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 |
|---|---|---|---|---|---|
| 2010/12/30 | 582 | 582 | 573 | 577 | 2,918,000 |
| 2010/12/29 | 572 | 584 | 572 | 583 | 3,791,000 |
| 2010/12/28 | 575 | 577 | 570 | 574 | 2,576,000 |
| 2010/12/27 | 564 | 574 | 564 | 574 | 3,783,000 |
| 2010/12/24 | 560 | 562 | 556 | 561 | 1,971,000 |
| 2010/12/22 | 562 | 573 | 561 | 563 | 3,418,000 |
| 2010/12/21 | 557 | 565 | 553 | 561 | 2,845,000 |
| 2010/12/20 | 562 | 563 | 551 | 556 | 2,707,000 |
| 2010/12/17 | 564 | 567 | 558 | 559 | 2,040,000 |
| 2010/12/16 | 564 | 568 | 560 | 561 | 2,684,000 |
| 2010/12/15 | 568 | 570 | 558 | 568 | 5,746,000 |
| 2010/12/14 | 573 | 576 | 563 | 565 | 3,761,000 |
| 2010/12/13 | 560 | 572 | 553 | 571 | 3,678,000 |
| 2010/12/10 | 576 | 576 | 554 | 558 | 5,309,000 |
| 2010/12/09 | 574 | 578 | 567 | 575 | 3,344,000 |
| 2010/12/08 | 575 | 577 | 570 | 572 | 3,689,000 |
| 2010/12/07 | 565 | 577 | 561 | 573 | 7,648,000 |
| 2010/12/06 | 564 | 566 | 560 | 563 | 3,307,000 |
| 2010/12/03 | 560 | 564 | 556 | 560 | 5,010,000 |
| 2010/12/02 | 552 | 559 | 549 | 556 | 5,528,000 |
| 2010/12/01 | 547 | 550 | 534 | 542 | 4,302,000 |
| 2010/11/30 | 550 | 559 | 542 | 546 | 6,493,000 |
| 2010/11/29 | 545 | 555 | 544 | 548 | 5,457,000 |
| 2010/11/26 | 540 | 541 | 532 | 535 | 2,106,000 |
| 2010/11/25 | 544 | 544 | 536 | 537 | 3,146,000 |
| 2010/11/24 | 520 | 532 | 519 | 530 | 3,323,000 |
| 2010/11/22 | 530 | 533 | 523 | 532 | 4,021,000 |
| 2010/11/19 | 526 | 532 | 514 | 521 | 3,884,000 |
| 2010/11/18 | 512 | 522 | 511 | 522 | 3,466,000 |
| 2010/11/17 | 501 | 513 | 501 | 511 | 3,084,000 |
| 2010/11/16 | 525 | 525 | 509 | 511 | 4,989,000 |
| 2010/11/15 | 505 | 520 | 503 | 519 | 5,078,000 |
| 2010/11/12 | 509 | 513 | 491 | 499 | 6,117,000 |
| 2010/11/11 | 525 | 527 | 516 | 517 | 4,554,000 |
| 2010/11/10 | 514 | 522 | 509 | 518 | 5,668,000 |
| 2010/11/09 | 500 | 508 | 495 | 506 | 5,540,000 |
| 2010/11/08 | 495 | 509 | 493 | 508 | 5,065,000 |
| 2010/11/05 | 481 | 495 | 480 | 491 | 5,520,000 |
| 2010/11/04 | 472 | 482 | 471 | 471 | 4,576,000 |
| 2010/11/02 | 467 | 467 | 459 | 464 | 3,297,000 |
| 2010/11/01 | 458 | 475 | 455 | 468 | 5,274,000 |
| 2010/10/29 | 463 | 465 | 453 | 458 | 4,320,000 |
| 2010/10/28 | 478 | 488 | 458 | 466 | 9,092,000 |
| 2010/10/27 | 480 | 496 | 471 | 482 | 7,847,000 |
| 2010/10/26 | 482 | 487 | 474 | 474 | 3,916,000 |
| 2010/10/25 | 490 | 494 | 482 | 487 | 3,048,000 |
| 2010/10/22 | 486 | 491 | 483 | 490 | 6,021,000 |
| 2010/10/21 | 470 | 488 | 468 | 486 | 9,302,000 |
