2980 SREホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,045	4,185	3,975	4,135	201,000	4,135
2020-12-29	3,985	3,995	3,700	3,975	308,900	3,975
2020-12-28	4,065	4,100	3,810	3,940	315,000	3,940
2020-12-25	3,925	4,280	3,885	4,245	313,500	4,245
2020-12-24	3,700	3,955	3,700	3,900	228,200	3,900
2020-12-23	3,500	3,670	3,445	3,630	92,400	3,630
2020-12-22	3,500	3,580	3,400	3,450	203,700	3,450
2020-12-21	3,645	3,650	3,515	3,555	160,000	3,555
2020-12-18	3,730	3,730	3,590	3,685	179,500	3,685
2020-12-17	3,600	3,775	3,485	3,735	175,700	3,735
2020-12-16	3,500	3,625	3,365	3,580	165,100	3,580
2020-12-15	3,505	3,620	3,460	3,550	404,500	3,550
2020-12-14	3,190	3,380	3,110	3,365	130,800	3,365
2020-12-11	3,040	3,225	3,010	3,165	68,600	3,165
2020-12-10	2,995	3,010	2,905	2,957	85,000	2,957
2020-12-09	3,035	3,050	2,962	3,025	37,900	3,025
2020-12-08	2,970	3,040	2,881	3,035	54,800	3,035
2020-12-07	3,165	3,165	2,961	2,976	57,400	2,976
2020-12-04	3,100	3,135	3,015	3,095	55,500	3,095
2020-12-03	3,240	3,240	3,110	3,110	96,300	3,110
2020-12-02	3,345	3,370	3,215	3,240	65,800	3,240
2020-12-01	3,250	3,395	3,190	3,305	78,200	3,305
2020-11-30	3,290	3,435	3,250	3,310	196,800	3,310
2020-11-27	3,285	3,320	3,195	3,220	72,800	3,220
2020-11-26	3,230	3,245	3,155	3,245	57,100	3,245
2020-11-25	3,200	3,245	3,135	3,215	58,500	3,215
2020-11-24	3,125	3,230	3,090	3,200	53,600	3,200
2020-11-20	3,010	3,130	3,005	3,080	41,500	3,080
2020-11-19	2,970	3,055	2,921	3,050	38,900	3,050
2020-11-18	2,909	3,055	2,909	3,010	53,000	3,010
2020-11-17	3,080	3,090	2,892	2,909	80,900	2,909
2020-11-16	3,115	3,150	3,040	3,075	38,900	3,075
2020-11-13	3,230	3,255	3,120	3,145	36,900	3,145
2020-11-12	2,998	3,285	2,978	3,195	81,800	3,195
2020-11-11	3,025	3,035	2,930	2,988	105,100	2,988
2020-11-10	3,290	3,290	3,055	3,085	75,400	3,085
2020-11-09	3,300	3,430	3,200	3,360	85,500	3,360
2020-11-06	3,180	3,280	3,145	3,175	105,400	3,175
2020-11-05	3,135	3,165	2,984	3,085	76,200	3,085
2020-11-04	2,980	3,100	2,836	3,040	140,600	3,040
2020-11-02	2,840	3,125	2,821	2,953	149,300	2,953
2020-10-30	3,305	3,340	3,130	3,150	76,400	3,150
2020-10-29	3,400	3,505	3,295	3,305	55,900	3,305
2020-10-28	3,355	3,505	3,355	3,435	38,500	3,435
2020-10-27	3,150	3,470	3,080	3,425	88,800	3,425
2020-10-26	3,675	3,705	3,240	3,280	113,500	3,280
2020-10-23	3,510	3,670	3,495	3,650	74,000	3,650
2020-10-22	3,660	3,675	3,485	3,500	66,700	3,500
2020-10-21	3,720	3,800	3,660	3,680	71,500	3,680
2020-10-20	3,735	3,815	3,700	3,780	48,200	3,780
2020-10-19	3,515	3,825	3,515	3,805	88,600	3,805
2020-10-16	3,610	3,670	3,530	3,555	64,900	3,555
2020-10-15	3,700	3,790	3,650	3,660	74,100	3,660
2020-10-14	3,600	3,755	3,580	3,705	59,100	3,705
2020-10-13	3,535	3,660	3,535	3,635	37,100	3,635
2020-10-12	3,670	3,710	3,475	3,535	73,600	3,535
2020-10-09	3,640	3,665	3,520	3,600	104,300	3,600
2020-10-08	3,755	3,825	3,660	3,700	72,900	3,700
2020-10-07	3,670	3,840	3,575	3,775	73,900	3,775
2020-10-06	3,870	3,885	3,660	3,710	129,900	3,710
