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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,653 | 2,679 | 2,571 | 2,623 | 16,800 |
| 2018/12/27 | 2,621 | 2,710 | 2,606 | 2,697 | 21,900 |
| 2018/12/26 | 2,497 | 2,549 | 2,471 | 2,529 | 28,800 |
| 2018/12/25 | 2,425 | 2,440 | 2,362 | 2,397 | 35,300 |
| 2018/12/21 | 2,505 | 2,572 | 2,472 | 2,556 | 40,800 |
| 2018/12/20 | 2,679 | 2,679 | 2,551 | 2,551 | 30,800 |
| 2018/12/19 | 2,745 | 2,745 | 2,673 | 2,682 | 20,400 |
| 2018/12/18 | 2,802 | 2,802 | 2,736 | 2,737 | 20,100 |
| 2018/12/17 | 2,875 | 2,875 | 2,812 | 2,824 | 16,800 |
| 2018/12/14 | 2,915 | 2,916 | 2,796 | 2,888 | 41,100 |
| 2018/12/13 | 2,787 | 2,922 | 2,784 | 2,915 | 27,200 |
| 2018/12/12 | 2,731 | 2,811 | 2,731 | 2,800 | 14,400 |
| 2018/12/11 | 2,833 | 2,833 | 2,712 | 2,718 | 15,600 |
| 2018/12/10 | 2,849 | 2,855 | 2,774 | 2,812 | 20,300 |
| 2018/12/07 | 2,886 | 2,890 | 2,831 | 2,853 | 25,900 |
| 2018/12/06 | 2,901 | 2,901 | 2,804 | 2,836 | 25,000 |
| 2018/12/05 | 2,850 | 2,925 | 2,831 | 2,902 | 20,800 |
| 2018/12/04 | 3,025 | 3,025 | 2,950 | 2,950 | 12,300 |
| 2018/12/03 | 3,040 | 3,060 | 3,015 | 3,030 | 13,800 |
| 2018/11/30 | 2,998 | 3,050 | 2,958 | 3,040 | 20,700 |
| 2018/11/29 | 3,010 | 3,015 | 2,964 | 2,979 | 21,300 |
| 2018/11/28 | 2,972 | 3,030 | 2,955 | 2,983 | 31,400 |
| 2018/11/27 | 2,890 | 2,971 | 2,871 | 2,942 | 35,400 |
| 2018/11/26 | 2,785 | 2,887 | 2,785 | 2,877 | 25,000 |
| 2018/11/22 | 2,739 | 2,838 | 2,717 | 2,828 | 24,300 |
| 2018/11/21 | 2,705 | 2,765 | 2,684 | 2,739 | 18,000 |
| 2018/11/20 | 2,774 | 2,781 | 2,742 | 2,753 | 20,300 |
| 2018/11/19 | 2,758 | 2,824 | 2,758 | 2,801 | 16,900 |
| 2018/11/16 | 2,790 | 2,813 | 2,745 | 2,790 | 22,500 |
| 2018/11/15 | 2,771 | 2,850 | 2,771 | 2,790 | 22,400 |
| 2018/11/14 | 2,899 | 2,899 | 2,781 | 2,794 | 62,900 |
| 2018/11/13 | 2,850 | 2,939 | 2,807 | 2,935 | 33,100 |
| 2018/11/12 | 2,868 | 2,930 | 2,812 | 2,922 | 42,500 |
| 2018/11/09 | 2,885 | 2,920 | 2,837 | 2,868 | 144,900 |
| 2018/11/08 | 3,120 | 3,215 | 3,120 | 3,205 | 29,000 |
| 2018/11/07 | 3,115 | 3,170 | 3,060 | 3,120 | 40,300 |
| 2018/11/06 | 3,090 | 3,145 | 3,060 | 3,095 | 19,500 |
| 2018/11/05 | 3,130 | 3,130 | 3,080 | 3,085 | 16,600 |
| 2018/11/02 | 3,180 | 3,225 | 3,115 | 3,165 | 18,000 |
