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 |
|---|---|---|---|---|---|
| 2008/12/30 | 667 | 682 | 666 | 681 | 6,500 |
| 2008/12/29 | 659 | 667 | 646 | 666 | 21,800 |
| 2008/12/26 | 674 | 675 | 656 | 661 | 24,000 |
| 2008/12/25 | 678 | 684 | 667 | 684 | 13,100 |
| 2008/12/24 | 668 | 688 | 666 | 677 | 13,300 |
| 2008/12/22 | 660 | 668 | 656 | 667 | 9,100 |
| 2008/12/19 | 670 | 674 | 661 | 665 | 7,600 |
| 2008/12/18 | 687 | 688 | 672 | 672 | 11,500 |
| 2008/12/17 | 684 | 689 | 670 | 683 | 9,800 |
| 2008/12/16 | 682 | 690 | 671 | 674 | 8,500 |
| 2008/12/15 | 688 | 700 | 680 | 699 | 7,300 |
| 2008/12/12 | 718 | 719 | 670 | 670 | 22,400 |
| 2008/12/11 | 685 | 698 | 668 | 698 | 7,900 |
| 2008/12/10 | 680 | 680 | 662 | 675 | 11,600 |
| 2008/12/09 | 700 | 710 | 689 | 689 | 10,300 |
| 2008/12/08 | 707 | 720 | 689 | 710 | 14,500 |
| 2008/12/05 | 724 | 724 | 706 | 710 | 23,400 |
| 2008/12/04 | 719 | 729 | 697 | 704 | 13,000 |
| 2008/12/03 | 702 | 723 | 686 | 723 | 11,500 |
| 2008/12/02 | 695 | 700 | 678 | 692 | 5,700 |
| 2008/12/01 | 724 | 734 | 706 | 711 | 10,300 |
| 2008/11/28 | 707 | 735 | 699 | 719 | 9,700 |
| 2008/11/27 | 710 | 710 | 688 | 700 | 17,100 |
| 2008/11/26 | 707 | 716 | 697 | 716 | 11,500 |
| 2008/11/25 | 714 | 714 | 676 | 708 | 25,600 |
| 2008/11/21 | 630 | 651 | 622 | 644 | 16,400 |
| 2008/11/20 | 665 | 682 | 630 | 630 | 25,200 |
| 2008/11/19 | 692 | 702 | 662 | 665 | 14,600 |
| 2008/11/18 | 701 | 722 | 673 | 690 | 27,900 |
| 2008/11/17 | 685 | 724 | 670 | 716 | 12,700 |
| 2008/11/14 | 707 | 730 | 647 | 691 | 46,000 |
| 2008/11/13 | 721 | 721 | 670 | 700 | 15,900 |
| 2008/11/12 | 720 | 744 | 715 | 729 | 15,900 |
| 2008/11/11 | 734 | 749 | 720 | 739 | 15,900 |
| 2008/11/10 | 688 | 744 | 685 | 720 | 27,000 |
| 2008/11/07 | 725 | 725 | 660 | 678 | 18,500 |
| 2008/11/06 | 739 | 745 | 720 | 739 | 13,400 |
| 2008/11/05 | 739 | 776 | 727 | 739 | 17,200 |
| 2008/11/04 | 700 | 715 | 676 | 715 | 12,700 |
| 2008/10/31 | 649 | 695 | 603 | 690 | 36,100 |
| 2008/10/30 | 641 | 663 | 610 | 639 | 46,400 |
| 2008/10/29 | 700 | 700 | 571 | 601 | 47,000 |
| 2008/10/28 | 602 | 637 | 540 | 612 | 42,200 |
| 2008/10/27 | 605 | 620 | 550 | 552 | 42,400 |
| 2008/10/24 | 705 | 706 | 590 | 595 | 66,600 |
