
| 2008/03/17 | 392 | 399 | 381 | 389 | 3,024,000 |
| 2008/03/14 | 412 | 416 | 398 | 400 | 3,648,000 |
| 2008/03/13 | 428 | 434 | 410 | 412 | 3,653,000 |
| 2008/03/12 | 438 | 445 | 427 | 430 | 2,629,000 |
| 2008/03/11 | 413 | 432 | 410 | 427 | 3,448,000 |
| 2008/03/10 | 421 | 425 | 405 | 408 | 1,806,000 |
| 2008/03/07 | 431 | 436 | 424 | 426 | 2,286,000 |
| 2008/03/06 | 433 | 446 | 433 | 441 | 1,382,000 |
| 2008/03/05 | 440 | 440 | 426 | 432 | 1,490,000 |
| 2008/03/04 | 448 | 453 | 432 | 438 | 2,334,000 |
| 2008/03/03 | 455 | 457 | 442 | 443 | 2,580,000 |
| 2008/02/29 | 475 | 475 | 455 | 466 | 3,833,000 |
| 2008/02/28 | 470 | 476 | 467 | 475 | 3,381,000 |
| 2008/02/27 | 474 | 479 | 468 | 471 | 3,694,000 |
| 2008/02/26 | 458 | 472 | 452 | 464 | 2,969,000 |
| 2008/02/25 | 447 | 464 | 443 | 458 | 3,007,000 |
| 2008/02/22 | 433 | 439 | 430 | 439 | 2,861,000 |
| 2008/02/21 | 438 | 446 | 436 | 440 | 3,246,000 |
| 2008/02/20 | 441 | 447 | 430 | 433 | 3,801,000 |
| 2008/02/19 | 449 | 452 | 432 | 443 | 6,798,000 |
| 2008/02/18 | 466 | 492 | 434 | 453 | 7,109,000 |
| 2008/02/15 | 466 | 473 | 446 | 471 | 4,550,000 |
| 2008/02/14 | 456 | 488 | 456 | 486 | 7,976,000 |
| 2008/02/13 | 423 | 445 | 417 | 441 | 9,415,000 |
| 2008/02/12 | 493 | 504 | 486 | 488 | 3,583,000 |
| 2008/02/08 | 506 | 516 | 497 | 500 | 1,262,000 |
| 2008/02/07 | 514 | 527 | 503 | 513 | 2,215,000 |
| 2008/02/06 | 538 | 544 | 513 | 513 | 2,741,000 |
| 2008/02/05 | 554 | 555 | 541 | 544 | 1,107,000 |
| 2008/02/04 | 555 | 564 | 551 | 559 | 1,542,000 |
| 2008/02/01 | 542 | 547 | 533 | 539 | 1,949,000 |
| 2008/01/31 | 510 | 534 | 510 | 530 | 1,954,000 |
| 2008/01/30 | 519 | 537 | 510 | 517 | 3,091,000 |
| 2008/01/29 | 530 | 536 | 510 | 526 | 1,918,000 |
| 2008/01/28 | 544 | 546 | 517 | 520 | 2,262,000 |
| 2008/01/25 | 547 | 564 | 537 | 551 | 4,335,000 |
| 2008/01/24 | 525 | 528 | 506 | 509 | 4,216,000 |
| 2008/01/23 | 524 | 538 | 508 | 510 | 2,515,000 |
| 2008/01/22 | 533 | 542 | 517 | 519 | 2,426,000 |
| 2008/01/21 | 571 | 571 | 541 | 545 | 2,177,000 |
| 2008/01/18 | 533 | 586 | 529 | 580 | 2,541,000 |
| 2008/01/17 | 532 | 558 | 520 | 546 | 3,319,000 |
| 2008/01/16 | 548 | 549 | 523 | 524 | 3,157,000 |
| 2008/01/15 | 572 | 585 | 554 | 557 | 2,509,000 |
| 2008/01/11 | 578 | 601 | 557 | 563 | 3,899,000 |
| 2008/01/10 | 587 | 603 | 564 | 564 | 4,402,000 |
| 2008/01/09 | 560 | 561 | 546 | 560 | 1,731,000 |
| 2008/01/08 | 570 | 574 | 556 | 561 | 2,134,000 |
| 2008/01/07 | 570 | 578 | 565 | 570 | 1,882,000 |
| 2008/01/04 | 626 | 629 | 578 | 580 | 1,553,000 |