| 2010/10/20 | 462 | 470 | 458 | 468 | 4,834,000 |
| 2010/10/19 | 468 | 474 | 468 | 470 | 3,381,000 |
| 2010/10/18 | 463 | 475 | 462 | 473 | 8,538,000 |
| 2010/10/15 | 441 | 467 | 439 | 461 | 10,995,000 |
| 2010/10/14 | 438 | 440 | 435 | 436 | 2,454,000 |
| 2010/10/13 | 442 | 442 | 430 | 431 | 2,740,000 |
| 2010/10/12 | 460 | 461 | 437 | 437 | 4,314,000 |
| 2010/10/08 | 447 | 450 | 443 | 448 | 2,463,000 |
| 2010/10/07 | 450 | 454 | 446 | 449 | 3,887,000 |
| 2010/10/06 | 444 | 454 | 441 | 452 | 5,678,000 |
| 2010/10/05 | 429 | 440 | 427 | 436 | 4,065,000 |
| 2010/10/04 | 426 | 441 | 426 | 436 | 5,106,000 |
| 2010/10/01 | 432 | 433 | 423 | 425 | 2,736,000 |
| 2010/09/30 | 439 | 444 | 428 | 430 | 2,991,000 |
| 2010/09/29 | 432 | 439 | 428 | 439 | 3,532,000 |
| 2010/09/28 | 422 | 439 | 420 | 435 | 5,438,000 |
| 2010/09/27 | 418 | 424 | 415 | 423 | 2,655,000 |
| 2010/09/24 | 420 | 423 | 412 | 413 | 4,329,000 |
| 2010/09/22 | 427 | 431 | 423 | 429 | 3,001,000 |
| 2010/09/21 | 436 | 441 | 430 | 434 | 5,639,000 |
| 2010/09/17 | 426 | 431 | 421 | 430 | 6,228,000 |
| 2010/09/16 | 417 | 426 | 410 | 425 | 11,497,000 |
| 2010/09/15 | 390 | 412 | 384 | 409 | 8,357,000 |
| 2010/09/14 | 400 | 411 | 393 | 395 | 8,850,000 |
| 2010/09/13 | 388 | 400 | 384 | 398 | 7,626,000 |
| 2010/09/10 | 387 | 392 | 379 | 381 | 6,284,000 |
| 2010/09/09 | 381 | 386 | 380 | 386 | 4,018,000 |
| 2010/09/08 | 379 | 384 | 375 | 376 | 4,906,000 |
| 2010/09/07 | 393 | 397 | 385 | 387 | 6,116,000 |
| 2010/09/06 | 384 | 397 | 383 | 396 | 7,490,000 |
| 2010/09/03 | 375 | 381 | 375 | 377 | 5,896,000 |
| 2010/09/02 | 382 | 384 | 369 | 371 | 7,223,000 |
| 2010/09/01 | 373 | 379 | 367 | 372 | 7,589,000 |
| 2010/08/31 | 385 | 385 | 367 | 368 | 6,940,000 |
| 2010/08/30 | 402 | 406 | 391 | 393 | 6,656,000 |
| 2010/08/27 | 377 | 392 | 366 | 391 | 10,666,000 |
| 2010/08/26 | 388 | 392 | 381 | 385 | 4,236,000 |
| 2010/08/25 | 389 | 396 | 383 | 385 | 8,530,000 |
| 2010/08/24 | 394 | 400 | 392 | 393 | 6,693,000 |
| 2010/08/23 | 416 | 417 | 401 | 402 | 6,697,000 |
| 2010/08/20 | 421 | 427 | 418 | 419 | 6,551,000 |
| 2010/08/19 | 412 | 429 | 412 | 429 | 6,704,000 |
| 2010/08/18 | 422 | 424 | 412 | 416 | 9,677,000 |
| 2010/08/17 | 424 | 429 | 417 | 421 | 8,025,000 |
| 2010/08/16 | 427 | 433 | 418 | 430 | 7,577,000 |
| 2010/08/13 | 425 | 437 | 416 | 435 | 8,676,000 |
| 2010/08/12 | 411 | 423 | 404 | 423 | 14,466,000 |
| 2010/08/11 | 444 | 444 | 426 | 427 | 21,602,000 |
| 2010/08/10 | 422 | 430 | 417 | 420 | 3,205,000 |
