ＳＲＡホールディングス(3817)の株価時系列情報
ＳＲＡホールディングス(3817)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,757 | 1,757 | 1,738 | 1,748 | 3,500 |
| 2007/12/27 | 1,774 | 1,795 | 1,750 | 1,758 | 2,200 |
| 2007/12/26 | 1,779 | 1,798 | 1,731 | 1,778 | 4,700 |
| 2007/12/25 | 1,800 | 1,800 | 1,772 | 1,773 | 8,500 |
| 2007/12/21 | 1,702 | 1,768 | 1,702 | 1,764 | 10,900 |
| 2007/12/20 | 1,787 | 1,790 | 1,700 | 1,720 | 18,400 |
| 2007/12/19 | 1,780 | 1,780 | 1,757 | 1,757 | 12,100 |
| 2007/12/18 | 1,776 | 1,800 | 1,776 | 1,782 | 12,100 |
| 2007/12/17 | 1,800 | 1,800 | 1,780 | 1,780 | 20,400 |
| 2007/12/14 | 1,770 | 1,788 | 1,763 | 1,779 | 32,300 |
| 2007/12/13 | 1,823 | 1,830 | 1,770 | 1,774 | 43,300 |
| 2007/12/12 | 1,841 | 1,847 | 1,819 | 1,847 | 19,400 |
| 2007/12/11 | 1,860 | 1,866 | 1,831 | 1,844 | 17,700 |
| 2007/12/10 | 1,860 | 1,897 | 1,859 | 1,875 | 30,400 |
| 2007/12/07 | 1,900 | 1,912 | 1,874 | 1,874 | 31,200 |
| 2007/12/06 | 1,869 | 1,898 | 1,833 | 1,850 | 36,600 |
| 2007/12/05 | 1,838 | 1,865 | 1,833 | 1,865 | 24,400 |
| 2007/12/04 | 1,840 | 1,855 | 1,821 | 1,842 | 10,200 |
| 2007/12/03 | 1,889 | 1,889 | 1,820 | 1,840 | 18,200 |
| 2007/11/30 | 1,860 | 1,880 | 1,850 | 1,880 | 18,400 |
| 2007/11/29 | 1,863 | 1,894 | 1,855 | 1,865 | 20,500 |
| 2007/11/28 | 1,893 | 1,893 | 1,833 | 1,861 | 22,900 |
| 2007/11/27 | 1,861 | 1,894 | 1,857 | 1,894 | 10,100 |
| 2007/11/26 | 1,885 | 1,899 | 1,861 | 1,873 | 31,700 |
| 2007/11/22 | 1,919 | 1,931 | 1,900 | 1,915 | 49,700 |
| 2007/11/21 | 1,920 | 1,927 | 1,900 | 1,900 | 43,000 |
| 2007/11/20 | 1,900 | 1,918 | 1,855 | 1,899 | 17,800 |
| 2007/11/19 | 1,855 | 1,889 | 1,855 | 1,885 | 5,000 |
| 2007/11/16 | 1,841 | 1,878 | 1,841 | 1,860 | 16,100 |
| 2007/11/15 | 1,870 | 1,880 | 1,835 | 1,879 | 10,000 |
| 2007/11/14 | 1,854 | 1,880 | 1,815 | 1,820 | 15,900 |
| 2007/11/13 | 1,929 | 1,929 | 1,836 | 1,845 | 14,400 |
| 2007/11/12 | 1,860 | 1,900 | 1,860 | 1,886 | 18,700 |
| 2007/11/09 | 1,900 | 1,929 | 1,870 | 1,920 | 23,300 |
| 2007/11/08 | 1,860 | 1,868 | 1,822 | 1,868 | 13,100 |
| 2007/11/07 | 1,945 | 1,945 | 1,915 | 1,920 | 11,400 |
| 2007/11/06 | 1,852 | 1,927 | 1,852 | 1,915 | 19,500 |
| 2007/11/05 | 1,896 | 1,896 | 1,853 | 1,869 | 10,000 |
| 2007/11/02 | 1,875 | 1,898 | 1,850 | 1,866 | 11,800 |
| 2007/11/01 | 1,875 | 1,910 | 1,871 | 1,904 | 3,800 |