| 2008/10/23 | 641 | 696 | 624 | 665 | 50,200 |
| 2008/10/22 | 702 | 706 | 630 | 670 | 63,900 |
| 2008/10/21 | 660 | 700 | 653 | 692 | 94,100 |
| 2008/10/20 | 621 | 670 | 565 | 668 | 104,400 |
| 2008/10/17 | 669 | 704 | 604 | 618 | 70,100 |
| 2008/10/16 | 711 | 729 | 660 | 662 | 49,800 |
| 2008/10/15 | 757 | 777 | 695 | 713 | 38,800 |
| 2008/10/14 | 746 | 803 | 741 | 743 | 22,600 |
| 2008/10/10 | 675 | 703 | 655 | 703 | 25,000 |
| 2008/10/09 | 690 | 770 | 680 | 701 | 45,000 |
| 2008/10/08 | 725 | 785 | 714 | 731 | 59,700 |
| 2008/10/07 | 740 | 801 | 740 | 745 | 71,400 |
| 2008/10/06 | 878 | 878 | 838 | 840 | 60,000 |
| 2008/10/03 | 960 | 987 | 880 | 938 | 56,300 |
| 2008/10/02 | 1,004 | 1,022 | 956 | 978 | 46,600 |
| 2008/10/01 | 1,062 | 1,062 | 1,015 | 1,022 | 27,200 |
| 2008/09/30 | 1,032 | 1,064 | 1,001 | 1,020 | 23,100 |
| 2008/09/29 | 1,090 | 1,098 | 1,033 | 1,069 | 29,500 |
| 2008/09/26 | 1,084 | 1,089 | 1,062 | 1,074 | 33,100 |
| 2008/09/25 | 1,118 | 1,118 | 1,079 | 1,085 | 20,300 |
| 2008/09/24 | 1,085 | 1,107 | 1,050 | 1,085 | 93,200 |
| 2008/09/22 | 1,120 | 1,125 | 1,100 | 1,101 | 12,800 |
| 2008/09/19 | 1,052 | 1,095 | 1,052 | 1,079 | 19,200 |
| 2008/09/18 | 1,029 | 1,046 | 1,017 | 1,028 | 26,600 |
| 2008/09/17 | 1,018 | 1,069 | 1,018 | 1,048 | 27,400 |
| 2008/09/16 | 1,008 | 1,040 | 990 | 1,022 | 45,000 |
| 2008/09/12 | 1,079 | 1,095 | 1,055 | 1,060 | 31,400 |
| 2008/09/11 | 1,077 | 1,077 | 1,047 | 1,051 | 16,000 |
| 2008/09/10 | 1,070 | 1,073 | 1,040 | 1,057 | 8,900 |
| 2008/09/09 | 1,095 | 1,095 | 1,055 | 1,070 | 3,200 |
| 2008/09/08 | 1,051 | 1,096 | 1,051 | 1,075 | 12,300 |
| 2008/09/05 | 1,089 | 1,094 | 1,042 | 1,044 | 33,300 |
| 2008/09/04 | 1,137 | 1,137 | 1,073 | 1,100 | 22,900 |
| 2008/09/03 | 1,093 | 1,180 | 1,090 | 1,139 | 44,200 |
| 2008/09/02 | 1,080 | 1,105 | 1,068 | 1,073 | 26,400 |
| 2008/09/01 | 1,075 | 1,109 | 1,060 | 1,060 | 60,000 |
| 2008/08/29 | 1,068 | 1,076 | 1,062 | 1,070 | 33,000 |
| 2008/08/28 | 1,076 | 1,076 | 1,064 | 1,067 | 28,600 |
| 2008/08/27 | 1,074 | 1,074 | 1,050 | 1,070 | 35,200 |
| 2008/08/26 | 1,050 | 1,063 | 1,035 | 1,056 | 51,300 |
| 2008/08/25 | 1,026 | 1,074 | 1,026 | 1,053 | 40,400 |
