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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,050 | 4,120 | 4,040 | 4,040 | 28,000 |
| 2017/12/28 | 3,995 | 4,175 | 3,935 | 4,055 | 82,400 |
| 2017/12/27 | 4,150 | 4,200 | 4,115 | 4,130 | 44,000 |
| 2017/12/26 | 4,100 | 4,220 | 4,080 | 4,120 | 69,300 |
| 2017/12/25 | 4,035 | 4,175 | 3,960 | 4,155 | 171,900 |
| 2017/12/22 | 3,830 | 3,865 | 3,790 | 3,805 | 53,500 |
| 2017/12/21 | 3,710 | 3,865 | 3,710 | 3,825 | 84,900 |
| 2017/12/20 | 3,715 | 3,755 | 3,675 | 3,725 | 39,900 |
| 2017/12/19 | 3,600 | 3,730 | 3,590 | 3,695 | 47,800 |
| 2017/12/18 | 3,620 | 3,650 | 3,605 | 3,630 | 47,900 |
| 2017/12/15 | 3,565 | 3,625 | 3,555 | 3,615 | 45,600 |
| 2017/12/14 | 3,510 | 3,590 | 3,510 | 3,585 | 39,400 |
| 2017/12/13 | 3,545 | 3,550 | 3,515 | 3,530 | 20,100 |
| 2017/12/12 | 3,555 | 3,565 | 3,510 | 3,540 | 22,600 |
| 2017/12/11 | 3,580 | 3,580 | 3,520 | 3,565 | 26,300 |
| 2017/12/08 | 3,520 | 3,600 | 3,520 | 3,585 | 41,700 |
| 2017/12/07 | 3,455 | 3,520 | 3,455 | 3,500 | 34,200 |
| 2017/12/06 | 3,500 | 3,575 | 3,445 | 3,445 | 58,400 |
| 2017/12/05 | 3,550 | 3,585 | 3,475 | 3,485 | 40,400 |
| 2017/12/04 | 3,620 | 3,640 | 3,575 | 3,610 | 60,200 |
| 2017/12/01 | 3,510 | 3,620 | 3,470 | 3,615 | 100,400 |
| 2017/11/30 | 3,450 | 3,495 | 3,370 | 3,490 | 56,000 |
| 2017/11/29 | 3,420 | 3,475 | 3,410 | 3,475 | 29,800 |
| 2017/11/28 | 3,405 | 3,420 | 3,370 | 3,410 | 29,000 |
| 2017/11/27 | 3,360 | 3,415 | 3,360 | 3,400 | 34,200 |
| 2017/11/24 | 3,300 | 3,350 | 3,300 | 3,340 | 12,700 |
| 2017/11/22 | 3,300 | 3,335 | 3,265 | 3,330 | 30,100 |
| 2017/11/21 | 3,295 | 3,295 | 3,265 | 3,270 | 29,900 |
| 2017/11/20 | 3,275 | 3,315 | 3,270 | 3,295 | 27,800 |
| 2017/11/17 | 3,260 | 3,280 | 3,240 | 3,255 | 24,600 |
| 2017/11/16 | 3,215 | 3,300 | 3,215 | 3,260 | 36,200 |
| 2017/11/15 | 3,250 | 3,295 | 3,220 | 3,255 | 50,900 |
| 2017/11/14 | 3,300 | 3,305 | 3,250 | 3,280 | 57,100 |
| 2017/11/13 | 3,390 | 3,390 | 3,310 | 3,315 | 28,400 |
| 2017/11/10 | 3,210 | 3,395 | 3,210 | 3,395 | 77,900 |
| 2017/11/09 | 3,270 | 3,300 | 3,240 | 3,280 | 46,200 |
| 2017/11/08 | 3,245 | 3,290 | 3,235 | 3,290 | 44,900 |
| 2017/11/07 | 3,275 | 3,290 | 3,240 | 3,260 | 41,900 |
| 2017/11/06 | 3,255 | 3,290 | 3,250 | 3,280 | 30,800 |
| 2017/11/02 | 3,275 | 3,275 | 3,245 | 3,255 | 15,600 |