| 2007/10/31 | 1,893 | 1,910 | 1,861 | 1,875 | 15,600 |
| 2007/10/30 | 1,949 | 1,949 | 1,910 | 1,910 | 23,400 |
| 2007/10/29 | 1,930 | 1,949 | 1,923 | 1,949 | 26,200 |
| 2007/10/26 | 1,912 | 1,930 | 1,894 | 1,930 | 39,700 |
| 2007/10/25 | 1,890 | 1,920 | 1,851 | 1,866 | 41,900 |
| 2007/10/24 | 1,800 | 1,810 | 1,790 | 1,800 | 21,400 |
| 2007/10/23 | 1,770 | 1,796 | 1,769 | 1,795 | 5,400 |
| 2007/10/22 | 1,800 | 1,800 | 1,756 | 1,770 | 15,300 |
| 2007/10/19 | 1,805 | 1,834 | 1,800 | 1,821 | 17,000 |
| 2007/10/18 | 1,827 | 1,850 | 1,827 | 1,831 | 17,000 |
| 2007/10/17 | 1,850 | 1,852 | 1,827 | 1,831 | 6,300 |
| 2007/10/16 | 1,900 | 1,900 | 1,851 | 1,851 | 12,400 |
| 2007/10/15 | 1,895 | 1,905 | 1,891 | 1,900 | 38,900 |
| 2007/10/12 | 1,899 | 1,899 | 1,880 | 1,880 | 9,600 |
| 2007/10/11 | 1,900 | 1,909 | 1,890 | 1,900 | 9,500 |
| 2007/10/10 | 1,900 | 1,910 | 1,896 | 1,900 | 12,800 |
| 2007/10/09 | 1,897 | 1,909 | 1,872 | 1,900 | 14,800 |
| 2007/10/05 | 1,902 | 1,907 | 1,880 | 1,900 | 24,400 |
| 2007/10/04 | 1,910 | 1,920 | 1,872 | 1,880 | 14,300 |
| 2007/10/03 | 1,880 | 1,920 | 1,880 | 1,920 | 58,100 |
| 2007/10/02 | 1,860 | 1,885 | 1,860 | 1,874 | 5,100 |
| 2007/10/01 | 1,835 | 1,885 | 1,835 | 1,880 | 14,800 |
| 2007/09/28 | 1,836 | 1,839 | 1,826 | 1,838 | 20,600 |
| 2007/09/27 | 1,799 | 1,836 | 1,799 | 1,836 | 16,000 |
| 2007/09/26 | 1,749 | 1,799 | 1,749 | 1,799 | 4,900 |
| 2007/09/25 | 1,765 | 1,765 | 1,740 | 1,754 | 12,900 |
| 2007/09/21 | 1,717 | 1,744 | 1,717 | 1,744 | 4,900 |
| 2007/09/20 | 1,804 | 1,804 | 1,711 | 1,717 | 8,800 |
| 2007/09/19 | 1,775 | 1,790 | 1,772 | 1,780 | 4,800 |
| 2007/09/18 | 1,710 | 1,710 | 1,680 | 1,685 | 6,400 |
| 2007/09/14 | 1,695 | 1,733 | 1,695 | 1,702 | 15,300 |
| 2007/09/13 | 1,682 | 1,692 | 1,680 | 1,683 | 4,400 |
| 2007/09/12 | 1,700 | 1,700 | 1,682 | 1,683 | 10,100 |
| 2007/09/11 | 1,684 | 1,694 | 1,666 | 1,692 | 18,300 |
| 2007/09/10 | 1,720 | 1,774 | 1,720 | 1,735 | 5,800 |
| 2007/09/07 | 1,744 | 1,800 | 1,709 | 1,780 | 12,500 |
| 2007/09/06 | 1,760 | 1,764 | 1,744 | 1,744 | 17,300 |
| 2007/09/05 | 1,810 | 1,810 | 1,754 | 1,756 | 8,600 |
| 2007/09/04 | 1,831 | 1,831 | 1,810 | 1,810 | 25,500 |
| 2007/09/03 | 1,820 | 1,839 | 1,802 | 1,819 | 16,400 |
| 2007/08/31 | 1,780 | 1,820 | 1,778 | 1,820 | 24,100 |