| 2018/11/01 | 3,180 | 3,215 | 3,165 | 3,180 | 26,100 |
| 2018/10/31 | 3,065 | 3,195 | 3,065 | 3,180 | 22,400 |
| 2018/10/30 | 2,965 | 3,085 | 2,957 | 3,075 | 47,300 |
| 2018/10/29 | 3,215 | 3,240 | 3,020 | 3,035 | 28,500 |
| 2018/10/26 | 3,185 | 3,215 | 3,130 | 3,170 | 55,800 |
| 2018/10/25 | 3,190 | 3,245 | 3,140 | 3,180 | 33,400 |
| 2018/10/24 | 3,270 | 3,275 | 3,220 | 3,260 | 17,100 |
| 2018/10/23 | 3,265 | 3,285 | 3,220 | 3,260 | 28,100 |
| 2018/10/22 | 3,260 | 3,310 | 3,240 | 3,300 | 16,700 |
| 2018/10/19 | 3,265 | 3,285 | 3,230 | 3,285 | 27,700 |
| 2018/10/18 | 3,265 | 3,335 | 3,265 | 3,330 | 20,500 |
| 2018/10/17 | 3,250 | 3,300 | 3,250 | 3,265 | 29,900 |
| 2018/10/16 | 3,250 | 3,270 | 3,210 | 3,245 | 23,800 |
| 2018/10/15 | 3,300 | 3,320 | 3,235 | 3,275 | 44,500 |
| 2018/10/12 | 3,245 | 3,360 | 3,235 | 3,320 | 50,000 |
| 2018/10/11 | 3,345 | 3,355 | 3,245 | 3,265 | 55,300 |
| 2018/10/10 | 3,420 | 3,495 | 3,420 | 3,460 | 18,400 |
| 2018/10/09 | 3,415 | 3,475 | 3,385 | 3,400 | 33,600 |
| 2018/10/05 | 3,415 | 3,475 | 3,385 | 3,460 | 40,300 |
| 2018/10/04 | 3,460 | 3,460 | 3,400 | 3,440 | 28,400 |
| 2018/10/03 | 3,430 | 3,465 | 3,410 | 3,420 | 20,100 |
| 2018/10/02 | 3,520 | 3,565 | 3,435 | 3,445 | 35,400 |
| 2018/10/01 | 3,505 | 3,585 | 3,440 | 3,450 | 25,700 |
| 2018/09/28 | 3,370 | 3,490 | 3,365 | 3,480 | 32,300 |
| 2018/09/27 | 3,425 | 3,435 | 3,355 | 3,365 | 31,700 |
| 2018/09/26 | 3,380 | 3,410 | 3,350 | 3,410 | 32,700 |
| 2018/09/25 | 3,375 | 3,420 | 3,345 | 3,415 | 49,800 |
| 2018/09/21 | 3,365 | 3,390 | 3,330 | 3,390 | 51,000 |
| 2018/09/20 | 3,450 | 3,450 | 3,350 | 3,365 | 37,200 |
| 2018/09/19 | 3,440 | 3,495 | 3,410 | 3,430 | 31,800 |
| 2018/09/18 | 3,350 | 3,435 | 3,335 | 3,410 | 27,800 |
| 2018/09/14 | 3,290 | 3,355 | 3,290 | 3,350 | 29,700 |
| 2018/09/13 | 3,270 | 3,315 | 3,260 | 3,305 | 17,800 |
| 2018/09/12 | 3,300 | 3,300 | 3,205 | 3,255 | 34,100 |
| 2018/09/11 | 3,250 | 3,315 | 3,230 | 3,290 | 43,400 |
| 2018/09/10 | 3,300 | 3,310 | 3,235 | 3,265 | 18,000 |
| 2018/09/07 | 3,300 | 3,315 | 3,215 | 3,260 | 20,100 |
| 2018/09/06 | 3,325 | 3,325 | 3,265 | 3,305 | 14,500 |
| 2018/09/05 | 3,330 | 3,375 | 3,300 | 3,330 | 33,100 |
| 2018/09/04 | 3,275 | 3,360 | 3,260 | 3,325 | 65,200 |
| 2018/09/03 | 3,315 | 3,315 | 3,185 | 3,250 | 30,200 |
| 2018/08/31 | 3,270 | 3,325 | 3,260 | 3,305 | 11,200 |
