3817 (株)SRAホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,920	2,950	2,879	2,927	15,200	2,927
2015-12-29	2,822	2,939	2,808	2,938	20,800	2,938
2015-12-28	2,769	2,802	2,722	2,801	10,700	2,801
2015-12-25	2,741	2,788	2,741	2,786	14,400	2,786
2015-12-24	2,788	2,795	2,752	2,762	16,200	2,762
2015-12-22	2,779	2,824	2,774	2,813	11,600	2,813
2015-12-21	2,826	2,849	2,761	2,800	16,800	2,800
2015-12-18	2,925	2,935	2,870	2,876	29,400	2,876
2015-12-17	2,765	2,940	2,764	2,925	30,500	2,925
2015-12-16	2,854	2,854	2,750	2,779	14,800	2,779
2015-12-15	2,909	2,916	2,807	2,826	50,000	2,826
2015-12-14	2,819	2,944	2,819	2,941	61,100	2,941
2015-12-11	2,745	2,819	2,745	2,819	73,700	2,819
2015-12-10	2,651	2,699	2,636	2,672	26,300	2,672
2015-12-09	2,692	2,713	2,652	2,689	40,400	2,689
2015-12-08	2,706	2,755	2,706	2,734	33,300	2,734
2015-12-07	2,667	2,727	2,667	2,706	27,400	2,706
2015-12-04	2,741	2,741	2,681	2,687	39,900	2,687
2015-12-03	2,789	2,792	2,724	2,736	38,600	2,736
2015-12-02	2,780	2,839	2,766	2,825	79,200	2,825
2015-12-01	2,731	2,782	2,730	2,780	55,900	2,780
2015-11-30	2,750	2,750	2,674	2,707	29,100	2,707
2015-11-27	2,748	2,760	2,706	2,724	42,600	2,724
2015-11-26	2,695	2,756	2,686	2,745	43,200	2,745
2015-11-25	2,596	2,687	2,579	2,683	66,700	2,683
2015-11-24	2,529	2,597	2,522	2,587	36,600	2,587
2015-11-20	2,590	2,590	2,535	2,550	16,400	2,550
2015-11-19	2,589	2,597	2,569	2,587	27,500	2,587
2015-11-18	2,576	2,594	2,536	2,553	28,700	2,553
2015-11-17	2,566	2,598	2,562	2,586	46,000	2,586
2015-11-16	2,536	2,569	2,532	2,563	34,500	2,563
2015-11-13	2,524	2,569	2,521	2,568	61,100	2,568
2015-11-12	2,539	2,540	2,470	2,537	32,200	2,537
2015-11-11	2,501	2,560	2,499	2,539	40,100	2,539
2015-11-10	2,517	2,528	2,493	2,501	11,600	2,501
2015-11-09	2,496	2,570	2,496	2,567	63,500	2,567
2015-11-06	2,511	2,550	2,451	2,546	109,200	2,546
2015-11-05	2,511	2,511	2,474	2,497	25,800	2,497
2015-11-04	2,564	2,564	2,448	2,487	60,300	2,487
2015-11-02	2,470	2,579	2,447	2,564	96,900	2,564
2015-10-30	2,396	2,499	2,379	2,493	60,400	2,493
2015-10-29	2,305	2,422	2,305	2,382	121,400	2,382
2015-10-28	2,260	2,260	2,193	2,255	29,900	2,255
2015-10-27	2,236	2,260	2,200	2,218	26,300	2,218
2015-10-26	2,291	2,295	2,227	2,236	18,900	2,236
2015-10-23	2,285	2,291	2,232	2,291	29,700	2,291
2015-10-22	2,256	2,281	2,225	2,274	33,400	2,274
2015-10-21	2,268	2,268	2,228	2,242	17,400	2,242
2015-10-20	2,230	2,268	2,191	2,254	33,500	2,254
2015-10-19	2,196	2,288	2,161	2,242	55,700	2,242
2015-10-16	2,076	2,180	2,076	2,175	38,300	2,175
2015-10-15	1,970	2,076	1,944	2,076	50,900	2,076
2015-10-14	1,967	1,967	1,922	1,943	29,600	1,943
2015-10-13	1,977	1,986	1,954	1,967	13,400	1,967
2015-10-09	1,968	1,978	1,951	1,971	16,500	1,971
2015-10-08	1,990	1,990	1,940	1,957	24,500	1,957
2015-10-07	2,003	2,019	1,935	1,954	21,100	1,954
2015-10-06	1,995	2,011	1,966	1,991	21,400	1,991
2015-10-05	1,970	1,978	1,930	1,957	12,600	1,957
2015-10-02	1,901	1,970	1,901	1,951	33,800	1,951
2015-10-01	1,913	1,937	1,882	1,928	31,900	1,928
