3817 (株)SRAホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	814	820	814	820	5,900	820
2009-12-29	815	820	812	820	2,600	820
2009-12-28	811	822	811	816	7,300	816
2009-12-25	820	820	810	812	13,300	812
2009-12-24	820	828	819	826	9,700	826
2009-12-22	820	824	812	823	8,300	823
2009-12-21	818	820	810	815	3,500	815
2009-12-18	815	821	804	808	21,400	808
2009-12-17	815	820	813	820	10,800	820
2009-12-16	800	813	800	811	13,300	811
2009-12-15	805	805	801	801	14,500	801
2009-12-14	815	818	806	815	10,400	815
2009-12-11	806	813	801	801	32,700	801
2009-12-10	815	820	809	809	9,400	809
2009-12-09	820	827	814	815	6,500	815
2009-12-08	828	829	817	817	7,900	817
2009-12-07	825	836	810	822	9,600	822
2009-12-04	840	840	817	822	24,100	822
2009-12-03	821	838	820	838	26,500	838
2009-12-02	819	824	817	824	17,100	824
2009-12-01	829	830	821	824	11,200	824
2009-11-30	800	825	798	825	44,500	825
2009-11-27	797	813	795	795	8,800	795
2009-11-26	813	815	798	798	9,900	798
2009-11-25	805	814	795	813	16,300	813
2009-11-24	795	797	790	796	20,700	796
2009-11-20	761	799	761	799	23,600	799
2009-11-19	795	795	770	770	49,200	770
2009-11-18	826	829	789	805	80,500	805
2009-11-17	829	833	819	827	12,000	827
2009-11-16	825	833	822	831	10,700	831
2009-11-13	820	830	816	826	16,200	826
2009-11-12	826	826	816	818	7,400	818
2009-11-11	829	830	816	816	6,600	816
2009-11-10	825	830	816	823	13,600	823
2009-11-09	818	826	794	820	15,900	820
2009-11-06	829	830	808	808	22,500	808
2009-11-05	818	833	818	829	39,300	829
2009-11-04	806	807	795	800	7,900	800
2009-11-02	789	809	786	809	13,900	809
2009-10-30	799	800	785	799	14,300	799
2009-10-29	784	799	780	791	16,800	791
2009-10-28	794	794	780	794	13,100	794
2009-10-27	781	795	776	790	22,600	790
2009-10-26	779	799	772	799	22,400	799
2009-10-23	781	795	772	779	19,400	779
2009-10-22	792	792	772	779	21,200	779
2009-10-21	791	796	791	795	7,000	795
2009-10-20	790	804	785	796	30,900	796
2009-10-19	776	788	776	786	9,400	786
2009-10-16	770	787	768	786	19,600	786
2009-10-15	760	779	760	779	22,700	779
2009-10-14	755	760	749	759	24,800	759
2009-10-13	746	758	742	747	34,100	747
2009-10-09	736	753	736	740	114,900	740
2009-10-08	789	789	774	776	16,100	776
2009-10-07	771	784	766	784	21,300	784
2009-10-06	802	802	768	773	32,600	773
2009-10-05	804	808	795	801	18,900	801
2009-10-02	800	800	789	796	16,900	796
2009-10-01	801	807	800	806	12,000	806
2009-09-30	802	810	796	810	23,700	810
2009-09-29	806	815	800	803	39,800	803
2009-09-28	810	815	804	813	49,600	813
2009-09-25	810	823	801	820	46,000	820
2009-09-24	843	848	825	841	47,100	841
2009-09-18	824	845	820	844	43,300	844
2009-09-17	816	827	809	823	24,100	823
2009-09-16	819	821	805	810	36,300	810
2009-09-15	810	819	806	817	33,100	817
2009-09-14	806	808	801	806	20,800	806
2009-09-11	810	810	801	803	24,200	803
2009-09-10	801	805	799	802	19,900	802
2009-09-09	803	805	800	801	34,800	801
2009-09-08	808	808	801	802	11,200	802
2009-09-07	808	809	801	803	14,100	803
2009-09-04	809	809	797	801	18,700	801
2009-09-03	810	810	802	802	12,200	802
2009-09-02	810	811	800	811	26,100	811
2009-09-01	810	813	807	808	24,800	808
2009-08-31	814	818	807	807	15,500	807