| 2018/08/30 | 3,330 | 3,340 | 3,300 | 3,305 | 8,600 |
| 2018/08/29 | 3,215 | 3,320 | 3,215 | 3,295 | 33,700 |
| 2018/08/28 | 3,290 | 3,300 | 3,215 | 3,215 | 19,500 |
| 2018/08/27 | 3,260 | 3,325 | 3,260 | 3,280 | 42,600 |
| 2018/08/24 | 3,250 | 3,275 | 3,235 | 3,250 | 22,500 |
| 2018/08/23 | 3,200 | 3,215 | 3,165 | 3,200 | 24,800 |
| 2018/08/22 | 3,130 | 3,220 | 3,130 | 3,215 | 25,500 |
| 2018/08/21 | 3,165 | 3,165 | 3,130 | 3,145 | 7,600 |
| 2018/08/20 | 3,270 | 3,285 | 3,185 | 3,195 | 22,800 |
| 2018/08/17 | 3,190 | 3,215 | 3,180 | 3,200 | 21,500 |
| 2018/08/16 | 3,195 | 3,215 | 3,145 | 3,180 | 25,200 |
| 2018/08/15 | 3,190 | 3,225 | 3,165 | 3,210 | 35,800 |
| 2018/08/14 | 3,085 | 3,195 | 3,085 | 3,190 | 34,800 |
| 2018/08/13 | 3,155 | 3,165 | 3,075 | 3,080 | 23,800 |
| 2018/08/10 | 3,210 | 3,215 | 3,130 | 3,155 | 33,100 |
| 2018/08/09 | 3,075 | 3,175 | 3,075 | 3,155 | 43,200 |
| 2018/08/08 | 3,090 | 3,135 | 3,080 | 3,115 | 19,300 |
| 2018/08/07 | 3,085 | 3,170 | 3,045 | 3,155 | 32,600 |
| 2018/08/06 | 3,105 | 3,145 | 3,090 | 3,115 | 18,000 |
| 2018/08/03 | 3,155 | 3,170 | 3,080 | 3,125 | 24,000 |
| 2018/08/02 | 3,195 | 3,200 | 3,145 | 3,155 | 20,000 |
| 2018/08/01 | 3,240 | 3,240 | 3,185 | 3,210 | 12,200 |
| 2018/07/31 | 3,215 | 3,260 | 3,190 | 3,240 | 18,500 |
| 2018/07/30 | 3,175 | 3,240 | 3,175 | 3,230 | 20,500 |
| 2018/07/27 | 3,205 | 3,245 | 3,205 | 3,220 | 16,700 |
| 2018/07/26 | 3,270 | 3,270 | 3,220 | 3,225 | 13,900 |
| 2018/07/25 | 3,185 | 3,295 | 3,160 | 3,280 | 29,000 |
| 2018/07/24 | 3,245 | 3,255 | 3,175 | 3,190 | 21,400 |
| 2018/07/23 | 3,260 | 3,260 | 3,210 | 3,225 | 17,400 |
| 2018/07/20 | 3,265 | 3,300 | 3,230 | 3,260 | 15,900 |
| 2018/07/19 | 3,275 | 3,330 | 3,250 | 3,285 | 33,300 |
| 2018/07/18 | 3,225 | 3,290 | 3,225 | 3,260 | 26,000 |
| 2018/07/17 | 3,140 | 3,245 | 3,140 | 3,200 | 31,700 |
| 2018/07/13 | 3,155 | 3,170 | 3,125 | 3,140 | 25,000 |
| 2018/07/12 | 3,055 | 3,210 | 3,055 | 3,155 | 41,300 |
| 2018/07/11 | 3,015 | 3,095 | 3,015 | 3,050 | 37,400 |
| 2018/07/10 | 3,085 | 3,085 | 3,020 | 3,025 | 32,400 |
| 2018/07/09 | 3,045 | 3,120 | 3,015 | 3,105 | 38,600 |
| 2018/07/06 | 3,010 | 3,085 | 2,990 | 3,060 | 50,900 |
| 2018/07/05 | 3,040 | 3,040 | 2,981 | 3,030 | 30,900 |
| 2018/07/04 | 2,961 | 3,080 | 2,961 | 3,070 | 28,900 |