| 2008/08/22 | 1,046 | 1,062 | 1,031 | 1,045 | 37,100 |
| 2008/08/21 | 1,055 | 1,060 | 1,040 | 1,046 | 43,300 |
| 2008/08/20 | 1,081 | 1,083 | 1,037 | 1,046 | 70,700 |
| 2008/08/19 | 1,082 | 1,100 | 1,061 | 1,083 | 131,100 |
| 2008/08/18 | 1,150 | 1,162 | 990 | 1,062 | 87,100 |
| 2008/08/15 | 1,141 | 1,200 | 1,122 | 1,160 | 97,500 |
| 2008/08/14 | 1,293 | 1,309 | 1,293 | 1,301 | 12,100 |
| 2008/08/13 | 1,296 | 1,329 | 1,275 | 1,300 | 23,500 |
| 2008/08/12 | 1,314 | 1,336 | 1,297 | 1,316 | 18,900 |
| 2008/08/11 | 1,290 | 1,310 | 1,273 | 1,294 | 17,200 |
| 2008/08/08 | 1,288 | 1,322 | 1,261 | 1,294 | 15,600 |
| 2008/08/07 | 1,300 | 1,305 | 1,277 | 1,288 | 21,800 |
| 2008/08/06 | 1,290 | 1,330 | 1,290 | 1,305 | 27,000 |
| 2008/08/05 | 1,310 | 1,310 | 1,261 | 1,272 | 32,700 |
| 2008/08/04 | 1,346 | 1,364 | 1,301 | 1,301 | 14,500 |
| 2008/08/01 | 1,424 | 1,437 | 1,342 | 1,352 | 17,300 |
| 2008/07/31 | 1,445 | 1,448 | 1,410 | 1,427 | 12,900 |
| 2008/07/30 | 1,420 | 1,447 | 1,418 | 1,430 | 19,400 |
| 2008/07/29 | 1,400 | 1,408 | 1,394 | 1,407 | 37,100 |
| 2008/07/28 | 1,388 | 1,404 | 1,388 | 1,401 | 29,000 |
| 2008/07/25 | 1,394 | 1,397 | 1,382 | 1,389 | 36,300 |
| 2008/07/24 | 1,390 | 1,411 | 1,388 | 1,398 | 52,500 |
| 2008/07/23 | 1,387 | 1,399 | 1,385 | 1,388 | 36,000 |
| 2008/07/22 | 1,370 | 1,391 | 1,365 | 1,387 | 43,800 |
| 2008/07/18 | 1,410 | 1,420 | 1,360 | 1,380 | 49,600 |
| 2008/07/17 | 1,442 | 1,450 | 1,410 | 1,420 | 49,400 |
| 2008/07/16 | 1,425 | 1,450 | 1,425 | 1,439 | 24,800 |
| 2008/07/15 | 1,487 | 1,488 | 1,440 | 1,440 | 34,300 |
| 2008/07/14 | 1,468 | 1,494 | 1,468 | 1,481 | 31,500 |
| 2008/07/11 | 1,507 | 1,510 | 1,484 | 1,488 | 25,700 |
| 2008/07/10 | 1,520 | 1,530 | 1,504 | 1,504 | 25,100 |
| 2008/07/09 | 1,550 | 1,554 | 1,530 | 1,540 | 15,700 |
| 2008/07/08 | 1,559 | 1,570 | 1,520 | 1,520 | 16,300 |
| 2008/07/07 | 1,580 | 1,580 | 1,550 | 1,570 | 15,100 |
| 2008/07/04 | 1,618 | 1,618 | 1,570 | 1,573 | 15,900 |
| 2008/07/03 | 1,587 | 1,623 | 1,570 | 1,623 | 10,300 |
| 2008/07/02 | 1,636 | 1,636 | 1,570 | 1,588 | 13,600 |
| 2008/07/01 | 1,641 | 1,656 | 1,630 | 1,639 | 4,800 |
| 2008/06/30 | 1,656 | 1,658 | 1,612 | 1,640 | 15,100 |
| 2008/06/27 | 1,655 | 1,698 | 1,603 | 1,657 | 19,500 |