2015-09-30	1,950	1,990	1,890	1,898	34,900	1,898
2015-09-29	1,994	2,025	1,923	1,924	34,200	1,924
2015-09-28	2,039	2,062	2,013	2,057	19,700	2,057
2015-09-25	2,075	2,082	2,025	2,079	23,900	2,079
2015-09-24	2,064	2,082	2,064	2,064	22,700	2,064
2015-09-18	2,090	2,115	2,058	2,105	22,700	2,105
2015-09-17	2,040	2,087	2,040	2,087	12,900	2,087
2015-09-16	2,057	2,072	2,027	2,035	30,800	2,035
2015-09-15	2,068	2,111	2,043	2,043	22,400	2,043
2015-09-14	2,127	2,165	2,069	2,069	26,300	2,069
2015-09-11	2,098	2,200	2,066	2,177	49,300	2,177
2015-09-10	2,055	2,099	2,032	2,080	21,800	2,080
2015-09-09	2,062	2,090	2,029	2,090	31,300	2,090
2015-09-08	2,110	2,123	1,998	2,005	26,600	2,005
2015-09-07	2,114	2,142	2,090	2,119	19,100	2,119
2015-09-04	2,180	2,200	2,107	2,144	37,100	2,144
2015-09-03	2,180	2,224	2,139	2,176	55,600	2,176
2015-09-02	2,081	2,234	2,081	2,202	76,500	2,202
2015-09-01	2,190	2,195	2,102	2,112	28,100	2,112
2015-08-31	2,186	2,200	2,144	2,195	36,600	2,195
2015-08-28	2,145	2,170	2,128	2,140	36,500	2,140
2015-08-27	2,095	2,176	2,095	2,128	22,000	2,128
2015-08-26	2,015	2,105	1,971	2,090	59,800	2,090
2015-08-25	1,931	2,082	1,910	1,975	74,000	1,975
2015-08-24	2,145	2,173	2,020	2,021	37,600	2,021
2015-08-21	2,186	2,254	2,186	2,194	23,700	2,194
2015-08-20	2,294	2,322	2,278	2,285	15,700	2,285
2015-08-19	2,345	2,366	2,289	2,297	18,800	2,297
2015-08-18	2,380	2,397	2,328	2,346	20,700	2,346
2015-08-17	2,420	2,427	2,377	2,394	11,500	2,394
2015-08-14	2,400	2,445	2,390	2,404	21,200	2,404
2015-08-13	2,350	2,393	2,350	2,377	19,200	2,377
2015-08-12	2,442	2,442	2,339	2,341	34,400	2,341
2015-08-11	2,499	2,499	2,424	2,443	23,600	2,443
2015-08-10	2,423	2,478	2,416	2,478	25,900	2,478
2015-08-07	2,483	2,545	2,439	2,460	61,500	2,460
2015-08-06	2,401	2,465	2,401	2,435	24,300	2,435
2015-08-05	2,450	2,450	2,414	2,428	20,800	2,428
2015-08-04	2,445	2,455	2,410	2,450	27,100	2,450
2015-08-03	2,350	2,460	2,350	2,445	37,600	2,445
2015-07-31	2,378	2,420	2,362	2,392	41,900	2,392
2015-07-30	2,456	2,475	2,403	2,425	24,500	2,425
2015-07-29	2,460	2,497	2,412	2,471	24,800	2,471
2015-07-28	2,402	2,455	2,402	2,432	36,800	2,432
2015-07-27	2,536	2,565	2,456	2,462	37,400	2,462
2015-07-24	2,549	2,580	2,481	2,542	29,500	2,542
2015-07-23	2,482	2,570	2,480	2,566	64,800	2,566
2015-07-22	2,500	2,500	2,450	2,466	22,200	2,466
2015-07-21	2,525	2,535	2,507	2,522	34,800	2,522
2015-07-17	2,494	2,525	2,430	2,524	32,000	2,524
2015-07-16	2,495	2,560	2,477	2,499	62,200	2,499
2015-07-15	2,406	2,473	2,406	2,466	51,500	2,466
2015-07-14	2,417	2,430	2,350	2,404	70,700	2,404
2015-07-13	2,331	2,420	2,316	2,393	77,800	2,393
2015-07-10	2,282	2,363	2,261	2,281	67,700	2,281
2015-07-09	2,231	2,285	2,140	2,275	57,700	2,275
2015-07-08	2,345	2,407	2,276	2,281	79,300	2,281
2015-07-07	2,275	2,368	2,259	2,344	55,300	2,344
2015-07-06	2,257	2,285	2,224	2,256	42,600	2,256
2015-07-03	2,309	2,309	2,275	2,286	38,200	2,286
2015-07-02	2,233	2,310	2,233	2,296	93,000	2,296