| 2018/07/03 | 3,010 | 3,040 | 2,960 | 3,010 | 36,500 |
| 2018/07/02 | 3,040 | 3,070 | 2,998 | 3,010 | 28,900 |
| 2018/06/29 | 3,010 | 3,070 | 2,983 | 3,060 | 29,800 |
| 2018/06/28 | 2,996 | 3,010 | 2,972 | 3,010 | 32,800 |
| 2018/06/27 | 3,015 | 3,045 | 2,987 | 3,025 | 34,100 |
| 2018/06/26 | 2,861 | 2,965 | 2,825 | 2,964 | 34,900 |
| 2018/06/25 | 3,025 | 3,025 | 2,869 | 2,890 | 44,000 |
| 2018/06/22 | 2,840 | 2,924 | 2,832 | 2,914 | 50,700 |
| 2018/06/21 | 2,891 | 2,902 | 2,838 | 2,864 | 30,000 |
| 2018/06/20 | 2,854 | 2,899 | 2,790 | 2,894 | 31,800 |
| 2018/06/19 | 2,898 | 2,909 | 2,845 | 2,868 | 40,600 |
| 2018/06/18 | 2,945 | 2,945 | 2,873 | 2,900 | 61,500 |
| 2018/06/15 | 3,050 | 3,055 | 2,966 | 2,971 | 33,400 |
| 2018/06/14 | 3,040 | 3,050 | 2,987 | 3,025 | 34,300 |
| 2018/06/13 | 3,035 | 3,075 | 3,000 | 3,075 | 31,500 |
| 2018/06/12 | 3,100 | 3,100 | 3,020 | 3,035 | 41,500 |
| 2018/06/11 | 3,110 | 3,110 | 3,065 | 3,105 | 16,800 |
| 2018/06/08 | 3,125 | 3,155 | 3,080 | 3,090 | 32,300 |
| 2018/06/07 | 3,130 | 3,145 | 3,125 | 3,140 | 12,800 |
| 2018/06/06 | 3,115 | 3,130 | 3,075 | 3,130 | 29,200 |
| 2018/06/05 | 3,240 | 3,240 | 3,045 | 3,120 | 63,000 |
| 2018/06/04 | 3,295 | 3,325 | 3,245 | 3,260 | 37,100 |
| 2018/06/01 | 3,265 | 3,290 | 3,240 | 3,285 | 19,700 |
| 2018/05/31 | 3,205 | 3,300 | 3,155 | 3,295 | 37,900 |
| 2018/05/30 | 3,150 | 3,230 | 3,145 | 3,200 | 24,800 |
| 2018/05/29 | 3,205 | 3,220 | 3,175 | 3,205 | 18,800 |
| 2018/05/28 | 3,210 | 3,235 | 3,150 | 3,180 | 16,300 |
| 2018/05/25 | 3,205 | 3,245 | 3,195 | 3,230 | 12,800 |
| 2018/05/24 | 3,230 | 3,235 | 3,185 | 3,195 | 24,300 |
| 2018/05/23 | 3,255 | 3,270 | 3,210 | 3,230 | 16,300 |
| 2018/05/22 | 3,225 | 3,255 | 3,215 | 3,255 | 17,900 |
| 2018/05/21 | 3,265 | 3,265 | 3,215 | 3,230 | 21,300 |
| 2018/05/18 | 3,260 | 3,265 | 3,190 | 3,250 | 33,300 |
| 2018/05/17 | 3,270 | 3,330 | 3,235 | 3,250 | 30,900 |
| 2018/05/16 | 3,210 | 3,275 | 3,180 | 3,265 | 35,100 |
| 2018/05/15 | 3,195 | 3,245 | 3,150 | 3,180 | 44,300 |
| 2018/05/14 | 3,220 | 3,240 | 3,155 | 3,190 | 38,600 |
| 2018/05/11 | 3,170 | 3,440 | 3,165 | 3,220 | 98,900 |
| 2018/05/10 | 3,110 | 3,160 | 3,080 | 3,145 | 12,500 |
| 2018/05/09 | 3,135 | 3,165 | 3,085 | 3,105 | 26,400 |
| 2018/05/08 | 3,120 | 3,145 | 3,095 | 3,100 | 14,300 |
