3817 (株)SRAホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	916	924	916	918	12,200	918
2012-12-27	916	925	915	915	20,200	915
2012-12-26	917	927	917	923	9,000	923
2012-12-25	908	930	908	921	29,100	921
2012-12-21	920	923	902	910	26,800	910
2012-12-20	920	922	913	916	8,000	916
2012-12-19	915	920	911	920	19,000	920
2012-12-18	905	913	905	905	10,700	905
2012-12-17	900	912	900	905	8,800	905
2012-12-14	902	910	899	899	18,900	899
2012-12-13	905	909	902	902	6,400	902
2012-12-12	900	903	897	897	11,100	897
2012-12-11	902	903	896	900	7,800	900
2012-12-10	907	907	895	897	9,700	897
2012-12-07	900	905	898	900	19,800	900
2012-12-06	902	906	898	906	10,200	906
2012-12-05	892	902	892	902	8,500	902
2012-12-04	893	899	893	899	7,000	899
2012-12-03	893	897	893	897	6,700	897
2012-11-30	900	902	896	896	8,200	896
2012-11-29	895	900	895	898	6,800	898
2012-11-28	896	898	894	894	5,400	894
2012-11-27	900	901	895	898	13,100	898
2012-11-26	896	900	893	899	7,700	899
2012-11-22	894	899	881	894	11,700	894
2012-11-21	880	894	879	894	11,400	894
2012-11-20	880	885	877	877	8,500	877
2012-11-19	873	885	866	885	10,500	885
2012-11-16	869	872	858	872	9,000	872
2012-11-15	865	865	854	863	3,600	863
2012-11-14	854	873	850	850	9,700	850
2012-11-13	855	858	852	852	6,000	852
2012-11-12	865	865	855	855	10,100	855
2012-11-09	875	877	861	861	20,100	861
2012-11-08	880	886	874	886	5,700	886
2012-11-07	893	893	885	886	4,200	886
2012-11-06	883	889	883	885	7,400	885
2012-11-05	888	888	881	883	4,900	883
2012-11-02	880	888	875	888	10,600	888
2012-11-01	877	880	864	880	13,300	880
2012-10-31	861	870	860	870	10,700	870
2012-10-30	858	869	857	869	37,300	869
2012-10-29	861	869	859	861	14,300	861
2012-10-26	867	869	865	868	10,200	868
2012-10-25	869	869	859	867	14,500	867
2012-10-24	861	868	861	866	6,300	866
2012-10-23	868	870	857	865	12,100	865
2012-10-22	859	869	856	868	12,900	868
2012-10-19	862	863	859	863	13,900	863
2012-10-18	856	868	856	858	31,600	858
2012-10-17	878	878	855	856	14,400	856
2012-10-16	873	873	856	858	6,400	858
2012-10-15	867	867	855	858	8,800	858
2012-10-12	850	856	850	850	9,600	850
2012-10-11	850	876	850	851	12,600	851
2012-10-10	855	862	850	851	10,900	851
2012-10-09	873	877	856	856	20,300	856
2012-10-05	889	889	868	875	6,700	875
2012-10-04	875	885	875	876	7,800	876
2012-10-03	881	883	875	875	4,200	875
2012-10-02	881	883	880	881	4,600	881
2012-10-01	886	892	880	884	14,100	884
2012-09-28	901	901	891	891	8,800	891
2012-09-27	899	901	896	900	12,200	900
2012-09-26	880	903	880	903	53,700	903
2012-09-25	904	907	890	890	43,800	890
2012-09-24	904	906	901	904	13,600	904
2012-09-21	906	906	901	904	22,100	904
2012-09-20	907	909	905	906	6,200	906
2012-09-19	911	911	906	906	10,200	906
2012-09-18	908	909	905	907	14,200	907
2012-09-14	904	909	900	908	19,500	908
2012-09-13	897	903	897	901	3,900	901
2012-09-12	898	900	896	900	6,000	900
2012-09-11	897	899	893	899	9,200	899
2012-09-10	892	899	890	896	5,600	896
2012-09-07	893	894	889	889	7,100	889
2012-09-06	888	890	881	889	17,800	889
2012-09-05	890	891	885	888	4,700	888
2012-09-04	900	900	890	890	7,300	890
2012-09-03	898	901	892	892	8,100	892
2012-08-31	900	903	896	896	3,500	896
2012-08-30	907	907	895	896	8,000	896
