[3817 東証1部] SRAホールディングス 日足 時系列データ

[3817 東証1部] SRAホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092386.002409.002356.002408.0060100143638100
2016-12-082359.002393.002343.002388.0055700132451700
2016-12-072290.002331.002285.002309.0050600116950800
2016-12-062321.002321.002284.002287.0047900109969100
2016-12-052335.002336.002300.002312.003460079906100
2016-12-022385.002385.002310.002329.0091600214353700
2016-12-012349.002394.002330.002357.0081400192703900
2016-11-302330.002349.002314.002329.0051200119223100
2016-11-292315.002332.002306.002323.003580083001400
2016-11-282292.002315.002276.002315.0044100101372700
2016-11-252270.002298.002257.002296.0070300160380600
2016-11-242289.002300.002238.002256.0062800141551000
2016-11-222242.002268.002199.002264.004410098802600
2016-11-212197.002240.002187.002234.0055600123446500
2016-11-182195.002199.002147.002182.0068300148388500
2016-11-172131.002202.002131.002189.0061500133717300
2016-11-162135.002140.002101.002130.00112400238916200
2016-11-152151.002153.002127.002130.0076100162431400
2016-11-142175.002175.002137.002148.0067300144821700
2016-11-112180.002224.002144.002175.0082600180509000
2016-11-102278.002315.002264.002301.003640083440900
2016-11-092320.002329.002162.002190.004410098337200
2016-11-082366.002366.002292.002302.0056700131215800
2016-11-072361.002368.002326.002357.002400056400400
2016-11-042327.002353.002299.002344.0045000104851800
2016-11-022390.002390.002332.002363.0064800152921000
2016-11-012457.002457.002404.002430.0057300139256100
2016-10-312509.002509.002474.002484.001990049514400
2016-10-282514.002519.002483.002510.0067400168769300
2016-10-272492.002518.002476.002488.002230055534900
2016-10-262510.002528.002505.002517.002260056878500
2016-10-252530.002533.002514.002518.002240056468900
2016-10-242509.002540.002506.002513.001520038223100
2016-10-212550.002559.002450.002534.0040100100456600
2016-10-202535.002547.002510.002545.0046400117305700
2016-10-192475.002556.002471.002534.0059300149183000
2016-10-182440.002473.002424.002473.003690090459100
2016-10-172420.002453.002420.002451.003560086869800
2016-10-142405.002446.002393.002419.004120099874000
2016-10-132396.002406.002348.002402.001880044995400
2016-10-122351.002404.002351.002396.0042800102312600
2016-10-112370.002387.002350.002385.003100073549500
2016-10-072410.002410.002372.002400.002950070688200
2016-10-062380.002415.002354.002398.0082400197069600
2016-10-052269.002339.002259.002339.0062900145590200
2016-10-042225.002279.002225.002260.002780062699400
2016-10-032200.002270.002197.002226.002870064259900
2016-09-302170.002199.002150.002179.002470053906300
2016-09-292203.002203.002181.002191.002540055606000
2016-09-282120.002210.002100.002203.0096600209459200
2016-09-272153.002160.002107.002160.0054600116904700
2016-09-262189.002198.002161.002181.003460075388700
2016-09-232156.002202.002147.002191.0073500160369300
2016-09-212135.002156.002111.002150.003370072130900
2016-09-202115.002155.002104.002149.0048100102824200
2016-09-162070.002114.002056.002101.003430071826800
2016-09-152060.002060.002003.002045.0065100132595400
2016-09-142120.002120.002055.002069.0059500123591100
2016-09-132235.002235.002125.002133.0096500207406900
2016-09-122240.002255.002216.002238.002650059121600
2016-09-092279.002294.002236.002258.003390076851700
2016-09-082250.002264.002196.002253.003860086082800
2016-09-072198.002228.002187.002213.002120046900500
2016-09-062160.002204.002160.002198.001440031530900
2016-09-052211.002212.002150.002150.0058900127925300
2016-09-022196.002205.002170.002187.001150025113600
2016-09-012219.002229.002192.002196.001360029949600
2016-08-312203.002239.002190.002219.002000044238100
2016-08-302184.002214.002177.002188.001010022154900
2016-08-292258.002258.002184.002188.001910042079600
2016-08-262259.002262.002207.002208.001170025985600
2016-08-252250.002278.002236.002263.001840041559100
2016-08-242240.002295.002233.002250.002990067598300
2016-08-232206.002248.002193.002203.002120046924300
2016-08-222115.002227.002115.002222.002260049523200
2016-08-192165.002165.002105.002124.003920083468900
2016-08-182271.002271.002153.002170.004080089604200
2016-08-172210.002315.002210.002304.004330098588900
2016-08-162263.002276.002219.002245.002170048739800
2016-08-152227.002287.002227.002239.001150025828100
2016-08-122320.002320.002232.002247.001600036293300
2016-08-102300.002300.002258.002272.002060046954400