| 2008/06/26 | 1,734 | 1,734 | 1,676 | 1,687 | 28,400 |
| 2008/06/25 | 1,733 | 1,768 | 1,699 | 1,768 | 67,000 |
| 2008/06/24 | 1,668 | 1,680 | 1,645 | 1,673 | 15,600 |
| 2008/06/23 | 1,680 | 1,685 | 1,648 | 1,681 | 9,800 |
| 2008/06/20 | 1,701 | 1,711 | 1,657 | 1,689 | 44,400 |
| 2008/06/19 | 1,709 | 1,712 | 1,680 | 1,711 | 57,800 |
| 2008/06/18 | 1,670 | 1,730 | 1,645 | 1,704 | 51,500 |
| 2008/06/17 | 1,638 | 1,675 | 1,620 | 1,670 | 44,300 |
| 2008/06/16 | 1,600 | 1,650 | 1,590 | 1,608 | 76,500 |
| 2008/06/13 | 1,505 | 1,519 | 1,496 | 1,500 | 21,700 |
| 2008/06/12 | 1,505 | 1,535 | 1,503 | 1,529 | 19,400 |
| 2008/06/11 | 1,510 | 1,529 | 1,505 | 1,515 | 13,200 |
| 2008/06/10 | 1,560 | 1,560 | 1,513 | 1,522 | 16,400 |
| 2008/06/09 | 1,551 | 1,551 | 1,521 | 1,532 | 17,600 |
| 2008/06/06 | 1,618 | 1,618 | 1,569 | 1,569 | 21,400 |
| 2008/06/05 | 1,597 | 1,620 | 1,590 | 1,620 | 19,700 |
| 2008/06/04 | 1,581 | 1,586 | 1,573 | 1,579 | 12,200 |
| 2008/06/03 | 1,603 | 1,605 | 1,580 | 1,580 | 9,900 |
| 2008/06/02 | 1,596 | 1,615 | 1,582 | 1,602 | 31,200 |
| 2008/05/30 | 1,579 | 1,613 | 1,569 | 1,613 | 47,700 |
| 2008/05/29 | 1,553 | 1,567 | 1,553 | 1,564 | 21,700 |
| 2008/05/28 | 1,559 | 1,575 | 1,555 | 1,556 | 14,700 |
| 2008/05/27 | 1,555 | 1,569 | 1,555 | 1,560 | 8,600 |
| 2008/05/26 | 1,565 | 1,578 | 1,551 | 1,552 | 24,500 |
| 2008/05/23 | 1,598 | 1,607 | 1,590 | 1,595 | 24,700 |
| 2008/05/22 | 1,566 | 1,590 | 1,556 | 1,586 | 10,500 |
| 2008/05/21 | 1,590 | 1,594 | 1,568 | 1,571 | 15,900 |
| 2008/05/20 | 1,595 | 1,605 | 1,583 | 1,598 | 15,900 |
| 2008/05/19 | 1,603 | 1,620 | 1,586 | 1,600 | 28,100 |
| 2008/05/16 | 1,673 | 1,700 | 1,614 | 1,633 | 36,800 |
| 2008/05/15 | 1,599 | 1,620 | 1,594 | 1,613 | 21,800 |
| 2008/05/14 | 1,581 | 1,599 | 1,578 | 1,581 | 21,500 |
| 2008/05/13 | 1,601 | 1,601 | 1,567 | 1,576 | 14,100 |
| 2008/05/12 | 1,582 | 1,590 | 1,564 | 1,590 | 10,600 |
| 2008/05/09 | 1,597 | 1,615 | 1,591 | 1,612 | 14,100 |
| 2008/05/08 | 1,579 | 1,609 | 1,579 | 1,591 | 7,100 |
| 2008/05/07 | 1,620 | 1,621 | 1,599 | 1,603 | 20,600 |
| 2008/05/02 | 1,610 | 1,616 | 1,594 | 1,602 | 11,300 |
| 2008/05/01 | 1,580 | 1,611 | 1,580 | 1,604 | 13,000 |
| 2008/04/30 | 1,580 | 1,612 | 1,580 | 1,590 | 12,000 |