2012-08-29	905	907	904	904	4,500	904
2012-08-28	905	906	901	904	13,400	904
2012-08-27	908	911	905	905	7,200	905
2012-08-24	910	910	904	908	10,400	908
2012-08-23	906	910	905	910	7,600	910
2012-08-22	909	910	906	909	4,200	909
2012-08-21	906	910	904	909	8,700	909
2012-08-20	911	914	906	906	7,800	906
2012-08-17	909	912	907	912	10,400	912
2012-08-16	905	909	902	907	11,300	907
2012-08-15	909	909	899	903	9,000	903
2012-08-14	897	906	897	906	11,700	906
2012-08-13	898	907	898	900	4,600	900
2012-08-10	909	909	903	909	1,900	909
2012-08-09	908	910	901	910	3,600	910
2012-08-08	908	909	878	908	10,300	908
2012-08-07	909	909	905	908	5,600	908
2012-08-06	909	911	903	909	8,500	909
2012-08-03	908	909	901	907	8,700	907
2012-08-02	905	905	895	904	7,000	904
2012-08-01	900	903	890	890	4,800	890
2012-07-31	909	909	895	898	7,700	898
2012-07-30	909	909	900	904	3,900	904
2012-07-27	892	920	889	892	8,600	892
2012-07-26	866	875	860	874	9,600	874
2012-07-25	859	869	840	841	23,700	841
2012-07-24	888	888	865	875	10,600	875
2012-07-23	876	877	860	860	9,300	860
2012-07-20	900	900	882	883	5,900	883
2012-07-19	900	904	894	896	4,100	896
2012-07-18	907	907	894	894	3,500	894
2012-07-17	900	903	893	893	3,300	893
2012-07-13	898	905	896	898	9,000	898
2012-07-12	897	901	894	894	4,400	894
2012-07-11	900	907	896	902	5,500	902
2012-07-10	903	913	900	900	7,000	900
2012-07-09	900	905	899	902	2,600	902
2012-07-06	913	914	902	902	19,700	902
2012-07-05	903	903	897	899	7,700	899
2012-07-04	891	903	891	902	7,300	902
2012-07-03	889	891	888	889	10,400	889
2012-07-02	891	891	883	886	18,200	886
2012-06-29	895	906	895	899	9,400	899
2012-06-28	900	908	896	901	8,800	901
2012-06-27	900	900	880	896	6,800	896
2012-06-26	880	901	880	900	9,900	900
2012-06-25	905	905	884	884	41,300	884
2012-06-22	884	909	880	906	22,400	906
2012-06-21	874	885	871	885	7,400	885
2012-06-20	856	873	849	871	13,900	871
2012-06-19	855	871	841	841	8,300	841
2012-06-18	860	867	855	855	4,600	855
2012-06-15	835	850	827	850	9,700	850
2012-06-14	833	833	822	827	5,400	827
2012-06-13	823	829	820	823	8,300	823
2012-06-12	827	827	818	823	7,900	823
2012-06-11	844	846	833	834	6,500	834
2012-06-08	827	827	807	825	17,900	825
2012-06-07	833	833	805	827	7,900	827
2012-06-06	820	833	815	833	8,900	833
2012-06-05	819	819	805	810	6,100	810
2012-06-04	812	828	802	809	15,200	809
2012-06-01	831	831	814	819	5,600	819
2012-05-31	823	839	820	836	8,200	836
2012-05-30	820	830	816	830	8,600	830
2012-05-29	805	819	803	814	8,800	814
2012-05-28	818	819	805	805	4,800	805
2012-05-25	815	817	806	808	13,200	808
2012-05-24	816	817	807	817	8,300	817
2012-05-23	825	835	794	818	20,300	818
2012-05-22	813	833	813	824	6,000	824
2012-05-21	817	820	808	810	15,800	810
2012-05-18	820	831	800	817	27,800	817
2012-05-17	826	841	826	829	10,800	829
2012-05-16	840	840	829	831	8,200	831
2012-05-15	860	872	830	840	18,100	840
2012-05-14	880	880	851	861	13,100	861
2012-05-11	906	906	881	881	10,300	881
2012-05-10	900	900	890	896	9,800	896
2012-05-09	891	904	891	896	10,400	896
2012-05-08	889	900	889	894	9,000	894
2012-05-07	890	895	889	889	9,000	889
2012-05-02	910	912	896	903	13,800	903
2012-05-01	909	909	892	898	8,400	898
2012-04-27	918	918	906	910	16,600	910