| 2017/11/01 | 3,230 | 3,280 | 3,205 | 3,270 | 50,500 |
| 2017/10/31 | 3,215 | 3,240 | 3,200 | 3,230 | 20,000 |
| 2017/10/30 | 3,185 | 3,225 | 3,180 | 3,205 | 40,300 |
| 2017/10/27 | 3,120 | 3,200 | 3,120 | 3,190 | 52,000 |
| 2017/10/26 | 3,120 | 3,170 | 3,105 | 3,135 | 25,700 |
| 2017/10/25 | 3,125 | 3,140 | 3,115 | 3,120 | 32,600 |
| 2017/10/24 | 3,110 | 3,130 | 3,070 | 3,125 | 52,800 |
| 2017/10/23 | 3,150 | 3,155 | 3,115 | 3,115 | 37,100 |
| 2017/10/20 | 3,100 | 3,155 | 3,100 | 3,145 | 40,800 |
| 2017/10/19 | 3,100 | 3,110 | 3,075 | 3,110 | 24,400 |
| 2017/10/18 | 3,065 | 3,105 | 3,065 | 3,085 | 30,700 |
| 2017/10/17 | 3,070 | 3,100 | 3,030 | 3,100 | 35,700 |
| 2017/10/16 | 3,065 | 3,080 | 3,035 | 3,070 | 17,600 |
| 2017/10/13 | 2,993 | 3,070 | 2,993 | 3,060 | 33,800 |
| 2017/10/12 | 2,990 | 3,040 | 2,990 | 3,025 | 33,300 |
| 2017/10/11 | 3,010 | 3,025 | 2,988 | 2,993 | 45,100 |
| 2017/10/10 | 2,968 | 3,010 | 2,968 | 3,000 | 20,500 |
| 2017/10/06 | 3,000 | 3,010 | 2,983 | 3,000 | 34,300 |
| 2017/10/05 | 3,015 | 3,040 | 2,999 | 3,000 | 37,900 |
| 2017/10/04 | 3,015 | 3,035 | 2,997 | 3,005 | 28,200 |
| 2017/10/03 | 2,990 | 3,015 | 2,971 | 3,005 | 36,200 |
| 2017/10/02 | 2,986 | 2,990 | 2,959 | 2,980 | 66,900 |
| 2017/09/29 | 2,996 | 3,000 | 2,969 | 2,984 | 27,000 |
| 2017/09/28 | 2,994 | 3,010 | 2,963 | 2,992 | 49,500 |
| 2017/09/27 | 2,940 | 2,994 | 2,927 | 2,973 | 35,600 |
| 2017/09/26 | 2,985 | 2,985 | 2,961 | 2,972 | 46,500 |
| 2017/09/25 | 2,965 | 2,992 | 2,950 | 2,988 | 33,300 |
| 2017/09/22 | 2,930 | 2,969 | 2,924 | 2,932 | 42,700 |
| 2017/09/21 | 2,963 | 2,973 | 2,929 | 2,936 | 31,500 |
| 2017/09/20 | 2,923 | 2,973 | 2,899 | 2,956 | 50,800 |
| 2017/09/19 | 2,897 | 2,939 | 2,894 | 2,929 | 45,000 |
| 2017/09/15 | 2,870 | 2,887 | 2,866 | 2,886 | 42,000 |
| 2017/09/14 | 2,861 | 2,912 | 2,852 | 2,870 | 42,500 |
| 2017/09/13 | 2,825 | 2,873 | 2,813 | 2,868 | 43,200 |
| 2017/09/12 | 2,840 | 2,849 | 2,822 | 2,833 | 71,500 |
| 2017/09/11 | 2,840 | 2,850 | 2,815 | 2,830 | 50,700 |
| 2017/09/08 | 2,801 | 2,833 | 2,744 | 2,808 | 80,300 |
| 2017/09/07 | 2,824 | 2,875 | 2,807 | 2,826 | 29,800 |
| 2017/09/06 | 2,746 | 2,832 | 2,732 | 2,821 | 55,600 |
| 2017/09/05 | 2,870 | 2,879 | 2,789 | 2,796 | 64,000 |
| 2017/09/04 | 2,859 | 2,879 | 2,849 | 2,866 | 46,400 |