| 2007/08/30 | 1,770 | 1,784 | 1,770 | 1,776 | 6,700 |
| 2007/08/29 | 1,785 | 1,800 | 1,769 | 1,769 | 17,300 |
| 2007/08/28 | 1,801 | 1,821 | 1,776 | 1,781 | 7,700 |
| 2007/08/27 | 1,870 | 1,895 | 1,820 | 1,840 | 20,400 |
| 2007/08/24 | 1,900 | 1,919 | 1,875 | 1,878 | 27,800 |
| 2007/08/23 | 1,900 | 1,920 | 1,873 | 1,913 | 49,100 |
| 2007/08/22 | 1,837 | 1,890 | 1,837 | 1,872 | 32,300 |
| 2007/08/21 | 1,809 | 1,845 | 1,805 | 1,837 | 35,000 |
| 2007/08/20 | 1,830 | 1,830 | 1,791 | 1,809 | 35,600 |
| 2007/08/17 | 1,800 | 1,830 | 1,780 | 1,800 | 37,800 |
| 2007/08/16 | 1,784 | 1,820 | 1,770 | 1,819 | 36,700 |
| 2007/08/15 | 1,749 | 1,814 | 1,746 | 1,814 | 24,200 |
| 2007/08/14 | 1,635 | 1,789 | 1,635 | 1,789 | 23,500 |
| 2007/08/13 | 1,634 | 1,655 | 1,612 | 1,630 | 10,800 |
| 2007/08/10 | 1,690 | 1,701 | 1,631 | 1,631 | 17,000 |
| 2007/08/09 | 1,715 | 1,734 | 1,706 | 1,724 | 9,100 |
| 2007/08/08 | 1,712 | 1,719 | 1,705 | 1,715 | 6,500 |
| 2007/08/07 | 1,717 | 1,720 | 1,707 | 1,717 | 3,300 |
| 2007/08/06 | 1,715 | 1,735 | 1,711 | 1,735 | 3,400 |
| 2007/08/03 | 1,740 | 1,745 | 1,716 | 1,733 | 6,400 |
| 2007/08/02 | 1,736 | 1,758 | 1,725 | 1,733 | 5,800 |
| 2007/08/01 | 1,778 | 1,792 | 1,736 | 1,736 | 3,900 |
| 2007/07/31 | 1,770 | 1,784 | 1,754 | 1,780 | 3,600 |
| 2007/07/30 | 1,726 | 1,795 | 1,715 | 1,795 | 10,800 |
| 2007/07/27 | 1,750 | 1,779 | 1,750 | 1,760 | 6,700 |
| 2007/07/26 | 1,801 | 1,802 | 1,781 | 1,793 | 8,900 |
| 2007/07/25 | 1,818 | 1,819 | 1,800 | 1,801 | 10,200 |
| 2007/07/24 | 1,730 | 1,820 | 1,730 | 1,794 | 10,200 |
| 2007/07/23 | 1,751 | 1,758 | 1,720 | 1,721 | 11,300 |
| 2007/07/20 | 1,770 | 1,775 | 1,752 | 1,752 | 6,900 |
| 2007/07/19 | 1,776 | 1,785 | 1,775 | 1,775 | 5,200 |
| 2007/07/18 | 1,781 | 1,789 | 1,771 | 1,785 | 7,500 |
| 2007/07/17 | 1,775 | 1,780 | 1,760 | 1,780 | 16,400 |
| 2007/07/13 | 1,762 | 1,783 | 1,762 | 1,773 | 14,800 |
| 2007/07/12 | 1,791 | 1,801 | 1,770 | 1,780 | 11,900 |
| 2007/07/11 | 1,792 | 1,816 | 1,780 | 1,780 | 6,300 |
| 2007/07/10 | 1,805 | 1,816 | 1,805 | 1,810 | 2,400 |
| 2007/07/09 | 1,802 | 1,805 | 1,795 | 1,801 | 40,300 |
| 2007/07/06 | 1,847 | 1,847 | 1,796 | 1,802 | 56,400 |
| 2007/07/05 | 1,809 | 1,817 | 1,809 | 1,817 | 4,000 |
| 2007/07/04 | 1,812 | 1,812 | 1,800 | 1,806 | 5,000 |
