3817 (株)SRAホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,718 | 1,750 | 1,715 | 1,731 | 6,100 | 1,731 |
| 2006-12-28 | 1,736 | 1,750 | 1,724 | 1,748 | 14,600 | 1,748 |
| 2006-12-27 | 1,775 | 1,775 | 1,731 | 1,731 | 14,600 | 1,731 |
| 2006-12-26 | 1,710 | 1,748 | 1,710 | 1,748 | 15,400 | 1,748 |
| 2006-12-25 | 1,810 | 1,810 | 1,760 | 1,760 | 9,500 | 1,760 |
| 2006-12-22 | 1,776 | 1,790 | 1,764 | 1,790 | 10,300 | 1,790 |
| 2006-12-21 | 1,768 | 1,769 | 1,735 | 1,735 | 9,300 | 1,735 |
| 2006-12-20 | 1,780 | 1,803 | 1,745 | 1,769 | 27,300 | 1,769 |
| 2006-12-19 | 1,732 | 1,752 | 1,721 | 1,747 | 25,700 | 1,747 |
| 2006-12-18 | 1,756 | 1,780 | 1,747 | 1,780 | 9,200 | 1,780 |
| 2006-12-15 | 1,795 | 1,795 | 1,754 | 1,756 | 7,100 | 1,756 |
| 2006-12-14 | 1,760 | 1,797 | 1,750 | 1,782 | 19,600 | 1,782 |
| 2006-12-13 | 1,757 | 1,760 | 1,742 | 1,760 | 9,500 | 1,760 |
| 2006-12-12 | 1,762 | 1,762 | 1,745 | 1,758 | 2,900 | 1,758 |
| 2006-12-11 | 1,774 | 1,774 | 1,730 | 1,755 | 8,900 | 1,755 |
| 2006-12-08 | 1,730 | 1,740 | 1,720 | 1,721 | 30,500 | 1,721 |
| 2006-12-07 | 1,736 | 1,760 | 1,727 | 1,740 | 15,100 | 1,740 |
| 2006-12-06 | 1,733 | 1,764 | 1,721 | 1,736 | 10,800 | 1,736 |
| 2006-12-05 | 1,784 | 1,784 | 1,734 | 1,755 | 17,100 | 1,755 |
| 2006-12-04 | 1,750 | 1,798 | 1,750 | 1,789 | 19,500 | 1,789 |
| 2006-12-01 | 1,785 | 1,785 | 1,750 | 1,780 | 17,100 | 1,780 |
| 2006-11-30 | 1,728 | 1,746 | 1,728 | 1,746 | 15,100 | 1,746 |
| 2006-11-29 | 1,625 | 1,699 | 1,625 | 1,698 | 7,200 | 1,698 |
| 2006-11-28 | 1,611 | 1,640 | 1,611 | 1,620 | 2,300 | 1,620 |
| 2006-11-27 | 1,650 | 1,670 | 1,608 | 1,640 | 8,600 | 1,640 |
| 2006-11-24 | 1,624 | 1,653 | 1,615 | 1,653 | 7,200 | 1,653 |
| 2006-11-22 | 1,620 | 1,655 | 1,588 | 1,654 | 28,900 | 1,654 |
| 2006-11-21 | 1,629 | 1,629 | 1,552 | 1,560 | 8,600 | 1,560 |
| 2006-11-20 | 1,669 | 1,690 | 1,629 | 1,629 | 8,200 | 1,629 |
| 2006-11-17 | 1,715 | 1,726 | 1,652 | 1,667 | 7,100 | 1,667 |
| 2006-11-16 | 1,764 | 1,787 | 1,723 | 1,723 | 11,200 | 1,723 |
| 2006-11-15 | 1,720 | 1,779 | 1,682 | 1,766 | 12,000 | 1,766 |
| 2006-11-14 | 1,667 | 1,725 | 1,667 | 1,701 | 6,500 | 1,701 |
| 2006-11-13 | 1,680 | 1,680 | 1,650 | 1,665 | 7,500 | 1,665 |
| 2006-11-10 | 1,696 | 1,696 | 1,665 | 1,696 | 12,400 | 1,696 |
| 2006-11-09 | 1,715 | 1,733 | 1,691 | 1,696 | 11,800 | 1,696 |
| 2006-11-08 | 1,751 | 1,751 | 1,711 | 1,715 | 14,100 | 1,715 |
| 2006-11-07 | 1,805 | 1,815 | 1,757 | 1,757 | 11,000 | 1,757 |
| 2006-11-06 | 1,823 | 1,845 | 1,813 | 1,826 | 8,900 | 1,826 |
| 2006-11-02 | 1,795 | 1,840 | 1,795 | 1,840 | 20,500 | 1,840 |
| 2006-11-01 | 1,771 | 1,825 | 1,766 | 1,825 | 16,600 | 1,825 |
| 2006-10-31 | 1,762 | 1,810 | 1,754 | 1,771 | 13,200 | 1,771 |
| 2006-10-30 | 1,781 | 1,830 | 1,763 | 1,763 | 15,300 | 1,763 |
| 2006-10-27 | 1,800 | 1,836 | 1,761 | 1,836 | 36,000 | 1,836 |
| 2006-10-26 | 1,730 | 1,743 | 1,723 | 1,743 | 26,500 | 1,743 |
| 2006-10-25 | 1,750 | 1,750 | 1,702 | 1,709 | 16,000 | 1,709 |
| 2006-10-24 | 1,739 | 1,742 | 1,717 | 1,720 | 7,800 | 1,720 |
| 2006-10-23 | 1,740 | 1,740 | 1,713 | 1,713 | 8,700 | 1,713 |
| 2006-10-20 | 1,755 | 1,755 | 1,725 | 1,740 | 3,900 | 1,740 |
| 2006-10-19 | 1,754 | 1,761 | 1,734 | 1,754 | 9,700 | 1,754 |
| 2006-10-18 | 1,721 | 1,750 | 1,721 | 1,747 | 10,400 | 1,747 |
| 2006-10-17 | 1,706 | 1,730 | 1,701 | 1,720 | 6,500 | 1,720 |
| 2006-10-16 | 1,740 | 1,740 | 1,731 | 1,736 | 7,200 | 1,736 |
| 2006-10-13 | 1,705 | 1,717 | 1,694 | 1,715 | 8,500 | 1,715 |
| 2006-10-12 | 1,680 | 1,700 | 1,668 | 1,675 | 4,600 | 1,675 |
| 2006-10-11 | 1,750 | 1,750 | 1,700 | 1,710 | 12,900 | 1,710 |
| 2006-10-10 | 1,719 | 1,770 | 1,714 | 1,731 | 5,900 | 1,731 |
| 2006-10-06 | 1,766 | 1,769 | 1,729 | 1,731 | 18,300 | 1,731 |
| 2006-10-05 | 1,800 | 1,800 | 1,730 | 1,736 | 18,900 | 1,736 |
| 2006-10-04 | 1,750 | 1,795 | 1,750 | 1,771 | 7,700 | 1,771 |
| 2006-10-03 | 1,730 | 1,736 | 1,729 | 1,733 | 11,800 | 1,733 |
| 2006-10-02 | 1,677 | 1,751 | 1,677 | 1,728 | 6,100 | 1,728 |
分割・併合履歴 ： なし