| 2017/09/01 | 2,857 | 2,885 | 2,841 | 2,883 | 31,200 |
| 2017/08/31 | 2,852 | 2,875 | 2,846 | 2,862 | 25,500 |
| 2017/08/30 | 2,859 | 2,872 | 2,833 | 2,866 | 28,900 |
| 2017/08/29 | 2,850 | 2,861 | 2,831 | 2,858 | 25,800 |
| 2017/08/28 | 2,865 | 2,875 | 2,839 | 2,871 | 37,900 |
| 2017/08/25 | 2,822 | 2,875 | 2,809 | 2,865 | 56,400 |
| 2017/08/24 | 2,811 | 2,833 | 2,809 | 2,822 | 48,200 |
| 2017/08/23 | 2,841 | 2,841 | 2,805 | 2,823 | 52,000 |
| 2017/08/22 | 2,824 | 2,835 | 2,808 | 2,819 | 40,400 |
| 2017/08/21 | 2,856 | 2,856 | 2,806 | 2,829 | 77,900 |
| 2017/08/18 | 2,802 | 2,854 | 2,791 | 2,851 | 130,300 |
| 2017/08/17 | 2,819 | 2,876 | 2,797 | 2,804 | 87,800 |
| 2017/08/16 | 2,821 | 2,854 | 2,774 | 2,801 | 89,800 |
| 2017/08/15 | 2,710 | 2,795 | 2,700 | 2,771 | 101,000 |
| 2017/08/14 | 2,684 | 2,709 | 2,638 | 2,672 | 179,200 |
| 2017/08/10 | 2,800 | 2,800 | 2,608 | 2,685 | 413,100 |
| 2017/08/09 | 3,070 | 3,080 | 3,015 | 3,030 | 51,900 |
| 2017/08/08 | 3,075 | 3,085 | 3,050 | 3,070 | 23,000 |
| 2017/08/07 | 3,055 | 3,090 | 3,035 | 3,075 | 30,600 |
| 2017/08/04 | 3,030 | 3,070 | 3,005 | 3,055 | 22,400 |
| 2017/08/03 | 3,035 | 3,040 | 3,000 | 3,030 | 33,000 |
| 2017/08/02 | 3,015 | 3,045 | 3,005 | 3,025 | 36,800 |
| 2017/08/01 | 3,020 | 3,025 | 2,985 | 3,000 | 77,000 |
| 2017/07/31 | 3,060 | 3,085 | 3,025 | 3,025 | 57,800 |
| 2017/07/28 | 3,165 | 3,165 | 3,045 | 3,050 | 110,500 |
| 2017/07/27 | 3,260 | 3,260 | 3,145 | 3,155 | 53,600 |
| 2017/07/26 | 3,270 | 3,280 | 3,215 | 3,235 | 52,400 |
| 2017/07/25 | 3,240 | 3,285 | 3,195 | 3,200 | 77,000 |
| 2017/07/24 | 3,200 | 3,200 | 3,165 | 3,195 | 39,100 |
| 2017/07/21 | 3,190 | 3,215 | 3,180 | 3,195 | 45,100 |
| 2017/07/20 | 3,135 | 3,180 | 3,115 | 3,165 | 56,800 |
| 2017/07/19 | 3,090 | 3,120 | 3,070 | 3,085 | 35,100 |
| 2017/07/18 | 3,050 | 3,075 | 3,010 | 3,065 | 32,100 |
| 2017/07/14 | 3,025 | 3,065 | 3,015 | 3,030 | 37,500 |
| 2017/07/13 | 3,110 | 3,110 | 3,015 | 3,045 | 81,000 |
| 2017/07/12 | 3,100 | 3,165 | 3,095 | 3,105 | 69,700 |
| 2017/07/11 | 3,095 | 3,130 | 3,090 | 3,100 | 40,400 |
| 2017/07/10 | 3,095 | 3,150 | 3,095 | 3,120 | 32,900 |
| 2017/07/07 | 3,080 | 3,115 | 3,070 | 3,090 | 49,400 |
| 2017/07/06 | 3,075 | 3,120 | 3,070 | 3,105 | 56,000 |
| 2017/07/05 | 3,070 | 3,130 | 3,045 | 3,105 | 90,300 |
| 2017/07/04 | 3,110 | 3,125 | 3,050 | 3,065 | 59,400 |