2020-10-05	3,535	3,835	3,535	3,810	112,200	3,810
2020-10-02	3,700	3,715	3,510	3,515	83,100	3,515
2020-09-30	3,595	3,725	3,580	3,660	116,000	3,660
2020-09-29	3,365	3,690	3,365	3,610	107,600	3,610
2020-09-28	3,300	3,565	3,300	3,400	106,500	3,400
2020-09-25	3,375	3,400	3,170	3,270	106,600	3,270
2020-09-24	3,500	3,500	3,255	3,340	166,200	3,340
2020-09-23	3,185	3,520	3,185	3,420	147,000	3,420
2020-09-18	3,200	3,240	3,030	3,135	111,000	3,135
2020-09-17	3,300	3,315	3,135	3,240	104,000	3,240
2020-09-16	3,150	3,405	3,105	3,405	127,800	3,405
2020-09-15	3,120	3,245	3,100	3,100	99,100	3,100
2020-09-14	2,949	3,180	2,945	3,175	200,600	3,175
2020-09-11	2,803	2,943	2,800	2,912	110,800	2,912
2020-09-10	2,741	2,817	2,741	2,771	87,400	2,771
2020-09-09	2,606	2,726	2,590	2,691	63,600	2,691
2020-09-08	2,740	2,740	2,611	2,656	83,600	2,656
2020-09-07	2,910	2,917	2,682	2,696	170,500	2,696
2020-09-04	2,902	3,070	2,901	2,960	74,000	2,960
2020-09-03	3,100	3,115	2,977	3,055	108,300	3,055
2020-09-02	3,000	3,185	2,989	3,115	148,800	3,115
2020-09-01	2,920	3,035	2,915	2,974	109,900	2,974
2020-08-31	2,854	2,920	2,804	2,912	83,000	2,912
2020-08-28	2,864	2,936	2,715	2,754	116,300	2,754
2020-08-27	2,840	2,923	2,817	2,854	98,800	2,854
2020-08-26	2,800	2,876	2,748	2,807	154,800	2,807
2020-08-25	2,798	2,828	2,720	2,720	82,900	2,720
2020-08-24	2,802	2,812	2,680	2,748	89,200	2,748
2020-08-21	2,822	2,927	2,805	2,825	69,100	2,825
2020-08-20	2,858	2,883	2,756	2,780	36,900	2,780
2020-08-19	2,883	2,911	2,843	2,871	30,000	2,871
2020-08-18	2,849	2,947	2,849	2,888	59,300	2,888
2020-08-17	2,830	2,937	2,827	2,899	45,400	2,899
2020-08-14	2,835	2,896	2,785	2,801	60,300	2,801
2020-08-13	2,755	2,820	2,708	2,795	41,300	2,795
2020-08-12	2,900	2,900	2,688	2,805	104,400	2,805
2020-08-11	2,983	3,085	2,880	2,900	223,200	2,900
2020-08-07	2,753	2,953	2,732	2,933	218,000	2,933
2020-08-06	2,700	2,801	2,699	2,753	127,500	2,753
2020-08-05	2,587	2,744	2,556	2,663	75,300	2,663
2020-08-04	2,668	2,689	2,521	2,566	61,000	2,566
2020-08-03	2,702	2,829	2,600	2,668	95,200	2,668
2020-07-31	2,757	2,850	2,650	2,737	197,100	2,737
2020-07-30	2,608	2,678	2,477	2,507	51,200	2,507
2020-07-29	2,525	2,643	2,467	2,581	38,900	2,581
2020-07-28	2,652	2,656	2,527	2,563	45,000	2,563
2020-07-27	2,663	2,700	2,611	2,666	59,600	2,666
2020-07-22	2,580	2,668	2,570	2,660	68,100	2,660
2020-07-21	2,457	2,616	2,457	2,570	68,600	2,570
2020-07-20	2,422	2,470	2,359	2,456	37,300	2,456
2020-07-17	2,243	2,378	2,214	2,372	34,300	2,372
2020-07-16	2,327	2,356	2,277	2,277	17,800	2,277
2020-07-15	2,328	2,434	2,310	2,311	52,300	2,311
2020-07-14	2,271	2,443	2,271	2,345	65,600	2,345
2020-07-13	2,200	2,340	2,184	2,271	57,000	2,271
2020-07-10	2,200	2,241	2,191	2,193	41,300	2,193
2020-07-09	2,268	2,296	2,186	2,198	67,800	2,198
2020-07-08	2,419	2,420	2,256	2,277	76,700	2,277
2020-07-07	2,311	2,468	2,309	2,347	80,100	2,347
2020-07-06	2,309	2,351	2,239	2,332	54,400	2,332
2020-07-03	2,374	2,484	2,230	2,296	126,800	2,296