| 2008/04/28 | 1,601 | 1,613 | 1,585 | 1,591 | 20,800 |
| 2008/04/25 | 1,624 | 1,624 | 1,581 | 1,591 | 16,000 |
| 2008/04/24 | 1,601 | 1,628 | 1,593 | 1,595 | 8,800 |
| 2008/04/23 | 1,620 | 1,620 | 1,592 | 1,596 | 12,400 |
| 2008/04/22 | 1,618 | 1,630 | 1,588 | 1,627 | 11,000 |
| 2008/04/21 | 1,650 | 1,650 | 1,590 | 1,618 | 30,500 |
| 2008/04/18 | 1,608 | 1,631 | 1,600 | 1,616 | 7,600 |
| 2008/04/17 | 1,650 | 1,650 | 1,621 | 1,638 | 6,200 |
| 2008/04/16 | 1,605 | 1,661 | 1,605 | 1,611 | 56,600 |
| 2008/04/15 | 1,582 | 1,616 | 1,565 | 1,609 | 31,400 |
| 2008/04/14 | 1,563 | 1,625 | 1,560 | 1,580 | 40,400 |
| 2008/04/11 | 1,615 | 1,623 | 1,587 | 1,623 | 22,500 |
| 2008/04/10 | 1,575 | 1,633 | 1,560 | 1,586 | 27,000 |
| 2008/04/09 | 1,600 | 1,613 | 1,565 | 1,574 | 41,600 |
| 2008/04/08 | 1,600 | 1,639 | 1,593 | 1,605 | 55,200 |
| 2008/04/07 | 1,610 | 1,634 | 1,576 | 1,584 | 43,400 |
| 2008/04/04 | 1,640 | 1,660 | 1,606 | 1,618 | 31,100 |
| 2008/04/03 | 1,673 | 1,700 | 1,635 | 1,640 | 31,900 |
| 2008/04/02 | 1,746 | 1,769 | 1,673 | 1,698 | 68,500 |
| 2008/04/01 | 1,800 | 1,800 | 1,722 | 1,744 | 71,600 |
| 2008/03/31 | 1,769 | 1,900 | 1,704 | 1,898 | 91,500 |
| 2008/03/28 | 1,649 | 1,830 | 1,611 | 1,829 | 127,200 |
| 2008/03/27 | 1,680 | 1,697 | 1,624 | 1,650 | 18,000 |
| 2008/03/26 | 1,553 | 1,719 | 1,552 | 1,719 | 101,400 |
| 2008/03/25 | 1,576 | 1,623 | 1,555 | 1,623 | 136,400 |
| 2008/03/24 | 1,625 | 1,640 | 1,570 | 1,625 | 48,200 |
| 2008/03/21 | 1,597 | 1,625 | 1,560 | 1,600 | 98,700 |
| 2008/03/19 | 1,599 | 1,625 | 1,560 | 1,582 | 30,300 |
| 2008/03/18 | 1,539 | 1,598 | 1,528 | 1,598 | 34,000 |
| 2008/03/17 | 1,511 | 1,614 | 1,511 | 1,544 | 49,000 |
| 2008/03/14 | 1,626 | 1,686 | 1,590 | 1,601 | 38,400 |
| 2008/03/13 | 1,719 | 1,719 | 1,580 | 1,686 | 23,900 |
| 2008/03/12 | 1,637 | 1,720 | 1,626 | 1,720 | 17,900 |
| 2008/03/11 | 1,550 | 1,665 | 1,550 | 1,665 | 4,100 |
| 2008/03/10 | 1,572 | 1,640 | 1,470 | 1,640 | 29,400 |
| 2008/03/07 | 1,660 | 1,675 | 1,540 | 1,617 | 32,900 |
| 2008/03/06 | 1,692 | 1,716 | 1,663 | 1,690 | 10,400 |
| 2008/03/05 | 1,699 | 1,715 | 1,672 | 1,692 | 25,300 |
| 2008/03/04 | 1,635 | 1,700 | 1,635 | 1,697 | 11,000 |