| 2017/07/03 | 3,070 | 3,130 | 3,045 | 3,105 | 87,100 |
| 2017/06/30 | 3,000 | 3,025 | 2,997 | 3,020 | 64,700 |
| 2017/06/29 | 2,995 | 3,050 | 2,978 | 3,035 | 62,700 |
| 2017/06/28 | 3,000 | 3,025 | 2,972 | 2,980 | 62,400 |
| 2017/06/27 | 3,030 | 3,050 | 2,995 | 3,015 | 60,900 |
| 2017/06/26 | 3,000 | 3,060 | 3,000 | 3,050 | 64,000 |
| 2017/06/23 | 3,025 | 3,080 | 3,020 | 3,045 | 67,400 |
| 2017/06/22 | 2,997 | 3,050 | 2,997 | 3,030 | 48,300 |
| 2017/06/21 | 3,010 | 3,025 | 2,967 | 2,995 | 59,400 |
| 2017/06/20 | 3,000 | 3,030 | 2,990 | 3,010 | 59,000 |
| 2017/06/19 | 3,055 | 3,055 | 2,981 | 2,986 | 62,300 |
| 2017/06/16 | 2,992 | 3,065 | 2,992 | 3,045 | 78,800 |
| 2017/06/15 | 3,000 | 3,025 | 2,972 | 3,010 | 81,200 |
| 2017/06/14 | 3,010 | 3,075 | 3,010 | 3,010 | 46,900 |
| 2017/06/13 | 3,030 | 3,050 | 3,005 | 3,010 | 59,100 |
| 2017/06/12 | 2,982 | 3,055 | 2,967 | 3,045 | 55,700 |
| 2017/06/09 | 3,045 | 3,070 | 3,010 | 3,015 | 72,400 |
| 2017/06/08 | 2,998 | 3,095 | 2,971 | 3,065 | 83,700 |
| 2017/06/07 | 2,950 | 2,998 | 2,938 | 2,986 | 135,100 |
| 2017/06/06 | 3,030 | 3,045 | 2,968 | 2,970 | 81,500 |
| 2017/06/05 | 3,025 | 3,065 | 3,005 | 3,050 | 64,700 |
| 2017/06/02 | 3,135 | 3,135 | 3,025 | 3,045 | 94,800 |
| 2017/06/01 | 3,045 | 3,130 | 3,045 | 3,105 | 124,900 |
| 2017/05/31 | 2,945 | 3,065 | 2,933 | 3,040 | 229,200 |
| 2017/05/30 | 2,875 | 2,885 | 2,851 | 2,875 | 59,300 |
| 2017/05/29 | 2,925 | 2,925 | 2,871 | 2,872 | 29,500 |
| 2017/05/26 | 2,900 | 2,908 | 2,872 | 2,896 | 70,100 |
| 2017/05/25 | 2,901 | 2,926 | 2,881 | 2,888 | 70,700 |
| 2017/05/24 | 2,961 | 2,961 | 2,907 | 2,930 | 59,200 |
| 2017/05/23 | 2,888 | 2,982 | 2,886 | 2,922 | 148,900 |
| 2017/05/22 | 2,900 | 2,900 | 2,868 | 2,880 | 66,800 |
| 2017/05/19 | 2,870 | 2,870 | 2,816 | 2,851 | 102,400 |
| 2017/05/18 | 2,840 | 2,870 | 2,834 | 2,870 | 91,500 |
| 2017/05/17 | 2,911 | 2,911 | 2,857 | 2,879 | 88,500 |
| 2017/05/16 | 2,913 | 2,945 | 2,866 | 2,935 | 112,200 |
| 2017/05/15 | 2,973 | 2,973 | 2,901 | 2,913 | 104,200 |
| 2017/05/12 | 2,965 | 3,010 | 2,904 | 2,976 | 311,600 |
| 2017/05/11 | 3,150 | 3,195 | 3,145 | 3,175 | 50,000 |
| 2017/05/10 | 3,100 | 3,145 | 3,075 | 3,125 | 95,000 |
| 2017/05/09 | 3,040 | 3,100 | 3,040 | 3,070 | 74,800 |
| 2017/05/08 | 3,080 | 3,085 | 3,025 | 3,040 | 108,800 |