| 2007/07/03 | 1,800 | 1,823 | 1,800 | 1,812 | 3,200 |
| 2007/07/02 | 1,820 | 1,825 | 1,795 | 1,802 | 7,900 |
| 2007/06/29 | 1,821 | 1,830 | 1,820 | 1,828 | 30,000 |
| 2007/06/28 | 1,814 | 1,849 | 1,811 | 1,849 | 10,600 |
| 2007/06/27 | 1,818 | 1,824 | 1,793 | 1,800 | 12,100 |
| 2007/06/26 | 1,820 | 1,824 | 1,810 | 1,814 | 11,800 |
| 2007/06/25 | 1,816 | 1,817 | 1,804 | 1,806 | 12,400 |
| 2007/06/22 | 1,817 | 1,817 | 1,806 | 1,815 | 15,700 |
| 2007/06/21 | 1,782 | 1,807 | 1,781 | 1,801 | 12,300 |
| 2007/06/20 | 1,805 | 1,806 | 1,785 | 1,795 | 15,500 |
| 2007/06/19 | 1,810 | 1,816 | 1,803 | 1,811 | 4,200 |
| 2007/06/18 | 1,816 | 1,825 | 1,800 | 1,800 | 10,700 |
| 2007/06/15 | 1,802 | 1,810 | 1,791 | 1,810 | 13,700 |
| 2007/06/14 | 1,810 | 1,819 | 1,801 | 1,810 | 14,200 |
| 2007/06/13 | 1,810 | 1,835 | 1,801 | 1,817 | 5,500 |
| 2007/06/12 | 1,845 | 1,855 | 1,815 | 1,825 | 18,000 |
| 2007/06/11 | 1,885 | 1,887 | 1,874 | 1,875 | 11,500 |
| 2007/06/08 | 1,879 | 1,879 | 1,848 | 1,879 | 22,300 |
| 2007/06/07 | 1,887 | 1,887 | 1,850 | 1,879 | 8,800 |
| 2007/06/06 | 1,830 | 1,864 | 1,830 | 1,863 | 16,600 |
| 2007/06/05 | 1,820 | 1,857 | 1,820 | 1,844 | 20,100 |
| 2007/06/04 | 1,839 | 1,840 | 1,805 | 1,840 | 13,600 |
| 2007/06/01 | 1,815 | 1,819 | 1,810 | 1,814 | 32,100 |
| 2007/05/31 | 1,803 | 1,818 | 1,801 | 1,815 | 29,800 |
| 2007/05/30 | 1,858 | 1,868 | 1,805 | 1,810 | 18,200 |
| 2007/05/29 | 1,880 | 1,880 | 1,863 | 1,870 | 56,600 |
| 2007/05/28 | 1,900 | 1,900 | 1,865 | 1,882 | 76,300 |
| 2007/05/25 | 1,800 | 1,800 | 1,747 | 1,771 | 23,900 |
| 2007/05/24 | 1,800 | 1,808 | 1,781 | 1,801 | 14,100 |
| 2007/05/23 | 1,812 | 1,838 | 1,780 | 1,780 | 18,600 |
| 2007/05/22 | 1,880 | 1,880 | 1,841 | 1,842 | 7,300 |
| 2007/05/21 | 1,761 | 1,897 | 1,759 | 1,895 | 44,400 |
| 2007/05/18 | 1,800 | 1,800 | 1,761 | 1,763 | 22,700 |
| 2007/05/17 | 1,834 | 1,857 | 1,826 | 1,830 | 14,200 |
| 2007/05/16 | 1,840 | 1,843 | 1,751 | 1,827 | 31,700 |
| 2007/05/15 | 1,910 | 1,911 | 1,851 | 1,856 | 15,700 |
| 2007/05/14 | 1,908 | 1,935 | 1,908 | 1,922 | 12,600 |
| 2007/05/11 | 1,914 | 1,941 | 1,903 | 1,938 | 15,300 |
| 2007/05/10 | 1,929 | 1,944 | 1,917 | 1,943 | 6,600 |
| 2007/05/09 | 1,930 | 1,948 | 1,920 | 1,939 | 28,200 |
| 2007/05/08 | 1,880 | 1,925 | 1,879 | 1,925 | 12,500 |