2009-08-28	811	814	806	808	17,400	808
2009-08-27	824	824	805	816	23,900	816
2009-08-26	818	821	811	820	18,900	820
2009-08-25	816	822	810	815	23,900	815
2009-08-24	811	823	803	823	20,400	823
2009-08-21	802	803	793	793	11,200	793
2009-08-20	795	801	794	799	10,100	799
2009-08-19	793	796	792	795	13,200	795
2009-08-18	801	810	791	793	31,500	793
2009-08-17	810	814	800	801	30,900	801
2009-08-14	816	816	809	811	73,400	811
2009-08-13	810	815	808	815	13,200	815
2009-08-12	815	817	808	808	9,600	808
2009-08-11	814	815	807	809	7,300	809
2009-08-10	819	821	808	814	17,900	814
2009-08-07	818	819	814	816	9,700	816
2009-08-06	816	827	816	819	7,500	819
2009-08-05	835	836	815	815	10,500	815
2009-08-04	827	836	820	831	15,700	831
2009-08-03	835	837	829	831	6,700	831
2009-07-31	829	835	823	825	7,100	825
2009-07-30	834	838	820	821	5,100	821
2009-07-29	830	835	828	834	5,200	834
2009-07-28	823	831	820	824	2,900	824
2009-07-27	823	833	819	820	11,600	820
2009-07-24	823	829	812	819	15,800	819
2009-07-23	811	829	811	829	17,500	829
2009-07-22	818	818	808	809	11,800	809
2009-07-21	819	819	791	808	9,400	808
2009-07-17	802	813	795	804	11,300	804
2009-07-16	818	819	793	793	5,400	793
2009-07-15	806	806	786	788	8,900	788
2009-07-14	802	820	800	816	12,400	816
2009-07-13	839	839	800	802	15,400	802
2009-07-10	834	844	823	839	14,400	839
2009-07-09	827	838	824	825	13,200	825
2009-07-08	851	853	829	834	24,600	834
2009-07-07	850	875	850	858	22,300	858
2009-07-06	845	867	845	857	20,300	857
2009-07-03	834	869	830	861	55,600	861
2009-07-02	844	874	843	874	39,700	874
2009-07-01	840	848	839	841	8,900	841
2009-06-30	822	850	821	842	12,900	842
2009-06-29	830	838	812	819	12,800	819
2009-06-26	848	848	828	828	5,000	828
2009-06-25	845	845	820	829	44,800	829
2009-06-24	812	822	811	822	19,600	822
2009-06-23	822	822	808	815	19,400	815
2009-06-22	830	835	822	825	12,300	825
2009-06-19	832	833	822	822	6,600	822
2009-06-18	820	834	806	832	12,000	832
2009-06-17	816	828	805	817	9,200	817
2009-06-16	806	832	800	824	18,900	824
2009-06-15	835	838	833	836	11,600	836
2009-06-12	838	838	822	830	15,300	830
2009-06-11	838	838	828	828	5,700	828
2009-06-10	835	840	832	838	11,600	838
2009-06-09	832	841	815	828	15,100	828
2009-06-08	843	845	828	842	8,100	842
2009-06-05	830	841	810	823	18,300	823
2009-06-04	777	830	774	830	26,200	830
2009-06-03	780	787	770	787	6,200	787
2009-06-02	783	790	765	765	18,400	765
2009-06-01	781	793	780	780	8,500	780
2009-05-29	808	808	780	790	6,300	790
2009-05-28	793	810	788	806	16,800	806
2009-05-27	777	800	776	788	13,200	788
2009-05-26	769	777	740	775	30,100	775
2009-05-25	813	829	751	759	75,600	759
2009-05-22	755	820	754	801	66,600	801
2009-05-21	681	753	670	751	64,100	751
2009-05-20	669	680	658	680	20,200	680
2009-05-19	650	656	645	655	9,700	655
2009-05-18	640	658	635	635	20,200	635
2009-05-15	647	647	629	636	16,000	636
2009-05-14	626	639	620	631	17,700	631
2009-05-13	637	648	621	621	24,000	621
2009-05-12	606	648	606	648	35,600	648
2009-05-11	613	618	604	611	26,800	611
2009-05-08	605	615	598	612	49,600	612
2009-05-07	616	617	606	609	9,800	609
2009-05-01	614	614	600	601	7,000	601
2009-04-30	594	611	594	605	72,500	605
