3817 (株)SRAホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	789	793	785	790	20,400	790
2011-12-29	789	790	786	789	11,200	789
2011-12-28	793	793	788	788	7,800	788
2011-12-27	786	788	786	787	11,500	787
2011-12-26	785	788	781	783	3,100	783
2011-12-22	778	787	778	785	28,900	785
2011-12-21	787	791	783	785	10,500	785
2011-12-20	778	784	778	784	7,400	784
2011-12-19	778	787	778	780	14,100	780
2011-12-16	780	784	780	781	7,800	781
2011-12-15	780	785	779	781	5,300	781
2011-12-14	786	789	778	782	7,300	782
2011-12-13	780	788	777	786	11,800	786
2011-12-12	769	779	769	778	10,600	778
2011-12-09	765	774	765	771	19,000	771
2011-12-08	774	775	771	774	7,100	774
2011-12-07	770	775	769	772	3,800	772
2011-12-06	767	775	767	767	10,200	767
2011-12-05	765	775	765	773	12,900	773
2011-12-02	776	776	759	764	27,600	764
2011-12-01	769	778	759	761	25,900	761
2011-11-30	770	770	759	761	7,800	761
2011-11-29	760	769	755	769	7,500	769
2011-11-28	750	758	750	755	7,000	755
2011-11-25	754	755	753	755	10,500	755
2011-11-24	755	755	747	753	19,100	753
2011-11-22	745	758	745	758	9,900	758
2011-11-21	747	750	745	750	1,500	750
2011-11-18	750	750	745	747	4,100	747
2011-11-17	744	753	738	753	5,700	753
2011-11-16	742	748	741	744	12,900	744
2011-11-15	746	750	743	746	7,800	746
2011-11-14	752	752	745	746	4,700	746
2011-11-11	745	750	743	747	16,200	747
2011-11-10	750	752	744	749	5,900	749
2011-11-09	751	754	750	754	4,700	754
2011-11-08	755	758	750	751	5,500	751
2011-11-07	750	756	750	756	4,000	756
2011-11-04	761	761	749	757	3,600	757
2011-11-02	747	750	743	750	7,400	750
2011-11-01	751	753	749	751	4,500	751
2011-10-31	756	764	755	756	6,300	756
2011-10-28	760	770	759	760	12,400	760
2011-10-27	746	758	746	757	5,800	757
2011-10-26	749	749	746	746	4,500	746
2011-10-25	760	760	749	751	9,500	751
2011-10-24	755	756	748	752	16,600	752
2011-10-21	747	750	747	750	3,900	750
2011-10-20	745	755	745	747	7,600	747
2011-10-19	750	759	744	745	8,200	745
2011-10-18	755	755	745	746	5,200	746
2011-10-17	755	757	747	755	3,800	755
2011-10-14	761	761	735	740	38,300	740
2011-10-13	772	773	759	767	25,300	767
2011-10-12	767	775	767	774	4,200	774
2011-10-11	767	775	767	769	7,000	769
2011-10-07	775	775	762	769	7,500	769
2011-10-06	772	778	766	775	5,200	775
2011-10-05	779	779	761	772	14,600	772
2011-10-04	771	775	764	767	10,300	767
2011-10-03	770	786	770	778	13,700	778
2011-09-30	790	791	777	789	11,500	789
2011-09-29	770	790	770	790	17,800	790
2011-09-28	764	774	763	774	30,500	774
2011-09-27	774	779	767	779	20,000	779
2011-09-26	766	770	760	766	21,000	766
2011-09-22	770	774	760	762	25,600	762
2011-09-21	788	788	770	770	18,600	770
2011-09-20	789	789	777	778	12,800	778
2011-09-16	776	787	776	787	8,000	787
2011-09-15	774	781	769	775	8,800	775
2011-09-14	782	788	765	765	17,200	765
2011-09-13	771	785	771	777	5,900	777
2011-09-12	777	777	768	771	14,100	771
2011-09-09	779	780	773	777	25,000	777
2011-09-08	780	780	773	778	6,900	778
2011-09-07	775	778	769	777	19,600	777
2011-09-06	777	777	765	769	14,400	769
2011-09-05	787	787	777	778	9,500	778
2011-09-02	790	792	783	787	22,100	787
2011-09-01	793	796	787	796	11,700	796
2011-08-31	787	798	786	788	16,900	788