| 2007/05/07 | 1,860 | 1,877 | 1,844 | 1,877 | 15,800 |
| 2007/05/02 | 1,834 | 1,849 | 1,827 | 1,849 | 4,200 |
| 2007/05/01 | 1,858 | 1,858 | 1,832 | 1,832 | 3,200 |
| 2007/04/27 | 1,822 | 1,831 | 1,814 | 1,819 | 11,700 |
| 2007/04/26 | 1,856 | 1,865 | 1,841 | 1,841 | 5,600 |
| 2007/04/25 | 1,887 | 1,887 | 1,826 | 1,826 | 9,100 |
| 2007/04/24 | 1,804 | 1,857 | 1,790 | 1,857 | 23,700 |
| 2007/04/23 | 1,865 | 1,880 | 1,821 | 1,833 | 18,700 |
| 2007/04/20 | 1,905 | 1,919 | 1,868 | 1,879 | 31,000 |
| 2007/04/19 | 1,950 | 1,959 | 1,900 | 1,935 | 17,400 |
| 2007/04/18 | 1,929 | 1,970 | 1,925 | 1,955 | 40,500 |
| 2007/04/17 | 1,925 | 1,938 | 1,920 | 1,932 | 23,600 |
| 2007/04/16 | 1,912 | 1,929 | 1,902 | 1,902 | 6,700 |
| 2007/04/13 | 1,910 | 1,924 | 1,871 | 1,900 | 20,200 |
| 2007/04/12 | 1,846 | 1,905 | 1,846 | 1,899 | 22,100 |
| 2007/04/11 | 1,860 | 1,874 | 1,840 | 1,859 | 37,400 |
| 2007/04/10 | 1,899 | 1,924 | 1,879 | 1,879 | 17,800 |
| 2007/04/09 | 1,930 | 1,939 | 1,915 | 1,935 | 39,600 |
| 2007/04/06 | 1,900 | 1,935 | 1,900 | 1,926 | 53,500 |
| 2007/04/05 | 1,915 | 1,915 | 1,895 | 1,898 | 39,700 |
| 2007/04/04 | 1,899 | 1,918 | 1,878 | 1,915 | 37,000 |
| 2007/04/03 | 1,835 | 1,881 | 1,835 | 1,863 | 36,100 |
| 2007/04/02 | 1,850 | 1,860 | 1,811 | 1,832 | 27,300 |
| 2007/03/30 | 1,839 | 1,915 | 1,839 | 1,875 | 63,100 |
| 2007/03/29 | 1,769 | 1,835 | 1,760 | 1,825 | 43,500 |
| 2007/03/28 | 1,767 | 1,809 | 1,759 | 1,776 | 27,600 |
| 2007/03/27 | 1,751 | 1,776 | 1,746 | 1,776 | 38,700 |
| 2007/03/26 | 1,742 | 1,761 | 1,731 | 1,760 | 32,200 |
| 2007/03/23 | 1,724 | 1,752 | 1,724 | 1,752 | 69,300 |
| 2007/03/22 | 1,709 | 1,732 | 1,704 | 1,717 | 133,100 |
| 2007/03/20 | 1,765 | 1,775 | 1,762 | 1,762 | 29,200 |
| 2007/03/19 | 1,785 | 1,785 | 1,767 | 1,775 | 13,100 |
| 2007/03/16 | 1,781 | 1,800 | 1,760 | 1,778 | 20,000 |
| 2007/03/15 | 1,790 | 1,818 | 1,785 | 1,786 | 38,000 |
| 2007/03/14 | 1,811 | 1,818 | 1,790 | 1,794 | 33,400 |
| 2007/03/13 | 1,853 | 1,853 | 1,827 | 1,829 | 18,200 |
| 2007/03/12 | 1,841 | 1,869 | 1,825 | 1,832 | 34,600 |
| 2007/03/09 | 1,831 | 1,890 | 1,829 | 1,869 | 45,500 |
| 2007/03/08 | 1,759 | 1,838 | 1,751 | 1,838 | 29,400 |
| 2007/03/07 | 1,769 | 1,777 | 1,745 | 1,759 | 25,200 |
| 2007/03/06 | 1,732 | 1,763 | 1,731 | 1,739 | 24,900 |
