3817 (株)SRAホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,547	2,577	2,518	2,568	32,000	2,568
2016-12-29	2,548	2,554	2,500	2,535	44,200	2,535
2016-12-28	2,554	2,573	2,541	2,548	21,900	2,548
2016-12-27	2,609	2,640	2,555	2,563	44,500	2,563
2016-12-26	2,611	2,621	2,586	2,607	38,400	2,607
2016-12-22	2,533	2,569	2,519	2,561	50,800	2,561
2016-12-21	2,471	2,549	2,471	2,527	56,500	2,527
2016-12-20	2,454	2,484	2,444	2,459	65,500	2,459
2016-12-19	2,469	2,478	2,421	2,434	41,800	2,434
2016-12-16	2,469	2,485	2,428	2,437	41,100	2,437
2016-12-15	2,434	2,464	2,421	2,451	50,100	2,451
2016-12-14	2,394	2,443	2,385	2,431	75,400	2,431
2016-12-13	2,384	2,403	2,374	2,398	27,800	2,398
2016-12-12	2,413	2,418	2,371	2,400	33,500	2,400
2016-12-09	2,386	2,409	2,356	2,408	60,100	2,408
2016-12-08	2,359	2,393	2,343	2,388	55,700	2,388
2016-12-07	2,290	2,331	2,285	2,309	50,600	2,309
2016-12-06	2,321	2,321	2,284	2,287	47,900	2,287
2016-12-05	2,335	2,336	2,300	2,312	34,600	2,312
2016-12-02	2,385	2,385	2,310	2,329	91,600	2,329
2016-12-01	2,349	2,394	2,330	2,357	81,400	2,357
2016-11-30	2,330	2,349	2,314	2,329	51,200	2,329
2016-11-29	2,315	2,332	2,306	2,323	35,800	2,323
2016-11-28	2,292	2,315	2,276	2,315	44,100	2,315
2016-11-25	2,270	2,298	2,257	2,296	70,300	2,296
2016-11-24	2,289	2,300	2,238	2,256	62,800	2,256
2016-11-22	2,242	2,268	2,199	2,264	44,100	2,264
2016-11-21	2,197	2,240	2,187	2,234	55,600	2,234
2016-11-18	2,195	2,199	2,147	2,182	68,300	2,182
2016-11-17	2,131	2,202	2,131	2,189	61,500	2,189
2016-11-16	2,135	2,140	2,101	2,130	112,400	2,130
2016-11-15	2,151	2,153	2,127	2,130	76,100	2,130
2016-11-14	2,175	2,175	2,137	2,148	67,300	2,148
2016-11-11	2,180	2,224	2,144	2,175	82,600	2,175
2016-11-10	2,278	2,315	2,264	2,301	36,400	2,301
2016-11-09	2,320	2,329	2,162	2,190	44,100	2,190
2016-11-08	2,366	2,366	2,292	2,302	56,700	2,302
2016-11-07	2,361	2,368	2,326	2,357	24,000	2,357
2016-11-04	2,327	2,353	2,299	2,344	45,000	2,344
2016-11-02	2,390	2,390	2,332	2,363	64,800	2,363
2016-11-01	2,457	2,457	2,404	2,430	57,300	2,430
2016-10-31	2,509	2,509	2,474	2,484	19,900	2,484
2016-10-28	2,514	2,519	2,483	2,510	67,400	2,510
2016-10-27	2,492	2,518	2,476	2,488	22,300	2,488
2016-10-26	2,510	2,528	2,505	2,517	22,600	2,517
2016-10-25	2,530	2,533	2,514	2,518	22,400	2,518
2016-10-24	2,509	2,540	2,506	2,513	15,200	2,513
2016-10-21	2,550	2,559	2,450	2,534	40,100	2,534
2016-10-20	2,535	2,547	2,510	2,545	46,400	2,545
2016-10-19	2,475	2,556	2,471	2,534	59,300	2,534
2016-10-17	2,420	2,453	2,420	2,451	35,600	2,451
2016-10-13	2,396	2,406	2,348	2,402	18,800	2,402
2016-10-12	2,351	2,404	2,351	2,396	42,800	2,396
2016-10-11	2,370	2,387	2,350	2,385	31,000	2,385
2016-10-07	2,410	2,410	2,372	2,400	29,500	2,400
2016-10-06	2,380	2,415	2,354	2,398	82,400	2,398
2016-10-05	2,269	2,339	2,259	2,339	62,900	2,339
2016-10-04	2,225	2,279	2,225	2,260	27,800	2,260
2016-10-03	2,200	2,270	2,197	2,226	28,700	2,226
2016-09-30	2,170	2,199	2,150	2,179	24,700	2,179