2020-07-02	2,561	2,568	2,265	2,397	164,700	2,397
2020-07-01	2,568	2,690	2,534	2,586	80,700	2,586
2020-06-30	2,777	2,777	2,551	2,556	76,100	2,556
2020-06-29	2,758	2,890	2,748	2,753	135,000	2,753
2020-06-26	2,752	2,850	2,676	2,750	189,100	2,750
2020-06-25	2,636	2,730	2,634	2,730	139,000	2,730
2020-06-24	2,527	2,739	2,521	2,686	155,100	2,686
2020-06-23	2,510	2,623	2,510	2,553	55,800	2,553
2020-06-22	2,641	2,659	2,480	2,496	41,800	2,496
2020-06-19	2,642	2,680	2,620	2,648	56,000	2,648
2020-06-18	2,675	2,698	2,600	2,621	80,700	2,621
2020-06-17	2,600	2,698	2,587	2,695	186,300	2,695
2020-06-16	2,506	2,574	2,480	2,517	65,100	2,517
2020-06-15	2,520	2,648	2,383	2,387	157,300	2,387
2020-06-12	2,258	2,528	2,221	2,496	128,800	2,496
2020-06-11	2,350	2,480	2,309	2,311	106,600	2,311
2020-06-10	2,191	2,337	2,190	2,337	67,500	2,337
2020-06-09	2,069	2,275	2,061	2,234	111,400	2,234
2020-06-08	2,040	2,094	2,040	2,052	77,800	2,052
2020-06-05	1,922	2,028	1,876	2,020	120,500	2,020
2020-06-04	1,952	1,986	1,842	1,845	49,800	1,845
2020-06-03	1,999	1,999	1,923	1,942	25,600	1,942
2020-06-02	1,949	2,013	1,917	1,960	69,400	1,960
2020-06-01	1,802	1,921	1,802	1,917	96,800	1,917
2020-05-29	1,771	1,810	1,733	1,784	76,200	1,784
2020-05-28	1,818	1,840	1,761	1,773	50,600	1,773
2020-05-27	1,807	1,829	1,757	1,819	72,600	1,819
2020-05-26	1,890	1,919	1,805	1,847	61,400	1,847
2020-05-25	1,890	1,993	1,856	1,869	115,600	1,869
2020-05-22	1,769	1,844	1,749	1,831	135,300	1,831
2020-05-21	1,715	1,750	1,715	1,749	136,900	1,749
2020-05-20	1,761	1,783	1,680	1,711	312,400	1,711
2020-05-19	1,872	2,148	1,860	1,961	146,800	1,961
2020-05-18	1,711	1,787	1,703	1,780	10,900	1,780
2020-05-15	1,832	1,832	1,711	1,711	13,100	1,711
2020-05-14	1,798	1,864	1,740	1,761	16,900	1,761
2020-05-13	1,771	1,800	1,739	1,798	7,700	1,798
2020-05-12	1,812	1,851	1,786	1,802	26,300	1,802
2020-05-11	1,889	1,889	1,812	1,840	10,000	1,840
2020-05-08	1,831	1,876	1,831	1,845	7,200	1,845
2020-05-07	1,871	1,895	1,831	1,851	17,700	1,851
2020-05-01	1,987	1,987	1,872	1,902	19,100	1,902
2020-04-30	1,988	2,010	1,952	1,982	8,700	1,982
2020-04-28	1,931	1,984	1,931	1,950	6,100	1,950
2020-04-27	1,970	2,005	1,905	1,958	37,400	1,958
2020-04-24	1,970	1,990	1,952	1,970	10,900	1,970
2020-04-23	1,988	1,988	1,945	1,970	6,500	1,970
2020-04-22	2,000	2,004	1,851	1,970	19,300	1,970
2020-04-21	2,000	2,055	1,984	2,009	14,800	2,009
2020-04-20	2,020	2,096	1,992	2,000	27,000	2,000
2020-04-17	2,010	2,030	1,992	2,020	14,300	2,020
2020-04-16	2,000	2,032	1,996	2,010	39,600	2,010
2020-04-15	2,004	2,004	1,971	2,000	9,900	2,000
2020-04-14	2,020	2,020	1,951	2,004	23,900	2,004
2020-04-13	2,000	2,032	2,000	2,020	19,100	2,020
2020-04-10	1,953	1,978	1,935	1,975	12,700	1,975
2020-04-09	1,950	1,979	1,940	1,953	17,100	1,953
2020-04-08	1,858	1,898	1,840	1,894	1,400	1,894
2020-04-07	1,848	1,890	1,820	1,857	15,900	1,857
2020-04-06	1,800	1,870	1,761	1,830	16,400	1,830
2020-04-03	1,745	1,850	1,700	1,789	41,300	1,789
2020-04-02	1,650	1,772	1,645	1,748	14,300	1,748