| 2017/05/02 | 3,030 | 3,145 | 3,025 | 3,060 | 102,900 |
| 2017/05/01 | 2,951 | 3,015 | 2,935 | 2,994 | 61,800 |
| 2017/04/28 | 2,920 | 2,998 | 2,920 | 2,958 | 136,400 |
| 2017/04/27 | 2,898 | 2,907 | 2,842 | 2,903 | 72,000 |
| 2017/04/26 | 2,917 | 2,917 | 2,854 | 2,885 | 105,400 |
| 2017/04/25 | 2,900 | 2,926 | 2,888 | 2,912 | 49,900 |
| 2017/04/24 | 2,865 | 2,918 | 2,839 | 2,900 | 67,000 |
| 2017/04/21 | 2,876 | 2,876 | 2,832 | 2,838 | 50,500 |
| 2017/04/20 | 2,844 | 2,868 | 2,825 | 2,826 | 37,100 |
| 2017/04/19 | 2,841 | 2,869 | 2,833 | 2,848 | 58,400 |
| 2017/04/18 | 2,870 | 2,882 | 2,830 | 2,854 | 32,900 |
| 2017/04/17 | 2,810 | 2,899 | 2,810 | 2,868 | 57,800 |
| 2017/04/14 | 2,855 | 2,877 | 2,828 | 2,842 | 47,300 |
| 2017/04/13 | 2,830 | 2,869 | 2,822 | 2,857 | 32,700 |
| 2017/04/12 | 2,880 | 2,885 | 2,850 | 2,870 | 40,800 |
| 2017/04/11 | 2,851 | 2,949 | 2,810 | 2,897 | 122,800 |
| 2017/04/10 | 2,936 | 3,020 | 2,936 | 2,981 | 50,800 |
| 2017/04/07 | 2,921 | 2,970 | 2,890 | 2,925 | 64,200 |
| 2017/04/06 | 2,944 | 2,960 | 2,892 | 2,914 | 52,300 |
| 2017/04/05 | 2,953 | 2,959 | 2,900 | 2,931 | 66,200 |
| 2017/04/04 | 3,000 | 3,015 | 2,955 | 2,976 | 61,000 |
| 2017/04/03 | 2,953 | 3,015 | 2,936 | 2,987 | 52,300 |
| 2017/03/31 | 3,040 | 3,050 | 2,926 | 2,944 | 57,800 |
| 2017/03/30 | 3,050 | 3,070 | 3,015 | 3,035 | 48,200 |
| 2017/03/29 | 2,985 | 3,070 | 2,985 | 3,035 | 51,700 |
| 2017/03/28 | 2,971 | 3,040 | 2,967 | 3,040 | 41,500 |
| 2017/03/27 | 2,950 | 2,993 | 2,950 | 2,959 | 48,000 |
| 2017/03/24 | 2,960 | 3,030 | 2,960 | 2,976 | 37,100 |
| 2017/03/23 | 2,996 | 3,015 | 2,950 | 2,965 | 53,800 |
| 2017/03/22 | 3,000 | 3,015 | 2,965 | 2,965 | 63,900 |
| 2017/03/21 | 3,000 | 3,050 | 2,985 | 3,015 | 51,300 |
| 2017/03/17 | 3,035 | 3,055 | 3,005 | 3,040 | 60,100 |
| 2017/03/16 | 3,050 | 3,055 | 3,010 | 3,050 | 48,800 |
| 2017/03/15 | 3,105 | 3,150 | 3,080 | 3,100 | 43,700 |
| 2017/03/14 | 3,115 | 3,145 | 3,090 | 3,110 | 48,600 |
| 2017/03/13 | 3,115 | 3,215 | 3,115 | 3,135 | 100,700 |
| 2017/03/10 | 3,080 | 3,125 | 3,070 | 3,095 | 71,200 |
| 2017/03/09 | 3,050 | 3,060 | 3,040 | 3,045 | 35,000 |
| 2017/03/08 | 3,015 | 3,050 | 3,015 | 3,035 | 40,600 |
| 2017/03/07 | 2,995 | 3,040 | 2,990 | 3,025 | 35,600 |
| 2017/03/06 | 2,992 | 3,025 | 2,989 | 3,010 | 65,700 |
| 2017/03/03 | 2,937 | 3,025 | 2,934 | 2,970 | 72,600 |