2016-09-29	2,203	2,203	2,181	2,191	25,400	2,191
2016-09-28	2,120	2,210	2,100	2,203	96,600	2,203
2016-09-27	2,153	2,160	2,107	2,160	54,600	2,160
2016-09-26	2,189	2,198	2,161	2,181	34,600	2,181
2016-09-23	2,156	2,202	2,147	2,191	73,500	2,191
2016-09-21	2,135	2,156	2,111	2,150	33,700	2,150
2016-09-20	2,115	2,155	2,104	2,149	48,100	2,149
2016-09-16	2,070	2,114	2,056	2,101	34,300	2,101
2016-09-15	2,060	2,060	2,003	2,045	65,100	2,045
2016-09-14	2,120	2,120	2,055	2,069	59,500	2,069
2016-09-13	2,235	2,235	2,125	2,133	96,500	2,133
2016-09-12	2,240	2,255	2,216	2,238	26,500	2,238
2016-09-09	2,279	2,294	2,236	2,258	33,900	2,258
2016-09-08	2,250	2,264	2,196	2,253	38,600	2,253
2016-09-07	2,198	2,228	2,187	2,213	21,200	2,213
2016-09-06	2,160	2,204	2,160	2,198	14,400	2,198
2016-09-05	2,211	2,212	2,150	2,150	58,900	2,150
2016-09-02	2,196	2,205	2,170	2,187	11,500	2,187
2016-09-01	2,219	2,229	2,192	2,196	13,600	2,196
2016-08-31	2,203	2,239	2,190	2,219	20,000	2,219
2016-08-30	2,184	2,214	2,177	2,188	10,100	2,188
2016-08-29	2,258	2,258	2,184	2,188	19,100	2,188
2016-08-26	2,259	2,262	2,207	2,208	11,700	2,208
2016-08-25	2,250	2,278	2,236	2,263	18,400	2,263
2016-08-24	2,240	2,295	2,233	2,250	29,900	2,250
2016-08-23	2,206	2,248	2,193	2,203	21,200	2,203
2016-08-22	2,115	2,227	2,115	2,222	22,600	2,222
2016-08-19	2,165	2,165	2,105	2,124	39,200	2,124
2016-08-18	2,271	2,271	2,153	2,170	40,800	2,170
2016-08-17	2,210	2,315	2,210	2,304	43,300	2,304
2016-08-16	2,263	2,276	2,219	2,245	21,700	2,245
2016-08-15	2,227	2,287	2,227	2,239	11,500	2,239
2016-08-12	2,320	2,320	2,232	2,247	16,000	2,247
2016-08-10	2,300	2,300	2,258	2,272	20,600	2,272
2016-08-09	2,250	2,323	2,246	2,323	44,300	2,323
2016-08-08	2,239	2,288	2,218	2,245	45,900	2,245
2016-08-05	2,036	2,200	2,036	2,175	51,000	2,175
2016-08-04	2,140	2,272	2,137	2,272	46,800	2,272
2016-08-03	2,188	2,188	2,115	2,140	25,700	2,140
2016-08-02	2,187	2,222	2,174	2,188	21,800	2,188
2016-08-01	2,209	2,209	2,163	2,173	18,400	2,173
2016-07-29	2,235	2,242	2,154	2,209	61,800	2,209
2016-07-28	2,270	2,270	2,206	2,259	26,000	2,259
2016-07-27	2,228	2,275	2,215	2,272	34,700	2,272
2016-07-26	2,133	2,237	2,133	2,228	67,800	2,228
2016-07-25	2,171	2,192	2,139	2,146	38,900	2,146
2016-07-22	2,178	2,190	2,139	2,163	46,200	2,163
2016-07-21	2,193	2,195	2,130	2,156	21,600	2,156
2016-07-20	2,194	2,194	2,116	2,159	24,500	2,159
2016-07-19	2,120	2,198	2,115	2,197	28,300	2,197
2016-07-15	2,185	2,185	2,112	2,123	11,900	2,123
2016-07-14	2,153	2,175	2,123	2,135	28,300	2,135
2016-07-13	2,195	2,200	2,146	2,153	21,600	2,153
2016-07-12	2,194	2,194	2,145	2,152	41,700	2,152
2016-07-11	2,127	2,170	2,118	2,145	15,200	2,145
2016-07-08	2,155	2,159	2,068	2,068	21,700	2,068
2016-07-07	2,220	2,220	2,145	2,155	27,700	2,155
2016-07-06	2,172	2,222	2,151	2,221	63,600	2,221
2016-07-05	2,130	2,209	2,104	2,204	65,000	2,204
2016-07-04	2,026	2,136	2,026	2,135	44,700	2,135
2016-07-01	1,970	2,028	1,968	2,026	36,400	2,026
2016-06-30	2,000	2,001	1,966	1,967	43,000	1,967