2009-04-28	602	602	592	592	33,700	592
2009-04-27	597	605	591	601	10,300	601
2009-04-24	595	602	588	600	60,100	600
2009-04-23	597	599	577	596	42,100	596
2009-04-22	597	608	593	597	61,400	597
2009-04-21	590	593	578	591	86,200	591
2009-04-20	587	590	583	590	12,000	590
2009-04-17	583	588	577	577	20,900	577
2009-04-16	580	587	574	586	62,800	586
2009-04-15	581	581	570	575	14,700	575
2009-04-14	582	590	570	572	25,500	572
2009-04-13	579	598	564	577	43,300	577
2009-04-10	601	602	563	569	103,600	569
2009-04-09	593	600	590	595	22,000	595
2009-04-08	611	616	593	595	22,800	595
2009-04-07	626	627	610	617	39,000	617
2009-04-06	653	656	627	635	44,900	635
2009-04-03	701	701	636	650	85,800	650
2009-04-02	709	712	702	710	52,300	710
2009-04-01	711	711	700	709	4,200	709
2009-03-31	685	719	680	715	69,800	715
2009-03-30	695	705	685	685	37,800	685
2009-03-27	677	693	666	690	38,600	690
2009-03-26	660	683	650	683	26,000	683
2009-03-25	697	709	687	709	41,400	709
2009-03-24	683	697	680	691	22,300	691
2009-03-23	666	668	652	668	24,500	668
2009-03-19	658	669	656	659	11,000	659
2009-03-18	667	667	649	651	11,300	651
2009-03-17	663	669	650	650	12,200	650
2009-03-16	631	669	630	653	26,200	653
2009-03-13	610	628	609	624	27,000	624
2009-03-12	616	616	608	608	3,800	608
2009-03-11	610	613	605	606	7,400	606
2009-03-10	603	615	602	606	5,300	606
2009-03-09	625	625	605	608	10,300	608
2009-03-06	624	635	619	635	10,700	635
2009-03-05	613	625	606	625	18,200	625
2009-03-04	590	611	586	610	12,400	610
2009-03-03	599	600	587	600	14,500	600
2009-03-02	610	610	600	604	7,500	604
2009-02-27	611	611	597	610	6,600	610
2009-02-26	606	611	603	611	6,200	611
2009-02-25	600	610	587	599	18,300	599
2009-02-24	597	605	585	598	14,600	598
2009-02-23	607	610	601	607	6,700	607
2009-02-20	617	623	611	612	6,100	612
2009-02-19	620	623	612	617	6,500	617
2009-02-18	615	616	609	615	8,100	615
2009-02-17	635	635	615	617	4,000	617
2009-02-16	629	630	612	625	10,600	625
2009-02-13	593	630	593	627	22,300	627
2009-02-12	585	595	580	587	13,900	587
2009-02-10	598	599	580	581	8,300	581
2009-02-09	595	602	590	591	10,100	591
2009-02-06	603	604	592	593	10,200	593
2009-02-05	609	609	599	603	12,000	603
2009-02-04	599	599	594	599	4,000	599
2009-02-03	600	606	585	596	13,200	596
2009-02-02	586	610	580	601	7,700	601
2009-01-30	600	603	593	594	13,900	594
2009-01-29	605	611	598	611	11,200	611
2009-01-28	593	603	585	597	13,800	597
2009-01-27	587	602	572	572	22,000	572
2009-01-26	573	594	569	586	13,700	586
2009-01-23	574	584	552	572	26,900	572
2009-01-22	546	573	537	573	21,200	573
2009-01-21	545	558	536	546	31,500	546
2009-01-20	550	564	540	550	24,900	550
2009-01-19	570	580	540	555	43,900	555
2009-01-16	564	570	550	567	40,600	567
2009-01-15	570	581	569	573	40,000	573
2009-01-14	592	604	580	594	31,700	594
2009-01-13	622	625	587	592	45,800	592
2009-01-09	639	642	621	621	9,100	621
2009-01-08	650	655	639	642	32,800	642
2009-01-07	653	655	640	650	21,400	650
2009-01-06	650	659	640	643	29,200	643
2009-01-05	700	700	630	630	19,200	630

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3817 (株)SRAホールディングス の時系列データ [2009年度]

3817 (株)SRAホールディングスの時系列データ [2009年度]