| 2010/08/09 | 417 | 417 | 409 | 415 | 2,835,000 |
| 2010/08/06 | 417 | 425 | 414 | 420 | 3,398,000 |
| 2010/08/05 | 431 | 434 | 421 | 424 | 2,893,000 |
| 2010/08/04 | 434 | 435 | 423 | 423 | 3,151,000 |
| 2010/08/03 | 446 | 449 | 436 | 437 | 2,787,000 |
| 2010/08/02 | 436 | 444 | 432 | 435 | 3,046,000 |
| 2010/07/30 | 439 | 443 | 429 | 437 | 3,713,000 |
| 2010/07/29 | 446 | 451 | 441 | 443 | 3,543,000 |
| 2010/07/28 | 434 | 454 | 433 | 454 | 9,128,000 |
| 2010/07/27 | 429 | 431 | 420 | 421 | 3,196,000 |
| 2010/07/26 | 434 | 436 | 425 | 428 | 3,063,000 |
| 2010/07/23 | 427 | 433 | 421 | 426 | 6,151,000 |
| 2010/07/22 | 417 | 418 | 406 | 410 | 4,403,000 |
| 2010/07/21 | 434 | 441 | 418 | 422 | 4,780,000 |
| 2010/07/20 | 429 | 438 | 426 | 426 | 6,146,000 |
| 2010/07/16 | 440 | 443 | 428 | 435 | 6,063,000 |
| 2010/07/15 | 461 | 461 | 447 | 447 | 6,956,000 |
| 2010/07/14 | 459 | 471 | 454 | 471 | 8,703,000 |
| 2010/07/13 | 447 | 452 | 438 | 445 | 5,478,000 |
| 2010/07/12 | 446 | 454 | 440 | 442 | 5,468,000 |
| 2010/07/09 | 440 | 454 | 433 | 450 | 9,359,000 |
| 2010/07/08 | 429 | 440 | 428 | 436 | 9,729,000 |
| 2010/07/07 | 423 | 427 | 407 | 412 | 4,600,000 |
| 2010/07/06 | 414 | 423 | 400 | 423 | 5,924,000 |
| 2010/07/05 | 407 | 423 | 406 | 421 | 6,330,000 |
| 2010/07/02 | 401 | 415 | 398 | 406 | 6,791,000 |
| 2010/07/01 | 402 | 406 | 390 | 394 | 5,245,000 |
| 2010/06/30 | 402 | 412 | 399 | 409 | 4,916,000 |
| 2010/06/29 | 423 | 437 | 415 | 418 | 7,909,000 |
| 2010/06/28 | 432 | 433 | 417 | 417 | 6,348,000 |
| 2010/06/25 | 460 | 461 | 431 | 432 | 12,744,000 |
| 2010/06/24 | 483 | 483 | 469 | 473 | 6,729,000 |
| 2010/06/23 | 486 | 495 | 482 | 485 | 6,394,000 |
| 2010/06/22 | 495 | 511 | 484 | 492 | 10,977,000 |
| 2010/06/21 | 478 | 500 | 477 | 497 | 11,281,000 |
| 2010/06/18 | 454 | 480 | 454 | 478 | 14,146,000 |
| 2010/06/17 | 452 | 459 | 445 | 448 | 2,573,000 |
| 2010/06/16 | 455 | 461 | 452 | 456 | 3,989,000 |
| 2010/06/15 | 437 | 449 | 435 | 443 | 3,568,000 |
| 2010/06/14 | 434 | 444 | 433 | 442 | 4,659,000 |
| 2010/06/11 | 430 | 432 | 425 | 428 | 4,401,000 |
| 2010/06/10 | 418 | 422 | 406 | 421 | 4,211,000 |
| 2010/06/09 | 428 | 429 | 405 | 413 | 5,397,000 |
| 2010/06/08 | 420 | 437 | 416 | 428 | 5,109,000 |
| 2010/06/07 | 438 | 440 | 427 | 427 | 5,901,000 |
| 2010/06/04 | 448 | 464 | 447 | 455 | 6,903,000 |
| 2010/06/03 | 435 | 454 | 435 | 454 | 9,828,000 |
| 2010/06/02 | 419 | 442 | 419 | 427 | 12,836,000 |
| 2010/06/01 | 426 | 430 | 413 | 416 | 3,647,000 |