2015-07-01	2,258	2,272	2,204	2,212	95,700	2,212
2015-06-30	2,301	2,309	2,226	2,280	106,000	2,280
2015-06-29	2,184	2,345	2,184	2,331	159,400	2,331
2015-06-26	2,601	2,641	2,330	2,334	362,500	2,334
2015-06-25	2,332	2,352	2,271	2,352	123,500	2,352
2015-06-24	1,959	1,959	1,925	1,952	37,900	1,952
2015-06-23	1,955	1,975	1,954	1,963	22,600	1,963
2015-06-22	1,925	1,979	1,917	1,959	29,500	1,959
2015-06-19	1,925	1,930	1,893	1,927	23,900	1,927
2015-06-18	1,920	1,958	1,903	1,907	30,400	1,907
2015-06-17	1,907	1,920	1,900	1,915	25,000	1,915
2015-06-16	1,909	1,934	1,907	1,907	26,900	1,907
2015-06-15	1,884	1,965	1,878	1,921	42,300	1,921
2015-06-12	1,879	1,908	1,874	1,884	74,500	1,884
2015-06-11	1,960	1,965	1,911	1,919	28,300	1,919
2015-06-10	2,009	2,009	1,952	1,952	31,200	1,952
2015-06-09	1,987	1,990	1,926	1,942	29,800	1,942
2015-06-08	1,966	2,024	1,966	2,007	31,600	2,007
2015-06-05	1,965	1,980	1,909	1,943	24,200	1,943
2015-06-04	1,969	2,019	1,928	1,965	58,900	1,965
2015-06-03	1,930	2,007	1,927	1,969	39,300	1,969
2015-06-02	1,929	1,948	1,905	1,938	30,200	1,938
2015-06-01	1,886	1,960	1,886	1,932	56,000	1,932
2015-05-29	1,849	1,913	1,842	1,883	51,700	1,883
2015-05-28	1,831	1,869	1,831	1,865	30,100	1,865
2015-05-27	1,803	1,849	1,801	1,844	44,700	1,844
2015-05-26	1,821	1,827	1,807	1,808	16,400	1,808
2015-05-25	1,809	1,830	1,805	1,826	34,100	1,826
2015-05-22	1,801	1,830	1,796	1,811	31,800	1,811
2015-05-21	1,811	1,839	1,787	1,808	29,100	1,808
2015-05-20	1,776	1,826	1,775	1,821	37,100	1,821
2015-05-19	1,805	1,818	1,762	1,778	40,300	1,778
2015-05-18	1,781	1,838	1,724	1,818	66,600	1,818
2015-05-15	1,698	1,784	1,693	1,782	113,200	1,782
2015-05-14	1,600	1,620	1,597	1,613	17,700	1,613
2015-05-13	1,592	1,627	1,592	1,623	17,700	1,623
2015-05-12	1,615	1,626	1,600	1,615	9,300	1,615
2015-05-11	1,613	1,638	1,613	1,615	10,200	1,615
2015-05-08	1,601	1,618	1,591	1,609	17,300	1,609
2015-05-07	1,606	1,620	1,602	1,610	9,100	1,610
2015-05-01	1,628	1,630	1,614	1,623	13,200	1,623
2015-04-30	1,640	1,653	1,623	1,643	23,300	1,643
2015-04-28	1,649	1,652	1,642	1,643	7,900	1,643
2015-04-27	1,631	1,655	1,631	1,649	9,100	1,649
2015-04-24	1,632	1,665	1,632	1,643	22,200	1,643
2015-04-23	1,650	1,657	1,642	1,646	23,000	1,646
2015-04-22	1,637	1,683	1,637	1,654	31,900	1,654
2015-04-21	1,648	1,658	1,622	1,657	21,200	1,657
2015-04-20	1,630	1,648	1,617	1,642	11,900	1,642
2015-04-17	1,636	1,660	1,621	1,630	30,200	1,630
2015-04-16	1,632	1,674	1,632	1,661	22,200	1,661
2015-04-15	1,639	1,645	1,632	1,640	9,100	1,640
2015-04-14	1,645	1,650	1,637	1,645	11,200	1,645
2015-04-13	1,651	1,660	1,637	1,640	15,600	1,640
2015-04-10	1,697	1,697	1,665	1,667	9,400	1,667
2015-04-09	1,690	1,697	1,673	1,685	5,800	1,685
2015-04-08	1,700	1,702	1,674	1,685	19,300	1,685
2015-04-07	1,679	1,694	1,660	1,684	14,500	1,684
2015-04-06	1,689	1,698	1,650	1,690	6,300	1,690
2015-04-03	1,683	1,700	1,675	1,700	9,700	1,700
2015-04-02	1,650	1,700	1,636	1,683	25,900	1,683
2015-04-01	1,678	1,678	1,629	1,646	38,400	1,646