| 2018/05/07 | 3,110 | 3,130 | 3,105 | 3,120 | 8,300 |
| 2018/05/02 | 3,135 | 3,150 | 3,105 | 3,110 | 14,700 |
| 2018/05/01 | 3,140 | 3,150 | 3,115 | 3,125 | 12,500 |
| 2018/04/27 | 3,100 | 3,180 | 3,080 | 3,160 | 37,300 |
| 2018/04/26 | 3,160 | 3,160 | 3,085 | 3,095 | 36,400 |
| 2018/04/25 | 3,155 | 3,170 | 3,120 | 3,160 | 15,000 |
| 2018/04/24 | 3,105 | 3,185 | 3,105 | 3,180 | 21,800 |
| 2018/04/23 | 3,105 | 3,105 | 3,065 | 3,085 | 10,100 |
| 2018/04/20 | 3,055 | 3,135 | 3,055 | 3,105 | 18,700 |
| 2018/04/19 | 3,120 | 3,120 | 3,085 | 3,085 | 25,000 |
| 2018/04/18 | 3,080 | 3,100 | 3,065 | 3,095 | 12,100 |
| 2018/04/17 | 3,175 | 3,175 | 3,055 | 3,070 | 21,300 |
| 2018/04/16 | 3,175 | 3,180 | 3,120 | 3,120 | 23,000 |
| 2018/04/13 | 3,100 | 3,170 | 3,100 | 3,140 | 30,300 |
| 2018/04/12 | 3,175 | 3,175 | 3,080 | 3,090 | 28,400 |
| 2018/04/11 | 3,195 | 3,195 | 3,090 | 3,145 | 27,200 |
| 2018/04/10 | 3,115 | 3,190 | 3,085 | 3,160 | 31,100 |
| 2018/04/09 | 3,055 | 3,150 | 3,055 | 3,135 | 24,200 |
| 2018/04/06 | 3,130 | 3,130 | 3,060 | 3,100 | 43,100 |
| 2018/04/05 | 3,115 | 3,135 | 3,070 | 3,100 | 31,400 |
| 2018/04/04 | 3,090 | 3,120 | 3,050 | 3,095 | 38,000 |
| 2018/04/03 | 3,000 | 3,065 | 2,985 | 3,055 | 36,400 |
| 2018/04/02 | 3,085 | 3,085 | 3,000 | 3,000 | 38,600 |
| 2018/03/30 | 3,060 | 3,080 | 3,015 | 3,055 | 29,200 |
| 2018/03/29 | 3,050 | 3,095 | 2,963 | 3,010 | 48,000 |
| 2018/03/28 | 2,938 | 3,025 | 2,925 | 3,015 | 41,600 |
| 2018/03/27 | 3,000 | 3,050 | 2,999 | 3,040 | 71,800 |
| 2018/03/26 | 2,986 | 3,000 | 2,904 | 2,972 | 52,400 |
| 2018/03/23 | 3,050 | 3,060 | 2,971 | 2,986 | 41,600 |
| 2018/03/22 | 3,105 | 3,120 | 3,055 | 3,110 | 41,700 |
| 2018/03/20 | 3,095 | 3,105 | 3,065 | 3,105 | 31,000 |
| 2018/03/19 | 3,185 | 3,185 | 3,075 | 3,140 | 43,100 |
| 2018/03/16 | 3,185 | 3,200 | 3,170 | 3,185 | 19,700 |
| 2018/03/15 | 3,180 | 3,200 | 3,160 | 3,200 | 35,500 |
| 2018/03/14 | 3,210 | 3,215 | 3,170 | 3,190 | 29,600 |
| 2018/03/13 | 3,215 | 3,235 | 3,185 | 3,235 | 34,900 |
| 2018/03/12 | 3,230 | 3,250 | 3,180 | 3,225 | 47,600 |
| 2018/03/09 | 3,280 | 3,290 | 3,170 | 3,200 | 49,700 |
| 2018/03/08 | 3,350 | 3,355 | 3,190 | 3,240 | 63,000 |
| 2018/03/07 | 3,340 | 3,390 | 3,315 | 3,335 | 29,800 |
| 2018/03/06 | 3,340 | 3,460 | 3,340 | 3,375 | 38,800 |