2011-08-30	804	805	784	787	18,300	787
2011-08-29	766	779	763	772	40,900	772
2011-08-26	766	767	762	766	11,200	766
2011-08-25	772	772	762	762	17,500	762
2011-08-24	767	769	762	764	18,400	764
2011-08-23	764	769	762	769	9,200	769
2011-08-22	764	768	763	763	5,100	763
2011-08-19	776	780	761	762	15,500	762
2011-08-18	781	782	777	778	8,600	778
2011-08-17	785	786	780	780	10,500	780
2011-08-16	779	785	778	782	6,700	782
2011-08-15	777	781	776	778	6,700	778
2011-08-12	780	783	773	773	12,300	773
2011-08-11	760	779	759	779	9,000	779
2011-08-10	770	774	756	764	8,600	764
2011-08-09	750	750	731	745	24,900	745
2011-08-08	758	758	751	752	14,400	752
2011-08-05	752	763	749	762	20,800	762
2011-08-04	781	782	774	776	12,700	776
2011-08-03	785	785	779	779	11,900	779
2011-08-02	797	797	788	789	10,800	789
2011-08-01	798	798	790	793	9,300	793
2011-07-29	800	802	788	788	14,400	788
2011-07-28	803	805	798	805	10,000	805
2011-07-27	799	809	797	804	16,300	804
2011-07-26	801	805	798	800	5,000	800
2011-07-25	803	803	800	801	14,000	801
2011-07-22	806	809	802	805	10,400	805
2011-07-21	805	806	800	806	4,100	806
2011-07-20	805	806	800	800	5,900	800
2011-07-19	809	809	798	802	14,300	802
2011-07-15	795	800	794	800	3,800	800
2011-07-14	800	801	786	791	19,000	791
2011-07-13	801	805	800	804	9,400	804
2011-07-12	809	811	801	804	11,100	804
2011-07-11	808	814	808	813	4,800	813
2011-07-08	806	813	806	808	11,100	808
2011-07-07	817	817	805	806	19,100	806
2011-07-06	817	818	814	817	10,500	817
2011-07-05	815	818	813	817	16,500	817
2011-07-04	804	816	804	813	15,700	813
2011-07-01	802	803	798	803	22,800	803
2011-06-30	797	800	790	795	15,100	795
2011-06-29	789	796	788	796	10,200	796
2011-06-28	790	794	785	785	7,000	785
2011-06-27	784	791	781	787	9,800	787
2011-06-24	815	815	785	791	44,600	791
2011-06-23	766	770	761	770	15,900	770
2011-06-22	763	769	763	769	14,200	769
2011-06-21	755	762	752	759	15,600	759
2011-06-20	763	763	747	749	8,600	749
2011-06-17	760	761	750	750	17,300	750
2011-06-16	765	765	757	758	23,500	758
2011-06-15	769	770	760	763	18,400	763
2011-06-14	753	757	748	757	16,900	757
2011-06-13	747	747	739	747	21,100	747
2011-06-10	752	756	747	748	18,500	748
2011-06-09	739	750	735	747	11,500	747
2011-06-08	735	742	733	742	10,700	742
2011-06-07	730	732	729	732	6,800	732
2011-06-06	732	735	730	730	9,000	730
2011-06-03	741	741	730	730	10,200	730
2011-06-02	735	740	732	734	16,800	734
2011-06-01	750	751	741	742	8,800	742
2011-05-31	740	751	732	750	26,100	750
2011-05-30	745	745	737	740	6,900	740
2011-05-27	743	743	736	738	4,900	738
2011-05-26	742	742	735	738	5,100	738
2011-05-25	749	749	730	731	17,300	731
2011-05-24	748	748	735	744	11,300	744
2011-05-23	753	753	735	742	15,900	742
2011-05-20	746	755	745	747	20,500	747
2011-05-19	755	756	745	745	14,400	745
2011-05-18	745	758	743	748	18,300	748
2011-05-17	736	744	736	741	14,100	741
2011-05-16	747	747	735	735	15,800	735
2011-05-13	741	747	735	747	32,800	747
2011-05-12	723	729	721	723	17,200	723
2011-05-11	722	727	719	722	12,600	722
2011-05-10	719	719	713	716	18,200	716
2011-05-09	723	726	715	717	45,400	717
2011-05-06	729	729	720	722	34,500	722
2011-05-02	737	737	726	729	15,500	729