| 2008/03/03 | 1,658 | 1,658 | 1,620 | 1,644 | 8,800 |
| 2008/02/29 | 1,774 | 1,781 | 1,714 | 1,728 | 13,100 |
| 2008/02/28 | 1,740 | 1,768 | 1,718 | 1,768 | 2,200 |
| 2008/02/27 | 1,747 | 1,760 | 1,721 | 1,759 | 10,900 |
| 2008/02/26 | 1,820 | 1,820 | 1,750 | 1,750 | 7,400 |
| 2008/02/25 | 1,850 | 1,850 | 1,780 | 1,820 | 24,100 |
| 2008/02/22 | 1,696 | 1,800 | 1,675 | 1,800 | 26,200 |
| 2008/02/21 | 1,705 | 1,720 | 1,681 | 1,708 | 37,500 |
| 2008/02/20 | 1,739 | 1,739 | 1,650 | 1,694 | 24,100 |
| 2008/02/19 | 1,595 | 1,741 | 1,571 | 1,740 | 20,300 |
| 2008/02/18 | 1,589 | 1,606 | 1,566 | 1,566 | 12,300 |
| 2008/02/15 | 1,611 | 1,619 | 1,570 | 1,619 | 11,100 |
| 2008/02/14 | 1,650 | 1,690 | 1,611 | 1,640 | 15,100 |
| 2008/02/13 | 1,582 | 1,609 | 1,575 | 1,575 | 19,600 |
| 2008/02/12 | 1,620 | 1,620 | 1,560 | 1,581 | 6,600 |
| 2008/02/08 | 1,611 | 1,641 | 1,600 | 1,620 | 10,500 |
| 2008/02/07 | 1,506 | 1,598 | 1,500 | 1,590 | 7,100 |
| 2008/02/06 | 1,520 | 1,580 | 1,500 | 1,557 | 16,100 |
| 2008/02/05 | 1,610 | 1,610 | 1,560 | 1,580 | 7,100 |
| 2008/02/04 | 1,521 | 1,550 | 1,511 | 1,550 | 7,800 |
| 2008/02/01 | 1,530 | 1,571 | 1,510 | 1,510 | 8,900 |
| 2008/01/31 | 1,490 | 1,560 | 1,472 | 1,530 | 20,100 |
| 2008/01/30 | 1,466 | 1,495 | 1,450 | 1,490 | 27,200 |
| 2008/01/29 | 1,419 | 1,440 | 1,402 | 1,437 | 11,600 |
| 2008/01/28 | 1,390 | 1,420 | 1,386 | 1,400 | 25,800 |
| 2008/01/25 | 1,400 | 1,401 | 1,340 | 1,383 | 72,200 |
| 2008/01/24 | 1,340 | 1,385 | 1,340 | 1,385 | 10,500 |
| 2008/01/23 | 1,310 | 1,338 | 1,272 | 1,308 | 14,300 |
| 2008/01/22 | 1,400 | 1,405 | 1,250 | 1,270 | 19,300 |
| 2008/01/21 | 1,485 | 1,486 | 1,425 | 1,431 | 8,700 |
| 2008/01/18 | 1,530 | 1,545 | 1,480 | 1,501 | 17,500 |
| 2008/01/17 | 1,520 | 1,570 | 1,520 | 1,548 | 23,100 |
| 2008/01/16 | 1,592 | 1,597 | 1,530 | 1,550 | 12,600 |
| 2008/01/15 | 1,664 | 1,673 | 1,601 | 1,673 | 16,000 |
| 2008/01/11 | 1,690 | 1,700 | 1,671 | 1,694 | 11,800 |
| 2008/01/10 | 1,700 | 1,700 | 1,680 | 1,690 | 4,200 |
| 2008/01/09 | 1,683 | 1,720 | 1,658 | 1,716 | 10,100 |
| 2008/01/08 | 1,666 | 1,709 | 1,653 | 1,700 | 11,300 |
| 2008/01/07 | 1,672 | 1,749 | 1,651 | 1,749 | 19,800 |
| 2008/01/04 | 1,775 | 1,775 | 1,675 | 1,720 | 8,400 |