2020-04-01	1,658	1,741	1,650	1,657	11,800	1,657
2020-03-31	1,749	1,895	1,692	1,708	32,900	1,708
2020-03-30	1,686	1,840	1,664	1,786	18,600	1,786
2020-03-27	1,650	1,760	1,650	1,726	41,600	1,726
2020-03-26	1,629	1,629	1,456	1,610	22,800	1,610
2020-03-25	1,486	1,626	1,486	1,613	71,700	1,613
2020-03-24	1,544	1,639	1,363	1,446	80,100	1,446
2020-03-23	1,395	1,596	1,395	1,539	45,600	1,539
2020-03-19	1,657	1,754	1,359	1,395	73,100	1,395
2020-03-18	1,887	1,915	1,650	1,679	38,400	1,679
2020-03-17	1,950	2,008	1,860	1,926	64,600	1,926
2020-03-16	1,961	2,050	1,960	2,008	32,900	2,008
2020-03-13	1,776	2,043	1,701	2,011	45,000	2,011
2020-03-12	2,098	2,217	2,011	2,026	67,900	2,026
2020-03-11	2,181	2,248	2,007	2,068	72,900	2,068
2020-03-10	2,050	2,243	2,000	2,207	59,200	2,207
2020-03-09	2,179	2,179	2,014	2,044	51,000	2,044
2020-03-06	2,231	2,290	2,124	2,129	48,900	2,129
2020-03-05	2,243	2,263	2,174	2,219	16,300	2,219
2020-03-04	2,209	2,339	2,175	2,209	112,800	2,209
2020-03-03	2,398	2,509	2,190	2,309	49,000	2,309
2020-03-02	2,159	2,290	2,100	2,259	36,600	2,259
2020-02-28	2,125	2,150	1,990	2,036	80,300	2,036
2020-02-27	2,354	2,427	2,201	2,225	44,800	2,225
2020-02-26	2,475	2,525	2,377	2,398	60,100	2,398
2020-02-25	2,310	2,549	2,300	2,529	63,600	2,529
2020-02-21	2,353	2,617	2,330	2,449	242,300	2,449
2020-02-20	2,230	2,330	2,200	2,330	152,900	2,330
2020-02-19	2,170	2,237	2,110	2,230	155,200	2,230
2020-02-18	2,070	2,110	2,040	2,070	61,000	2,070
2020-02-17	2,251	2,324	2,001	2,063	215,500	2,063
2020-02-14	2,066	2,116	2,030	2,103	46,800	2,103
2020-02-13	1,961	2,053	1,961	2,016	60,600	2,016
2020-02-12	2,000	2,017	1,953	1,953	23,400	1,953
2020-02-10	2,011	2,061	1,987	1,989	28,600	1,989
2020-02-07	2,117	2,139	2,006	2,057	40,400	2,057
2020-02-06	2,201	2,204	2,106	2,115	21,200	2,115
2020-02-05	2,199	2,257	2,175	2,183	17,000	2,183
2020-02-04	2,137	2,184	2,123	2,150	13,500	2,150
2020-02-03	2,147	2,195	2,090	2,169	32,200	2,169
2020-01-31	2,144	2,252	2,144	2,223	66,500	2,223
2020-01-30	2,258	2,289	2,080	2,101	91,500	2,101
2020-01-29	2,393	2,440	2,279	2,281	62,400	2,281
2020-01-28	2,386	2,460	2,319	2,438	43,300	2,438
2020-01-27	2,480	2,480	2,401	2,445	12,100	2,445
2020-01-24	2,480	2,493	2,465	2,481	18,400	2,481
2020-01-23	2,546	2,569	2,452	2,473	64,800	2,473
2020-01-22	2,566	2,591	2,516	2,546	34,500	2,546
2020-01-21	2,642	2,649	2,542	2,564	44,300	2,564
2020-01-20	2,619	2,650	2,617	2,641	17,900	2,641
2020-01-17	2,649	2,658	2,615	2,623	12,900	2,623
2020-01-16	2,660	2,660	2,616	2,627	11,100	2,627
2020-01-15	2,615	2,676	2,602	2,663	30,500	2,663
2020-01-14	2,700	2,730	2,610	2,610	67,800	2,610
2020-01-10	2,681	2,700	2,667	2,694	42,700	2,694
2020-01-09	2,714	2,739	2,660	2,681	95,800	2,681
2020-01-08	2,660	2,718	2,603	2,708	138,000	2,708
2020-01-07	2,596	2,660	2,596	2,655	45,800	2,655
2020-01-06	2,580	2,626	2,570	2,611	32,000	2,611

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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