2012-04-26	906	912	900	908	6,000	908
2012-04-25	906	909	901	906	10,900	906
2012-04-24	896	902	891	898	9,700	898
2012-04-23	903	910	900	904	9,900	904
2012-04-20	899	909	895	902	7,500	902
2012-04-19	916	916	901	901	5,400	901
2012-04-18	917	919	900	913	14,300	913
2012-04-17	896	906	891	902	14,200	902
2012-04-16	894	905	894	896	11,800	896
2012-04-13	877	899	877	894	11,500	894
2012-04-12	872	888	872	884	23,600	884
2012-04-11	885	885	871	871	18,600	871
2012-04-10	901	902	886	888	12,000	888
2012-04-09	895	907	891	899	12,900	899
2012-04-06	909	915	907	913	6,700	913
2012-04-05	905	920	903	919	16,500	919
2012-04-04	932	932	900	911	17,900	911
2012-04-03	949	957	928	932	22,800	932
2012-04-02	960	968	953	961	26,000	961
2012-03-30	958	970	956	964	47,600	964
2012-03-29	930	959	929	959	57,600	959
2012-03-28	915	929	906	924	53,500	924
2012-03-27	963	975	961	975	59,400	975
2012-03-26	969	972	950	961	55,300	961
2012-03-23	975	975	961	966	39,100	966
2012-03-22	970	979	968	976	34,000	976
2012-03-21	973	975	970	973	39,300	973
2012-03-19	974	975	969	972	26,600	972
2012-03-16	956	970	952	967	45,900	967
2012-03-15	940	950	940	947	22,400	947
2012-03-14	927	940	927	936	16,200	936
2012-03-13	928	935	927	927	33,900	927
2012-03-12	925	929	916	916	24,700	916
2012-03-09	912	927	907	921	53,500	921
2012-03-08	916	918	912	914	14,000	914
2012-03-07	900	915	897	915	26,200	915
2012-03-06	906	908	902	906	9,500	906
2012-03-05	903	906	901	901	12,900	901
2012-03-02	900	905	899	901	13,800	901
2012-03-01	899	907	896	901	18,300	901
2012-02-29	900	906	895	901	30,600	901
2012-02-28	886	896	882	895	17,000	895
2012-02-27	883	886	875	886	15,200	886
2012-02-24	876	878	871	877	16,300	877
2012-02-23	861	878	857	877	12,900	877
2012-02-22	853	861	845	858	18,900	858
2012-02-21	849	856	841	851	15,000	851
2012-02-20	845	851	845	850	8,200	850
2012-02-17	850	852	842	842	13,800	842
2012-02-16	851	854	842	846	8,600	846
2012-02-15	848	856	847	851	14,300	851
2012-02-14	834	850	834	846	12,900	846
2012-02-13	829	834	829	833	6,100	833
2012-02-10	829	835	829	829	10,500	829
2012-02-09	829	833	829	829	8,700	829
2012-02-08	830	830	820	826	11,600	826
2012-02-07	829	830	827	830	7,000	830
2012-02-06	828	830	828	828	4,200	828
2012-02-03	834	834	827	828	8,400	828
2012-02-02	835	837	830	830	13,000	830
2012-02-01	825	832	825	832	10,700	832
2012-01-31	822	829	822	825	11,700	825
2012-01-30	824	826	821	826	10,500	826
2012-01-27	828	828	820	825	14,600	825
2012-01-26	820	829	815	824	14,900	824
2012-01-25	809	820	808	818	21,200	818
2012-01-24	803	808	802	808	10,600	808
2012-01-23	797	800	797	800	11,100	800
2012-01-20	798	799	793	795	17,800	795
2012-01-19	793	797	793	794	5,900	794
2012-01-18	791	796	790	793	7,100	793
2012-01-17	792	794	789	790	6,800	790
2012-01-16	790	794	790	791	5,600	791
2012-01-13	798	798	792	795	5,600	795
2012-01-12	798	798	788	788	7,300	788
2012-01-11	796	796	791	791	6,300	791
2012-01-10	802	804	790	792	23,100	792
2012-01-06	800	800	793	797	5,200	797
2012-01-05	800	800	796	796	6,400	796
2012-01-04	795	802	791	795	11,300	795

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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 [2012年度]

3817 (株)SRAホールディングスの時系列データ [2012年度]