2011-04-28	731	731	720	723	27,100	723
2011-04-27	726	731	722	725	21,800	725
2011-04-26	728	728	724	725	20,500	725
2011-04-25	720	724	720	721	16,700	721
2011-04-22	715	725	714	722	33,700	722
2011-04-21	714	722	711	713	26,700	713
2011-04-20	719	719	710	710	10,900	710
2011-04-19	711	712	703	708	10,600	708
2011-04-18	720	722	712	712	22,300	712
2011-04-15	711	720	711	714	19,900	714
2011-04-14	702	720	702	709	54,500	709
2011-04-13	728	728	689	699	202,500	699
2011-04-12	754	754	728	728	65,500	728
2011-04-11	770	771	755	769	46,700	769
2011-04-08	774	781	771	780	16,600	780
2011-04-07	781	794	777	777	8,500	777
2011-04-06	806	809	782	784	9,400	784
2011-04-05	814	814	800	806	9,300	806
2011-04-04	805	814	805	810	9,100	810
2011-04-01	811	829	808	812	14,400	812
2011-03-31	825	834	810	820	11,400	820
2011-03-30	813	837	809	827	12,000	827
2011-03-29	810	830	804	804	38,300	804
2011-03-28	860	880	855	880	18,300	880
2011-03-25	871	871	859	861	17,400	861
2011-03-24	857	870	856	856	24,000	856
2011-03-23	875	875	855	856	10,200	856
2011-03-22	867	867	850	860	20,800	860
2011-03-18	767	813	767	807	32,000	807
2011-03-17	739	784	735	765	39,000	765
2011-03-16	740	819	740	799	35,200	799
2011-03-15	820	820	685	755	52,000	755
2011-03-14	768	845	768	821	41,700	821
2011-03-11	919	929	917	918	36,900	918
2011-03-10	935	937	927	928	15,400	928
2011-03-09	932	943	932	932	10,500	932
2011-03-08	934	949	930	930	18,000	930
2011-03-07	932	936	930	934	10,000	934
2011-03-04	940	940	932	932	14,000	932
2011-03-03	931	937	928	933	16,400	933
2011-03-02	937	938	930	930	13,500	930
2011-03-01	933	942	931	938	16,100	938
2011-02-28	916	930	911	930	13,800	930
2011-02-25	904	914	903	905	17,900	905
2011-02-24	925	925	906	916	31,200	916
2011-02-23	940	943	930	931	26,700	931
2011-02-22	943	951	943	945	16,900	945
2011-02-21	948	953	937	945	21,300	945
2011-02-18	967	967	948	948	22,300	948
2011-02-17	953	961	951	960	14,800	960
2011-02-16	957	957	950	953	5,800	953
2011-02-15	947	955	940	953	12,800	953
2011-02-14	937	956	935	956	35,100	956
2011-02-10	942	953	939	953	12,300	953
2011-02-09	939	943	936	941	5,500	941
2011-02-08	940	946	938	938	8,800	938
2011-02-07	943	948	937	940	9,600	940
2011-02-04	945	946	936	941	8,300	941
2011-02-03	937	937	930	936	5,300	936
2011-02-02	924	937	924	930	7,200	930
2011-02-01	914	923	914	923	8,400	923
2011-01-31	915	950	903	922	8,700	922
2011-01-28	940	941	927	927	10,200	927
2011-01-27	931	939	931	934	5,700	934
2011-01-26	940	940	931	931	8,200	931
2011-01-25	928	942	928	931	28,000	931
2011-01-24	940	940	926	935	20,100	935
2011-01-21	956	959	934	934	20,800	934
2011-01-20	976	988	951	951	28,600	951
2011-01-19	925	983	925	983	36,500	983
2011-01-18	925	925	920	923	5,300	923
2011-01-17	928	928	919	919	6,500	919
2011-01-14	908	926	908	922	21,100	922
2011-01-13	910	910	902	905	11,500	905
2011-01-12	910	921	891	895	36,000	895
2011-01-11	904	919	904	919	25,500	919
2011-01-07	888	910	886	904	18,500	904
2011-01-06	882	888	881	884	24,700	884
2011-01-05	895	896	885	887	18,800	887
2011-01-04	898	902	893	897	15,400	897

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 [2011年度]

3817 (株)SRAホールディングスの時系列データ [2011年度]