| 2017/03/02 | 2,974 | 2,979 | 2,920 | 2,936 | 74,000 |
| 2017/03/01 | 2,930 | 2,958 | 2,891 | 2,944 | 64,100 |
| 2017/02/28 | 2,900 | 2,945 | 2,887 | 2,928 | 72,800 |
| 2017/02/27 | 2,890 | 2,945 | 2,872 | 2,890 | 75,000 |
| 2017/02/24 | 2,879 | 2,930 | 2,857 | 2,890 | 69,100 |
| 2017/02/23 | 2,845 | 2,887 | 2,824 | 2,882 | 96,400 |
| 2017/02/22 | 2,848 | 2,848 | 2,805 | 2,829 | 65,500 |
| 2017/02/21 | 2,795 | 2,845 | 2,784 | 2,841 | 60,600 |
| 2017/02/20 | 2,764 | 2,844 | 2,742 | 2,795 | 100,100 |
| 2017/02/17 | 2,750 | 2,765 | 2,741 | 2,765 | 75,400 |
| 2017/02/16 | 2,734 | 2,775 | 2,718 | 2,732 | 67,400 |
| 2017/02/15 | 2,715 | 2,720 | 2,682 | 2,698 | 56,000 |
| 2017/02/14 | 2,720 | 2,721 | 2,677 | 2,686 | 79,200 |
| 2017/02/13 | 2,717 | 2,757 | 2,704 | 2,719 | 71,100 |
| 2017/02/10 | 2,630 | 2,713 | 2,624 | 2,667 | 115,900 |
| 2017/02/09 | 2,513 | 2,550 | 2,490 | 2,533 | 42,900 |
| 2017/02/08 | 2,519 | 2,532 | 2,490 | 2,512 | 45,400 |
| 2017/02/07 | 2,525 | 2,535 | 2,512 | 2,519 | 47,300 |
| 2017/02/06 | 2,525 | 2,555 | 2,508 | 2,551 | 29,500 |
| 2017/02/03 | 2,534 | 2,535 | 2,512 | 2,521 | 25,200 |
| 2017/02/02 | 2,551 | 2,564 | 2,528 | 2,533 | 30,200 |
| 2017/02/01 | 2,560 | 2,561 | 2,526 | 2,547 | 45,300 |
| 2017/01/31 | 2,575 | 2,590 | 2,555 | 2,581 | 46,200 |
| 2017/01/30 | 2,576 | 2,618 | 2,563 | 2,611 | 45,100 |
| 2017/01/27 | 2,556 | 2,584 | 2,545 | 2,573 | 33,100 |
| 2017/01/26 | 2,563 | 2,563 | 2,535 | 2,556 | 32,900 |
| 2017/01/25 | 2,549 | 2,552 | 2,515 | 2,528 | 25,500 |
| 2017/01/24 | 2,530 | 2,537 | 2,507 | 2,528 | 23,100 |
| 2017/01/23 | 2,577 | 2,577 | 2,532 | 2,532 | 23,500 |
| 2017/01/20 | 2,580 | 2,593 | 2,550 | 2,582 | 42,100 |
| 2017/01/19 | 2,562 | 2,592 | 2,562 | 2,584 | 36,600 |
| 2017/01/18 | 2,555 | 2,555 | 2,500 | 2,525 | 37,900 |
| 2017/01/17 | 2,603 | 2,603 | 2,548 | 2,558 | 39,200 |
| 2017/01/16 | 2,629 | 2,640 | 2,582 | 2,603 | 26,800 |
| 2017/01/13 | 2,590 | 2,640 | 2,588 | 2,629 | 70,300 |
| 2017/01/12 | 2,610 | 2,610 | 2,531 | 2,570 | 84,700 |
| 2017/01/11 | 2,698 | 2,703 | 2,616 | 2,619 | 132,900 |
| 2017/01/10 | 2,660 | 2,702 | 2,653 | 2,699 | 77,500 |
| 2017/01/06 | 2,700 | 2,700 | 2,612 | 2,628 | 117,600 |
| 2017/01/05 | 2,660 | 2,716 | 2,657 | 2,702 | 66,900 |
| 2017/01/04 | 2,621 | 2,660 | 2,611 | 2,653 | 71,700 |