| 2010/05/31 | 421 | 434 | 421 | 430 | 4,697,000 |
| 2010/05/28 | 423 | 434 | 416 | 429 | 7,817,000 |
| 2010/05/27 | 392 | 409 | 391 | 408 | 6,156,000 |
| 2010/05/26 | 406 | 411 | 383 | 400 | 5,638,000 |
| 2010/05/25 | 423 | 432 | 396 | 398 | 10,258,000 |
| 2010/05/24 | 415 | 424 | 402 | 418 | 8,190,000 |
| 2010/05/21 | 414 | 421 | 411 | 418 | 8,254,000 |
| 2010/05/20 | 450 | 452 | 429 | 432 | 6,662,000 |
| 2010/05/19 | 451 | 460 | 435 | 458 | 5,239,000 |
| 2010/05/18 | 470 | 473 | 453 | 459 | 3,957,000 |
| 2010/05/17 | 484 | 486 | 456 | 464 | 6,916,000 |
| 2010/05/14 | 495 | 497 | 485 | 492 | 3,665,000 |
| 2010/05/13 | 493 | 509 | 490 | 503 | 6,960,000 |
| 2010/05/12 | 515 | 520 | 488 | 489 | 10,669,000 |
| 2010/05/11 | 520 | 535 | 513 | 526 | 12,767,000 |
| 2010/05/10 | 502 | 513 | 497 | 502 | 3,564,000 |
| 2010/05/07 | 482 | 511 | 481 | 500 | 5,584,000 |
| 2010/05/06 | 525 | 527 | 503 | 507 | 5,761,000 |
| 2010/04/30 | 544 | 547 | 531 | 535 | 5,122,000 |
| 2010/04/28 | 535 | 540 | 526 | 534 | 7,398,000 |
| 2010/04/27 | 525 | 549 | 525 | 545 | 9,620,000 |
| 2010/04/26 | 530 | 536 | 526 | 529 | 5,912,000 |
| 2010/04/23 | 529 | 535 | 521 | 529 | 6,304,000 |
| 2010/04/22 | 527 | 531 | 519 | 528 | 11,705,000 |
| 2010/04/21 | 515 | 540 | 515 | 535 | 17,774,000 |
| 2010/04/20 | 503 | 518 | 497 | 500 | 14,275,000 |
| 2010/04/19 | 495 | 514 | 490 | 506 | 17,815,000 |
| 2010/04/16 | 483 | 513 | 482 | 498 | 29,795,000 |
| 2010/04/15 | 471 | 475 | 462 | 467 | 5,108,000 |
| 2010/04/14 | 460 | 468 | 457 | 466 | 4,795,000 |
| 2010/04/13 | 458 | 458 | 447 | 454 | 2,229,000 |
| 2010/04/12 | 466 | 466 | 460 | 461 | 1,831,000 |
| 2010/04/09 | 465 | 468 | 457 | 463 | 2,637,000 |
| 2010/04/08 | 455 | 465 | 453 | 462 | 3,769,000 |
| 2010/04/07 | 455 | 465 | 454 | 462 | 8,362,000 |
| 2010/04/06 | 457 | 457 | 443 | 448 | 3,498,000 |
| 2010/04/05 | 444 | 455 | 438 | 453 | 5,709,000 |
| 2010/04/02 | 442 | 444 | 436 | 439 | 1,919,000 |
| 2010/04/01 | 434 | 442 | 430 | 441 | 2,728,000 |
| 2010/03/31 | 448 | 451 | 437 | 437 | 3,726,000 |
| 2010/03/30 | 440 | 445 | 437 | 445 | 3,111,000 |
| 2010/03/29 | 437 | 443 | 434 | 438 | 3,130,000 |
| 2010/03/26 | 423 | 435 | 421 | 432 | 3,576,000 |
| 2010/03/25 | 422 | 424 | 414 | 420 | 2,609,000 |
| 2010/03/24 | 420 | 422 | 415 | 421 | 3,457,000 |
| 2010/03/23 | 416 | 418 | 411 | 414 | 2,652,000 |
| 2010/03/19 | 427 | 428 | 417 | 420 | 3,463,000 |
| 2010/03/18 | 434 | 438 | 426 | 427 | 2,662,000 |
| 2010/03/17 | 428 | 433 | 425 | 431 | 2,080,000 |
| 2010/03/16 | 430 | 432 | 424 | 425 | 2,255,000 |