2016-06-29	2,040	2,069	1,995	2,000	65,400	2,000
2016-06-28	1,947	2,028	1,928	2,025	51,100	2,025
2016-06-27	1,950	1,995	1,924	1,982	42,400	1,982
2016-06-24	1,967	1,983	1,840	1,855	94,800	1,855
2016-06-23	1,920	1,989	1,907	1,987	47,000	1,987
2016-06-22	1,991	1,995	1,890	1,936	74,500	1,936
2016-06-21	2,006	2,006	1,971	1,990	35,600	1,990
2016-06-20	1,998	2,035	1,983	2,013	17,600	2,013
2016-06-17	1,980	2,032	1,975	1,999	47,300	1,999
2016-06-16	2,027	2,031	1,942	1,960	89,600	1,960
2016-06-15	2,050	2,079	2,021	2,027	47,600	2,027
2016-06-14	2,111	2,126	2,034	2,053	70,500	2,053
2016-06-13	2,179	2,195	2,121	2,121	66,200	2,121
2016-06-10	2,144	2,179	2,129	2,173	94,800	2,173
2016-06-09	2,103	2,122	2,092	2,118	42,000	2,118
2016-06-08	2,144	2,145	2,068	2,077	85,100	2,077
2016-06-07	2,160	2,174	2,141	2,144	25,900	2,144
2016-06-06	2,188	2,188	2,132	2,156	26,800	2,156
2016-06-03	2,175	2,192	2,123	2,188	51,400	2,188
2016-06-02	2,211	2,235	2,164	2,192	47,700	2,192
2016-06-01	2,258	2,258	2,212	2,234	40,600	2,234
2016-05-31	2,279	2,284	2,258	2,281	24,700	2,281
2016-05-30	2,279	2,290	2,254	2,281	25,700	2,281
2016-05-27	2,280	2,300	2,258	2,278	18,600	2,278
2016-05-26	2,285	2,307	2,244	2,279	34,400	2,279
2016-05-25	2,314	2,316	2,276	2,283	29,600	2,283
2016-05-24	2,300	2,309	2,276	2,289	40,600	2,289
2016-05-23	2,365	2,392	2,279	2,295	59,100	2,295
2016-05-20	2,392	2,416	2,344	2,362	32,500	2,362
2016-05-19	2,381	2,427	2,350	2,391	28,800	2,391
2016-05-18	2,426	2,426	2,330	2,364	54,500	2,364
2016-05-17	2,496	2,501	2,345	2,426	81,800	2,426
2016-05-16	2,472	2,512	2,434	2,442	32,900	2,442
2016-05-13	2,543	2,552	2,487	2,497	30,200	2,497
2016-05-12	2,551	2,596	2,515	2,564	26,000	2,564
2016-05-11	2,643	2,643	2,528	2,551	43,100	2,551
2016-05-10	2,468	2,557	2,446	2,546	49,200	2,546
2016-05-09	2,529	2,529	2,438	2,468	38,800	2,468
2016-05-06	2,486	2,486	2,412	2,468	57,400	2,468
2016-05-02	2,496	2,518	2,467	2,503	32,500	2,503
2016-04-28	2,639	2,674	2,561	2,571	32,100	2,571
2016-04-27	2,650	2,679	2,601	2,616	24,500	2,616
2016-04-26	2,692	2,792	2,590	2,620	29,200	2,620
2016-04-25	2,700	2,730	2,655	2,690	21,700	2,690
2016-04-22	2,708	2,731	2,626	2,655	21,500	2,655
2016-04-21	2,692	2,808	2,664	2,673	67,400	2,673
2016-04-20	2,688	2,688	2,574	2,592	30,300	2,592
2016-04-19	2,689	2,700	2,653	2,672	26,500	2,672
2016-04-18	2,627	2,719	2,589	2,677	63,100	2,677
2016-04-15	2,499	2,672	2,499	2,659	115,800	2,659
2016-04-14	2,453	2,521	2,418	2,495	46,000	2,495
2016-04-13	2,359	2,406	2,358	2,377	28,500	2,377
2016-04-12	2,450	2,467	2,316	2,336	53,600	2,336
2016-04-11	2,321	2,328	2,263	2,323	44,500	2,323
2016-04-08	2,302	2,359	2,289	2,313	52,100	2,313
2016-04-07	2,380	2,426	2,303	2,339	16,600	2,339
2016-04-06	2,365	2,429	2,327	2,330	16,500	2,330
2016-04-05	2,574	2,574	2,363	2,365	11,500	2,365
2016-04-04	2,421	2,479	2,421	2,439	14,200	2,439
2016-04-01	2,633	2,633	2,438	2,442	28,600	2,442
2016-03-31	2,640	2,668	2,589	2,591	13,400	2,591
2016-03-30	2,657	2,687	2,624	2,656	18,800	2,656