| 2018/03/05 | 3,360 | 3,420 | 3,300 | 3,315 | 57,800 |
| 2018/03/02 | 3,430 | 3,460 | 3,400 | 3,410 | 41,900 |
| 2018/03/01 | 3,450 | 3,495 | 3,430 | 3,490 | 39,300 |
| 2018/02/28 | 3,420 | 3,500 | 3,420 | 3,480 | 43,200 |
| 2018/02/27 | 3,460 | 3,485 | 3,405 | 3,485 | 33,800 |
| 2018/02/26 | 3,405 | 3,455 | 3,355 | 3,445 | 39,200 |
| 2018/02/23 | 3,330 | 3,415 | 3,320 | 3,395 | 26,600 |
| 2018/02/22 | 3,395 | 3,410 | 3,335 | 3,345 | 30,900 |
| 2018/02/21 | 3,360 | 3,430 | 3,340 | 3,420 | 36,100 |
| 2018/02/20 | 3,350 | 3,370 | 3,260 | 3,360 | 54,100 |
| 2018/02/19 | 3,400 | 3,400 | 3,360 | 3,390 | 34,300 |
| 2018/02/16 | 3,315 | 3,360 | 3,305 | 3,330 | 63,200 |
| 2018/02/15 | 3,265 | 3,300 | 3,225 | 3,290 | 50,600 |
| 2018/02/14 | 3,325 | 3,355 | 3,245 | 3,255 | 65,300 |
| 2018/02/13 | 3,390 | 3,400 | 3,255 | 3,255 | 104,100 |
| 2018/02/09 | 3,400 | 3,460 | 3,315 | 3,320 | 99,700 |
| 2018/02/08 | 3,680 | 3,765 | 3,665 | 3,680 | 45,700 |
| 2018/02/07 | 3,730 | 3,855 | 3,685 | 3,685 | 37,000 |
| 2018/02/06 | 3,625 | 3,740 | 3,600 | 3,690 | 68,400 |
| 2018/02/05 | 3,890 | 3,935 | 3,880 | 3,905 | 44,700 |
| 2018/02/02 | 4,075 | 4,100 | 4,005 | 4,015 | 77,100 |
| 2018/02/01 | 3,915 | 4,070 | 3,915 | 4,050 | 81,400 |
| 2018/01/31 | 3,895 | 3,960 | 3,850 | 3,895 | 72,300 |
| 2018/01/30 | 4,035 | 4,060 | 3,955 | 3,955 | 51,900 |
| 2018/01/29 | 4,005 | 4,075 | 4,000 | 4,060 | 52,700 |
| 2018/01/26 | 3,935 | 4,000 | 3,930 | 4,000 | 55,100 |
| 2018/01/25 | 3,950 | 3,960 | 3,925 | 3,945 | 24,800 |
| 2018/01/24 | 4,030 | 4,075 | 3,960 | 3,980 | 42,300 |
| 2018/01/23 | 4,005 | 4,050 | 3,990 | 4,025 | 45,000 |
| 2018/01/22 | 3,970 | 4,060 | 3,945 | 4,005 | 69,700 |
| 2018/01/19 | 3,830 | 3,995 | 3,815 | 3,950 | 62,800 |
| 2018/01/18 | 3,895 | 3,900 | 3,810 | 3,810 | 32,700 |
| 2018/01/17 | 3,835 | 3,895 | 3,835 | 3,875 | 35,200 |
| 2018/01/16 | 3,855 | 3,865 | 3,835 | 3,860 | 39,000 |
| 2018/01/15 | 3,875 | 3,895 | 3,860 | 3,860 | 18,300 |
| 2018/01/12 | 3,890 | 3,925 | 3,870 | 3,870 | 38,600 |
| 2018/01/11 | 3,870 | 3,945 | 3,860 | 3,905 | 39,600 |
| 2018/01/10 | 3,885 | 3,910 | 3,875 | 3,890 | 29,200 |
| 2018/01/09 | 3,975 | 3,975 | 3,890 | 3,900 | 34,900 |
| 2018/01/05 | 4,000 | 4,015 | 3,935 | 3,935 | 39,100 |
| 2018/01/04 | 4,020 | 4,025 | 3,980 | 4,000 | 37,300 |