| 2010/03/15 | 433 | 440 | 432 | 434 | 4,709,000 |
| 2010/03/12 | 425 | 425 | 417 | 424 | 1,768,000 |
| 2010/03/11 | 421 | 423 | 411 | 420 | 3,032,000 |
| 2010/03/10 | 429 | 430 | 419 | 420 | 3,084,000 |
| 2010/03/09 | 425 | 430 | 421 | 429 | 1,600,000 |
| 2010/03/08 | 428 | 432 | 426 | 428 | 2,216,000 |
| 2010/03/05 | 410 | 421 | 409 | 421 | 2,935,000 |
| 2010/03/04 | 412 | 415 | 404 | 404 | 1,994,000 |
| 2010/03/03 | 410 | 414 | 407 | 411 | 1,969,000 |
| 2010/03/02 | 411 | 421 | 409 | 415 | 3,839,000 |
| 2010/03/01 | 405 | 410 | 400 | 407 | 2,602,000 |
| 2010/02/26 | 410 | 415 | 405 | 407 | 3,117,000 |
| 2010/02/25 | 420 | 423 | 407 | 409 | 3,942,000 |
| 2010/02/24 | 410 | 417 | 405 | 413 | 5,988,000 |
| 2010/02/23 | 417 | 418 | 404 | 416 | 8,903,000 |
| 2010/02/22 | 435 | 441 | 418 | 419 | 11,875,000 |
| 2010/02/19 | 457 | 462 | 431 | 434 | 9,763,000 |
| 2010/02/18 | 447 | 461 | 445 | 460 | 8,014,000 |
| 2010/02/17 | 437 | 447 | 435 | 447 | 4,787,000 |
| 2010/02/16 | 431 | 434 | 426 | 430 | 2,035,000 |
| 2010/02/15 | 433 | 438 | 428 | 432 | 2,329,000 |
| 2010/02/12 | 433 | 437 | 424 | 432 | 3,476,000 |
| 2010/02/10 | 427 | 438 | 421 | 431 | 8,243,000 |
| 2010/02/09 | 405 | 423 | 402 | 419 | 8,752,000 |
| 2010/02/08 | 414 | 424 | 401 | 409 | 3,631,000 |
| 2010/02/05 | 410 | 420 | 410 | 416 | 3,428,000 |
| 2010/02/04 | 437 | 438 | 419 | 425 | 3,521,000 |
| 2010/02/03 | 442 | 446 | 435 | 435 | 3,672,000 |
| 2010/02/02 | 437 | 444 | 432 | 437 | 3,375,000 |
| 2010/02/01 | 441 | 442 | 418 | 427 | 6,772,000 |
| 2010/01/29 | 441 | 454 | 432 | 444 | 6,022,000 |
| 2010/01/28 | 429 | 451 | 424 | 449 | 8,367,000 |
| 2010/01/27 | 432 | 440 | 421 | 421 | 4,428,000 |
| 2010/01/26 | 435 | 450 | 431 | 432 | 8,428,000 |
| 2010/01/25 | 422 | 433 | 417 | 429 | 3,932,000 |
| 2010/01/22 | 424 | 432 | 424 | 430 | 4,111,000 |
| 2010/01/21 | 425 | 443 | 419 | 442 | 4,209,000 |
| 2010/01/20 | 449 | 454 | 431 | 433 | 5,014,000 |
| 2010/01/19 | 453 | 454 | 437 | 439 | 3,781,000 |
| 2010/01/18 | 450 | 456 | 445 | 454 | 4,083,000 |
| 2010/01/15 | 460 | 474 | 455 | 461 | 16,144,000 |
| 2010/01/14 | 425 | 444 | 425 | 443 | 10,477,000 |
| 2010/01/13 | 420 | 425 | 418 | 421 | 2,407,000 |
| 2010/01/12 | 420 | 427 | 416 | 427 | 3,949,000 |
| 2010/01/08 | 407 | 428 | 407 | 428 | 8,137,000 |
| 2010/01/07 | 409 | 414 | 402 | 403 | 2,839,000 |
| 2010/01/06 | 410 | 411 | 403 | 407 | 2,508,000 |
| 2010/01/05 | 420 | 421 | 408 | 410 | 2,546,000 |
| 2010/01/04 | 411 | 416 | 406 | 415 | 1,963,000 |