2015-03-31	1,678	1,678	1,646	1,656	14,400	1,656
2015-03-30	1,659	1,659	1,638	1,655	11,300	1,655
2015-03-27	1,671	1,680	1,634	1,650	24,200	1,650
2015-03-26	1,730	1,735	1,705	1,709	13,600	1,709
2015-03-25	1,731	1,743	1,720	1,727	16,500	1,727
2015-03-24	1,728	1,746	1,718	1,743	17,800	1,743
2015-03-23	1,702	1,735	1,702	1,727	22,600	1,727
2015-03-20	1,700	1,700	1,680	1,692	11,700	1,692
2015-03-19	1,695	1,709	1,693	1,695	7,600	1,695
2015-03-18	1,712	1,719	1,691	1,718	12,500	1,718
2015-03-17	1,731	1,731	1,709	1,724	12,600	1,724
2015-03-16	1,738	1,738	1,721	1,722	9,200	1,722
2015-03-13	1,739	1,750	1,723	1,728	42,700	1,728
2015-03-12	1,729	1,735	1,719	1,728	21,400	1,728
2015-03-11	1,684	1,735	1,684	1,712	47,600	1,712
2015-03-10	1,670	1,690	1,670	1,681	21,700	1,681
2015-03-09	1,648	1,669	1,643	1,664	14,700	1,664
2015-03-06	1,668	1,679	1,663	1,667	15,700	1,667
2015-03-05	1,669	1,679	1,648	1,673	8,800	1,673
2015-03-04	1,668	1,672	1,660	1,670	17,700	1,670
2015-03-03	1,660	1,679	1,656	1,664	15,400	1,664
2015-03-02	1,645	1,672	1,645	1,668	13,400	1,668
2015-02-27	1,628	1,674	1,626	1,653	65,000	1,653
2015-02-26	1,614	1,638	1,593	1,638	30,400	1,638
2015-02-25	1,610	1,626	1,599	1,614	17,800	1,614
2015-02-24	1,595	1,616	1,586	1,610	22,700	1,610
2015-02-23	1,604	1,609	1,575	1,580	18,500	1,580
2015-02-20	1,601	1,615	1,586	1,614	25,600	1,614
2015-02-19	1,570	1,625	1,566	1,617	56,800	1,617
2015-02-18	1,572	1,578	1,545	1,567	24,800	1,567
2015-02-17	1,558	1,575	1,555	1,562	17,900	1,562
2015-02-16	1,560	1,574	1,548	1,558	20,100	1,558
2015-02-13	1,557	1,561	1,536	1,544	26,900	1,544
2015-02-12	1,580	1,609	1,556	1,557	39,500	1,557
2015-02-10	1,548	1,578	1,539	1,568	39,400	1,568
2015-02-09	1,500	1,549	1,496	1,548	43,600	1,548
2015-02-06	1,470	1,512	1,469	1,497	62,200	1,497
2015-02-05	1,460	1,460	1,448	1,455	19,800	1,455
2015-02-04	1,445	1,461	1,445	1,460	22,200	1,460
2015-02-03	1,461	1,461	1,438	1,454	21,700	1,454
2015-02-02	1,452	1,463	1,433	1,454	20,900	1,454
2015-01-30	1,465	1,475	1,452	1,464	26,800	1,464
2015-01-29	1,459	1,467	1,459	1,461	8,900	1,461
2015-01-28	1,464	1,470	1,460	1,468	8,600	1,468
2015-01-27	1,461	1,469	1,460	1,467	15,500	1,467
2015-01-26	1,456	1,465	1,455	1,461	6,900	1,461
2015-01-23	1,466	1,470	1,456	1,464	11,400	1,464
2015-01-22	1,467	1,469	1,450	1,461	25,600	1,461
2015-01-21	1,461	1,470	1,451	1,461	19,800	1,461
2015-01-20	1,434	1,468	1,434	1,459	32,200	1,459
2015-01-19	1,435	1,436	1,420	1,434	10,900	1,434
2015-01-16	1,420	1,428	1,416	1,426	18,500	1,426
2015-01-15	1,428	1,430	1,417	1,429	7,000	1,429
2015-01-14	1,418	1,437	1,412	1,413	9,900	1,413
2015-01-13	1,413	1,423	1,410	1,417	18,600	1,417
2015-01-09	1,432	1,436	1,408	1,416	9,200	1,416
2015-01-08	1,420	1,449	1,416	1,432	17,000	1,432
2015-01-07	1,401	1,424	1,401	1,405	14,300	1,405
2015-01-06	1,438	1,438	1,407	1,408	25,400	1,408
2015-01-05	1,448	1,457	1,445	1,452	11,800	1,452

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 [2015年度]

3817 (株)SRAホールディングスの時系列データ [2015年度]