2016-08-092250.002323.002246.002323.0044300101661000
2016-08-082239.002288.002218.002245.0045900103423700
2016-08-052036.002200.002036.002175.0051000108870500
2016-08-042140.002272.002137.002272.0046800103497400
2016-08-032188.002188.002115.002140.002570054824700
2016-08-022187.002222.002174.002188.002180047732200
2016-08-012209.002209.002163.002173.001840040102900
2016-07-292235.002242.002154.002209.0061800135770400
2016-07-282270.002270.002206.002259.002600058282400
2016-07-272228.002275.002215.002272.003470078316100
2016-07-262133.002237.002133.002228.0067800149394500
2016-07-252171.002192.002139.002146.003890084183600
2016-07-222178.002190.002139.002163.004620099800500
2016-07-212193.002195.002130.002156.002160046453300
2016-07-202194.002194.002116.002159.002450052510000
2016-07-192120.002198.002115.002197.002830061051900
2016-07-152185.002185.002112.002123.001190025388400
2016-07-142153.002175.002123.002135.002830060525000
2016-07-132195.002200.002146.002153.002160046959600
2016-07-122194.002194.002145.002152.004170089987400
2016-07-112127.002170.002118.002145.001520032628600
2016-07-082155.002159.002068.002068.002170045407000
2016-07-072220.002220.002145.002155.002770060118200
2016-07-062172.002222.002151.002221.0063600139291500
2016-07-052130.002209.002104.002204.0065000140743400
2016-07-042026.002136.002026.002135.004470094025500
2016-07-011970.002028.001968.002026.003640073018300
2016-06-302000.002001.001966.001967.004300085084500
2016-06-292040.002069.001995.002000.0065400132991400
2016-06-281947.002028.001928.002025.0051100101451600
2016-06-271950.001995.001924.001982.004240083468200
2016-06-241967.001983.001840.001855.0094800179905300
2016-06-231920.001989.001907.001987.004700091614800
2016-06-221991.001995.001890.001936.0074500143858800
2016-06-212006.002006.001971.001990.003560070663500
2016-06-201998.002035.001983.002013.001760035462400
2016-06-171980.002032.001975.001999.004730094230400
2016-06-162027.002031.001942.001960.0089600176958400
2016-06-152050.002079.002021.002027.004760097015300
2016-06-142111.002126.002034.002053.0070500145558200
2016-06-132179.002195.002121.002121.0066200141836200
2016-06-102144.002179.002129.002173.0094800204124000
2016-06-092103.002122.002092.002118.004200088464000
2016-06-082144.002145.002068.002077.0085100178173700
2016-06-072160.002174.002141.002144.002590055640300
2016-06-062188.002188.002132.002156.002680057667500
2016-06-032175.002192.002123.002188.0051400110791500
2016-06-022211.002235.002164.002192.0047700104559700
2016-06-012258.002258.002212.002234.004060090760000
2016-05-312279.002284.002258.002281.002470056092600
2016-05-302279.002290.002254.002281.002570058309800
2016-05-272280.002300.002258.002278.001860042322900
2016-05-262285.002307.002244.002279.003440078410600
2016-05-252314.002316.002276.002283.002960067706000
2016-05-242300.002309.002276.002289.004060092969800
2016-05-232365.002392.002279.002295.0059100136133200
2016-05-202392.002416.002344.002362.003250077110000
2016-05-192381.002427.002350.002391.002880068961400
2016-05-182426.002426.002330.002364.0054500128599000
2016-05-172496.002501.002345.002426.0081800198028600
2016-05-162472.002512.002434.002442.003290081056100
2016-05-132543.002552.002487.002497.003020075860900
2016-05-122551.002596.002515.002564.002600066322900
2016-05-112643.002643.002528.002551.0043100110668000
2016-05-102468.002557.002446.002546.0049200123038800
2016-05-092529.002529.002438.002468.003880095459300
2016-05-062486.002486.002412.002468.0057400140471100
2016-05-022496.002518.002467.002503.003250081121400
2016-04-282639.002674.002561.002571.003210083339400
2016-04-272650.002679.002601.002616.002450064421000
2016-04-262692.002792.002590.002620.002920076942900
2016-04-252700.002730.002655.002690.002170058432900
2016-04-222708.002731.002626.002655.002150057312700
2016-04-212692.002808.002664.002673.0067400183973300
2016-04-202688.002688.002574.002592.003030079154100
2016-04-192689.002700.002653.002672.002650070860300
2016-04-182627.002719.002589.002677.0063100168697100
2016-04-152499.002672.002499.002659.00115800304249500
2016-04-142453.002521.002418.002495.0046000113812000
2016-04-132359.002406.002358.002377.002850067782800
2016-04-122450.002467.002316.002336.0053600126360700
2016-04-112321.002328.002263.002323.0044500102255500
2016-04-082302.002359.002289.002313.0052100120960600
2016-04-072380.002426.002303.002339.001660039078300
2016-04-062365.002429.002327.002330.001650038692700