2016-03-29	2,609	2,665	2,609	2,657	27,900	2,657
2016-03-28	2,602	2,688	2,602	2,682	29,400	2,682
2016-03-25	2,674	2,675	2,631	2,648	26,300	2,648
2016-03-24	2,689	2,711	2,677	2,686	16,500	2,686
2016-03-23	2,718	2,718	2,672	2,712	10,300	2,712
2016-03-22	2,682	2,745	2,679	2,721	10,900	2,721
2016-03-18	2,668	2,697	2,634	2,657	130,600	2,657
2016-03-17	2,684	2,737	2,677	2,691	20,800	2,691
2016-03-16	2,760	2,760	2,665	2,675	28,100	2,675
2016-03-15	2,726	2,799	2,712	2,787	39,500	2,787
2016-03-14	2,734	2,780	2,694	2,756	14,200	2,756
2016-03-11	2,677	2,733	2,665	2,708	32,000	2,708
2016-03-10	2,773	2,786	2,734	2,760	16,300	2,760
2016-03-09	2,744	2,758	2,697	2,742	16,300	2,742
2016-03-08	2,716	2,806	2,679	2,800	31,300	2,800
2016-03-07	2,688	2,760	2,687	2,745	21,600	2,745
2016-03-04	2,707	2,714	2,650	2,688	28,500	2,688
2016-03-03	2,600	2,752	2,600	2,750	51,600	2,750
2016-03-02	2,541	2,637	2,541	2,577	34,500	2,577
2016-03-01	2,500	2,550	2,500	2,540	29,300	2,540
2016-02-29	2,568	2,629	2,518	2,518	75,900	2,518
2016-02-26	2,502	2,583	2,502	2,566	73,200	2,566
2016-02-25	2,328	2,493	2,328	2,480	36,900	2,480
2016-02-24	2,187	2,320	2,187	2,308	27,300	2,308
2016-02-23	2,255	2,272	2,185	2,187	26,500	2,187
2016-02-22	2,240	2,271	2,240	2,256	12,300	2,256
2016-02-19	2,241	2,289	2,216	2,253	23,400	2,253
2016-02-18	2,266	2,294	2,263	2,279	18,200	2,279
2016-02-17	2,170	2,252	2,169	2,243	22,400	2,243
2016-02-16	2,238	2,250	2,154	2,182	32,100	2,182
2016-02-15	2,190	2,249	2,140	2,228	16,300	2,228
2016-02-12	2,103	2,196	2,079	2,093	47,800	2,093
2016-02-10	2,315	2,336	2,210	2,253	35,200	2,253
2016-02-09	2,379	2,404	2,307	2,315	25,000	2,315
2016-02-08	2,462	2,531	2,462	2,492	42,800	2,492
2016-02-05	2,467	2,489	2,415	2,484	58,100	2,484
2016-02-04	2,638	2,676	2,590	2,639	37,200	2,639
2016-02-03	2,716	2,716	2,619	2,688	17,600	2,688
2016-02-02	2,798	2,798	2,731	2,748	15,700	2,748
2016-02-01	2,773	2,824	2,773	2,798	27,200	2,798
2016-01-29	2,827	2,827	2,702	2,803	30,700	2,803
2016-01-28	2,697	2,766	2,672	2,745	21,300	2,745
2016-01-27	2,723	2,741	2,687	2,728	17,600	2,728
2016-01-26	2,646	2,701	2,640	2,656	21,300	2,656
2016-01-25	2,590	2,719	2,590	2,673	40,100	2,673
2016-01-22	2,385	2,549	2,362	2,544	31,300	2,544
2016-01-21	2,395	2,470	2,331	2,337	24,900	2,337
2016-01-20	2,538	2,569	2,442	2,444	14,200	2,444
2016-01-19	2,496	2,568	2,496	2,552	24,100	2,552
2016-01-18	2,454	2,570	2,435	2,540	32,100	2,540
2016-01-15	2,705	2,749	2,537	2,554	55,200	2,554
2016-01-14	2,807	2,807	2,679	2,713	31,500	2,713
2016-01-13	2,770	2,915	2,770	2,907	21,700	2,907
2016-01-12	2,740	2,832	2,740	2,770	43,100	2,770
2016-01-08	2,814	2,865	2,760	2,783	27,800	2,783
2016-01-07	2,830	2,891	2,828	2,857	21,200	2,857
2016-01-06	2,895	2,899	2,824	2,873	18,000	2,873
2016-01-05	2,890	2,920	2,834	2,867	38,400	2,867
2016-01-04	2,877	2,972	2,877	2,940	22,800	2,940

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 [2016年度]

3817 (株)SRAホールディングスの時系列データ [2016年度]