| 2007/03/05 | 1,806 | 1,810 | 1,720 | 1,725 | 65,700 |
| 2007/03/02 | 1,880 | 1,902 | 1,864 | 1,866 | 20,000 |
| 2007/03/01 | 1,950 | 1,956 | 1,881 | 1,897 | 69,500 |
| 2007/02/28 | 1,810 | 1,970 | 1,810 | 1,969 | 68,300 |
| 2007/02/27 | 1,831 | 1,900 | 1,831 | 1,900 | 60,600 |
| 2007/02/26 | 1,830 | 1,845 | 1,820 | 1,832 | 19,300 |
| 2007/02/23 | 1,829 | 1,840 | 1,796 | 1,830 | 42,800 |
| 2007/02/22 | 1,798 | 1,827 | 1,787 | 1,823 | 21,400 |
| 2007/02/21 | 1,770 | 1,780 | 1,765 | 1,780 | 12,100 |
| 2007/02/20 | 1,777 | 1,783 | 1,763 | 1,763 | 14,000 |
| 2007/02/19 | 1,799 | 1,799 | 1,779 | 1,781 | 10,700 |
| 2007/02/16 | 1,815 | 1,815 | 1,795 | 1,797 | 20,700 |
| 2007/02/15 | 1,800 | 1,839 | 1,795 | 1,819 | 37,800 |
| 2007/02/14 | 1,771 | 1,800 | 1,764 | 1,781 | 20,800 |
| 2007/02/13 | 1,773 | 1,792 | 1,754 | 1,754 | 9,300 |
| 2007/02/09 | 1,755 | 1,774 | 1,755 | 1,772 | 11,400 |
| 2007/02/08 | 1,778 | 1,778 | 1,751 | 1,751 | 1,600 |
| 2007/02/07 | 1,752 | 1,763 | 1,750 | 1,763 | 37,500 |
| 2007/02/06 | 1,779 | 1,779 | 1,750 | 1,750 | 23,400 |
| 2007/02/05 | 1,770 | 1,770 | 1,742 | 1,750 | 7,400 |
| 2007/02/02 | 1,790 | 1,798 | 1,767 | 1,769 | 10,600 |
| 2007/02/01 | 1,769 | 1,800 | 1,769 | 1,800 | 10,900 |
| 2007/01/31 | 1,799 | 1,800 | 1,776 | 1,798 | 17,000 |
| 2007/01/30 | 1,789 | 1,800 | 1,760 | 1,799 | 21,900 |
| 2007/01/29 | 1,784 | 1,796 | 1,768 | 1,788 | 20,300 |
| 2007/01/26 | 1,779 | 1,789 | 1,761 | 1,789 | 21,100 |
| 2007/01/25 | 1,771 | 1,780 | 1,742 | 1,759 | 22,400 |
| 2007/01/24 | 1,740 | 1,742 | 1,719 | 1,719 | 38,400 |
| 2007/01/23 | 1,736 | 1,766 | 1,730 | 1,740 | 33,100 |
| 2007/01/22 | 1,750 | 1,758 | 1,740 | 1,744 | 20,200 |
| 2007/01/19 | 1,790 | 1,790 | 1,762 | 1,773 | 9,300 |
| 2007/01/18 | 1,790 | 1,798 | 1,760 | 1,798 | 15,700 |
| 2007/01/17 | 1,750 | 1,800 | 1,731 | 1,800 | 19,100 |
| 2007/01/16 | 1,749 | 1,754 | 1,734 | 1,735 | 12,300 |
| 2007/01/15 | 1,760 | 1,762 | 1,731 | 1,754 | 7,800 |
| 2007/01/12 | 1,716 | 1,760 | 1,710 | 1,760 | 18,800 |
| 2007/01/11 | 1,719 | 1,730 | 1,706 | 1,709 | 16,000 |
| 2007/01/10 | 1,734 | 1,749 | 1,717 | 1,720 | 18,400 |
| 2007/01/09 | 1,750 | 1,764 | 1,732 | 1,746 | 8,900 |
| 2007/01/05 | 1,761 | 1,770 | 1,702 | 1,732 | 6,000 |
| 2007/01/04 | 1,765 | 1,773 | 1,743 | 1,761 | 8,700 |