2016-04-052574.002574.002363.002365.001150027894800
2016-04-042421.002479.002421.002439.001420034697200
2016-04-012633.002633.002438.002442.002860070788500
2016-03-312640.002668.002589.002591.001340035126000
2016-03-302657.002687.002624.002656.001880050065600
2016-03-292609.002665.002609.002657.002790073710800
2016-03-282602.002688.002602.002682.002940078038600
2016-03-252674.002675.002631.002648.002630069685900
2016-03-242689.002711.002677.002686.001650044455600
2016-03-232718.002718.002672.002712.001030027827100
2016-03-222682.002745.002679.002721.001090029595100
2016-03-182668.002697.002634.002657.00130600347415700
2016-03-172684.002737.002677.002691.002080056058900
2016-03-162760.002760.002665.002675.002810075709900
2016-03-152726.002799.002712.002787.0039500109355100
2016-03-142734.002780.002694.002756.001420039068200
2016-03-112677.002733.002665.002708.003200086118600
2016-03-102773.002786.002734.002760.001630045153900
2016-03-092744.002758.002697.002742.001630044460600
2016-03-082716.002806.002679.002800.003130085816600
2016-03-072688.002760.002687.002745.002160058888200
2016-03-042707.002714.002650.002688.002850076433400
2016-03-032600.002752.002600.002750.0051600138269600
2016-03-022541.002637.002541.002577.003450089239900
2016-03-012500.002550.002500.002540.002930074351900
2016-02-292568.002629.002518.002518.0075900195650900
2016-02-262502.002583.002502.002566.0073200187115400
2016-02-252328.002493.002328.002480.003690090148200
2016-02-242187.002320.002187.002308.002730062543400
2016-02-232255.002272.002185.002187.002650058808100
2016-02-222240.002271.002240.002256.001230027753400
2016-02-192241.002289.002216.002253.002340052427800
2016-02-182266.002294.002263.002279.001820041424500
2016-02-172170.002252.002169.002243.002240049652600
2016-02-162238.002250.002154.002182.003210070748400
2016-02-152190.002249.002140.002228.001630036089000
2016-02-122103.002196.002079.002093.0047800101844200
2016-02-102315.002336.002210.002253.003520079594500
2016-02-092379.002404.002307.002315.002500058558900
2016-02-082462.002531.002462.002492.0042800106972300
2016-02-052467.002489.002415.002484.0058100142762700
2016-02-042638.002676.002590.002639.003720097725500
2016-02-032716.002716.002619.002688.001760046668400
2016-02-022798.002798.002731.002748.001570043314900
2016-02-012773.002824.002773.002798.002720076015100
2016-01-292827.002827.002702.002803.003070085201300
2016-01-282697.002766.002672.002745.002130058140500
2016-01-272723.002741.002687.002728.001760047727800
2016-01-262646.002701.002640.002656.002130056991100
2016-01-252590.002719.002590.002673.0040100107006200
2016-01-222385.002549.002362.002544.003130077106600
2016-01-212395.002470.002331.002337.002490059700600
2016-01-202538.002569.002442.002444.001420035432900
2016-01-192496.002568.002496.002552.002410061145900
2016-01-182454.002570.002435.002540.003210080814800
2016-01-152705.002749.002537.002554.0055200144786300
2016-01-142807.002807.002679.002713.003150086363700
2016-01-132770.002915.002770.002907.002170062509400
2016-01-122740.002832.002740.002770.0043100119604700
2016-01-082814.002865.002760.002783.002780078024400
2016-01-072830.002891.002828.002857.002120060577700
2016-01-062895.002899.002824.002873.001800051443700
2016-01-052890.002920.002834.002867.0038400110404400
2016-01-042877.002972.002877.002940.002280066884800
2015-12-302920.002950.002879.002927.001520044394600
2015-12-292822.002939.002808.002938.002080060258100
2015-12-282769.002802.002722.002801.001070029619800
2015-12-252741.002788.002741.002786.001440039829000
2015-12-242788.002795.002752.002762.001620044923800
2015-12-222779.002824.002774.002813.001160032474700
2015-12-212826.002849.002761.002800.001680047021900
2015-12-182925.002935.002870.002876.002940085271700
2015-12-172765.002940.002764.002925.003050087951800
2015-12-162854.002854.002750.002779.001480041158200
2015-12-152909.002916.002807.002826.0050000142384400
2015-12-142819.002944.002819.002941.0061100176227900
2015-12-112745.002819.002745.002819.0073700204473900
2015-12-102651.002699.002636.002672.002630070328400
2015-12-092692.002713.002652.002689.0040400108440000
2015-12-082706.002755.002706.002734.003330091253900
2015-12-072667.002727.002667.002706.002740074153000
2015-12-042741.002741.002681.002687.0039900107981800
2015-12-032789.002792.002724.002736.0038600105864000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog