8163 SRSホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 990 | 990 | 972 | 986 | 53,400 | 986 |
| 2018-12-27 | 994 | 996 | 977 | 992 | 68,700 | 992 |
| 2018-12-26 | 923 | 975 | 923 | 949 | 100,000 | 949 |
| 2018-12-25 | 931 | 940 | 913 | 922 | 114,400 | 922 |
| 2018-12-21 | 980 | 980 | 961 | 961 | 84,600 | 961 |
| 2018-12-20 | 992 | 994 | 980 | 980 | 72,000 | 980 |
| 2018-12-19 | 1,001 | 1,004 | 995 | 995 | 57,300 | 995 |
| 2018-12-18 | 1,002 | 1,010 | 1,000 | 1,001 | 54,200 | 1,001 |
| 2018-12-17 | 1,009 | 1,013 | 1,007 | 1,011 | 37,100 | 1,011 |
| 2018-12-14 | 1,013 | 1,014 | 1,002 | 1,005 | 47,000 | 1,005 |
| 2018-12-13 | 1,008 | 1,014 | 1,005 | 1,010 | 30,300 | 1,010 |
| 2018-12-12 | 1,001 | 1,012 | 1,001 | 1,010 | 31,600 | 1,010 |
| 2018-12-11 | 1,006 | 1,009 | 1,000 | 1,000 | 38,500 | 1,000 |
| 2018-12-10 | 1,010 | 1,016 | 1,001 | 1,005 | 57,400 | 1,005 |
| 2018-12-07 | 1,015 | 1,027 | 1,013 | 1,025 | 37,800 | 1,025 |
| 2018-12-06 | 1,025 | 1,027 | 1,012 | 1,019 | 37,900 | 1,019 |
| 2018-12-05 | 1,015 | 1,038 | 1,010 | 1,022 | 42,600 | 1,022 |
| 2018-12-04 | 1,030 | 1,035 | 1,021 | 1,021 | 41,200 | 1,021 |
| 2018-12-03 | 1,035 | 1,039 | 1,031 | 1,036 | 38,700 | 1,036 |
| 2018-11-30 | 1,030 | 1,034 | 1,024 | 1,032 | 31,000 | 1,032 |
| 2018-11-29 | 1,030 | 1,035 | 1,020 | 1,020 | 27,400 | 1,020 |
| 2018-11-28 | 1,032 | 1,033 | 1,029 | 1,033 | 25,400 | 1,033 |
| 2018-11-27 | 1,032 | 1,032 | 1,024 | 1,026 | 23,100 | 1,026 |
| 2018-11-26 | 1,030 | 1,034 | 1,024 | 1,031 | 44,900 | 1,031 |
| 2018-11-22 | 1,024 | 1,029 | 1,011 | 1,028 | 32,100 | 1,028 |
| 2018-11-21 | 1,010 | 1,028 | 1,006 | 1,025 | 61,000 | 1,025 |
| 2018-11-20 | 1,011 | 1,019 | 1,004 | 1,017 | 38,400 | 1,017 |
| 2018-11-19 | 1,005 | 1,011 | 1,001 | 1,009 | 35,200 | 1,009 |
| 2018-11-16 | 999 | 1,014 | 996 | 1,008 | 37,700 | 1,008 |
| 2018-11-15 | 1,001 | 1,004 | 998 | 1,003 | 29,900 | 1,003 |
| 2018-11-14 | 1,005 | 1,009 | 999 | 1,000 | 28,300 | 1,000 |
| 2018-11-13 | 1,000 | 1,009 | 997 | 1,004 | 36,800 | 1,004 |
| 2018-11-12 | 1,013 | 1,018 | 1,008 | 1,011 | 32,500 | 1,011 |
| 2018-11-09 | 1,010 | 1,015 | 1,008 | 1,010 | 38,800 | 1,010 |
| 2018-11-08 | 1,000 | 1,015 | 1,000 | 1,007 | 69,100 | 1,007 |
| 2018-11-07 | 991 | 998 | 990 | 994 | 27,400 | 994 |
| 2018-11-06 | 992 | 992 | 983 | 991 | 29,000 | 991 |
| 2018-11-05 | 982 | 988 | 981 | 981 | 34,600 | 981 |
| 2018-11-02 | 998 | 998 | 982 | 989 | 38,900 | 989 |
| 2018-11-01 | 998 | 999 | 989 | 993 | 35,300 | 993 |
| 2018-10-31 | 1,004 | 1,004 | 989 | 998 | 44,100 | 998 |
| 2018-10-30 | 975 | 1,003 | 975 | 998 | 92,000 | 998 |
| 2018-10-29 | 983 | 988 | 974 | 974 | 99,500 | 974 |
| 2018-10-26 | 991 | 994 | 986 | 987 | 47,800 | 987 |
| 2018-10-25 | 992 | 993 | 981 | 986 | 60,800 | 986 |
| 2018-10-24 | 998 | 1,003 | 994 | 997 | 33,600 | 997 |
| 2018-10-23 | 998 | 1,000 | 995 | 995 | 28,000 | 995 |
| 2018-10-22 | 1,001 | 1,010 | 996 | 1,005 | 27,000 | 1,005 |
| 2018-10-19 | 1,001 | 1,005 | 1,000 | 1,002 | 19,700 | 1,002 |
| 2018-10-18 | 999 | 1,012 | 999 | 1,007 | 41,700 | 1,007 |
| 2018-10-17 | 985 | 997 | 983 | 993 | 36,700 | 993 |
| 2018-10-16 | 987 | 988 | 978 | 979 | 84,700 | 979 |
| 2018-10-15 | 999 | 999 | 988 | 988 | 79,300 | 988 |
| 2018-10-12 | 1,000 | 1,001 | 997 | 997 | 65,100 | 997 |
| 2018-10-11 | 1,000 | 1,008 | 998 | 1,002 | 95,500 | 1,002 |
| 2018-10-10 | 1,008 | 1,020 | 1,006 | 1,011 | 46,900 | 1,011 |
| 2018-10-09 | 1,006 | 1,010 | 1,003 | 1,008 | 37,600 | 1,008 |
| 2018-10-05 | 1,005 | 1,009 | 1,000 | 1,006 | 38,600 | 1,006 |
| 2018-10-04 | 1,010 | 1,010 | 1,001 | 1,006 | 42,000 | 1,006 |
| 2018-10-03 | 1,022 | 1,022 | 1,007 | 1,009 | 37,700 | 1,009 |
| 2018-10-02 | 1,015 | 1,029 | 1,013 | 1,021 | 76,900 | 1,021 |
| 2018-10-01 | 1,013 | 1,013 | 1,008 | 1,008 | 33,700 | 1,008 |
| 2018-09-28 | 1,006 | 1,023 | 1,006 | 1,015 | 61,000 | 1,015 |
| 2018-09-27 | 1,016 | 1,016 | 1,005 | 1,006 | 83,900 | 1,006 |
| 2018-09-26 | 1,030 | 1,033 | 1,003 | 1,007 | 395,200 | 1,007 |
| 2018-09-25 | 1,040 | 1,048 | 1,037 | 1,045 | 464,200 | 1,045 |
| 2018-09-21 | 1,040 | 1,048 | 1,040 | 1,040 | 146,700 | 1,040 |
| 2018-09-20 | 1,046 | 1,049 | 1,036 | 1,045 | 86,300 | 1,045 |
| 2018-09-19 | 1,046 | 1,050 | 1,045 | 1,050 | 94,800 | 1,050 |
| 2018-09-18 | 1,030 | 1,047 | 1,030 | 1,041 | 115,800 | 1,041 |
| 2018-09-14 | 1,030 | 1,032 | 1,025 | 1,028 | 80,300 | 1,028 |
| 2018-09-13 | 1,024 | 1,037 | 1,024 | 1,032 | 46,000 | 1,032 |
| 2018-09-12 | 1,031 | 1,035 | 1,016 | 1,025 | 74,500 | 1,025 |
| 2018-09-11 | 1,035 | 1,036 | 1,028 | 1,035 | 34,100 | 1,035 |
| 2018-09-10 | 1,014 | 1,036 | 1,013 | 1,035 | 76,200 | 1,035 |
| 2018-09-07 | 1,017 | 1,018 | 1,011 | 1,014 | 37,000 | 1,014 |
| 2018-09-06 | 1,002 | 1,018 | 1,001 | 1,017 | 74,800 | 1,017 |
| 2018-09-05 | 1,001 | 1,006 | 1,000 | 1,003 | 49,000 | 1,003 |
| 2018-09-04 | 1,004 | 1,004 | 1,000 | 1,002 | 53,000 | 1,002 |
| 2018-09-03 | 1,000 | 1,002 | 997 | 998 | 190,400 | 998 |
| 2018-08-31 | 1,005 | 1,005 | 1,001 | 1,001 | 85,200 | 1,001 |
| 2018-08-30 | 1,002 | 1,004 | 1,000 | 1,001 | 46,000 | 1,001 |
| 2018-08-29 | 1,000 | 1,007 | 1,000 | 1,003 | 42,400 | 1,003 |
| 2018-08-28 | 1,004 | 1,005 | 1,001 | 1,003 | 28,100 | 1,003 |
| 2018-08-27 | 1,000 | 1,003 | 1,000 | 1,002 | 21,900 | 1,002 |
| 2018-08-24 | 1,001 | 1,003 | 998 | 999 | 24,500 | 999 |
| 2018-08-23 | 1,005 | 1,005 | 999 | 1,001 | 22,000 | 1,001 |
| 2018-08-22 | 995 | 1,001 | 992 | 1,001 | 39,800 | 1,001 |
| 2018-08-21 | 1,000 | 1,001 | 995 | 995 | 36,100 | 995 |
| 2018-08-20 | 995 | 1,004 | 994 | 1,000 | 33,800 | 1,000 |
| 2018-08-17 | 991 | 997 | 987 | 997 | 35,400 | 997 |
| 2018-08-16 | 992 | 997 | 990 | 992 | 35,900 | 992 |
| 2018-08-15 | 995 | 999 | 992 | 994 | 26,700 | 994 |
| 2018-08-14 | 991 | 994 | 990 | 993 | 38,700 | 993 |
| 2018-08-13 | 997 | 997 | 991 | 992 | 45,900 | 992 |
| 2018-08-10 | 999 | 1,001 | 996 | 998 | 38,200 | 998 |
| 2018-08-09 | 1,005 | 1,005 | 999 | 999 | 31,700 | 999 |
| 2018-08-08 | 998 | 1,004 | 998 | 1,000 | 28,800 | 1,000 |
| 2018-08-07 | 997 | 1,002 | 997 | 1,001 | 21,500 | 1,001 |
| 2018-08-06 | 1,001 | 1,003 | 996 | 997 | 22,900 | 997 |
| 2018-08-03 | 1,007 | 1,007 | 997 | 1,001 | 39,700 | 1,001 |
| 2018-08-02 | 1,011 | 1,017 | 1,006 | 1,006 | 48,500 | 1,006 |
| 2018-08-01 | 1,013 | 1,013 | 1,004 | 1,007 | 27,600 | 1,007 |
| 2018-07-31 | 1,004 | 1,010 | 999 | 1,004 | 38,600 | 1,004 |
| 2018-07-30 | 1,000 | 1,013 | 1,000 | 1,004 | 21,200 | 1,004 |
| 2018-07-27 | 1,000 | 1,007 | 997 | 1,003 | 35,000 | 1,003 |
| 2018-07-26 | 993 | 999 | 992 | 999 | 29,000 | 999 |
| 2018-07-25 | 996 | 997 | 987 | 987 | 31,000 | 987 |
| 2018-07-24 | 998 | 998 | 991 | 994 | 31,500 | 994 |
| 2018-07-23 | 999 | 1,001 | 991 | 991 | 31,000 | 991 |
| 2018-07-20 | 998 | 1,001 | 993 | 997 | 28,800 | 997 |
| 2018-07-19 | 1,000 | 1,000 | 993 | 998 | 43,800 | 998 |
| 2018-07-18 | 999 | 1,002 | 996 | 999 | 29,400 | 999 |
| 2018-07-17 | 997 | 999 | 993 | 993 | 51,000 | 993 |
| 2018-07-13 | 985 | 996 | 985 | 991 | 31,200 | 991 |
| 2018-07-12 | 990 | 995 | 985 | 985 | 27,200 | 985 |
| 2018-07-11 | 988 | 993 | 980 | 980 | 96,900 | 980 |
| 2018-07-10 | 991 | 1,004 | 989 | 992 | 44,700 | 992 |
| 2018-07-09 | 985 | 991 | 983 | 987 | 50,300 | 987 |
| 2018-07-06 | 990 | 997 | 985 | 990 | 48,900 | 990 |
| 2018-07-05 | 1,000 | 1,000 | 989 | 989 | 63,900 | 989 |
| 2018-07-04 | 997 | 1,001 | 991 | 1,001 | 51,300 | 1,001 |
| 2018-07-03 | 990 | 1,001 | 988 | 997 | 59,700 | 997 |
| 2018-07-02 | 1,009 | 1,009 | 990 | 991 | 82,100 | 991 |
| 2018-06-29 | 1,015 | 1,019 | 1,007 | 1,007 | 55,500 | 1,007 |
| 2018-06-28 | 1,040 | 1,040 | 1,016 | 1,016 | 78,300 | 1,016 |
| 2018-06-27 | 1,020 | 1,052 | 1,018 | 1,048 | 71,000 | 1,048 |
| 2018-06-26 | 1,022 | 1,023 | 1,007 | 1,015 | 50,100 | 1,015 |
| 2018-06-25 | 1,039 | 1,040 | 1,015 | 1,017 | 72,000 | 1,017 |
| 2018-06-22 | 1,029 | 1,038 | 1,028 | 1,037 | 57,800 | 1,037 |
| 2018-06-21 | 1,026 | 1,029 | 1,022 | 1,026 | 54,100 | 1,026 |
| 2018-06-20 | 1,018 | 1,025 | 1,018 | 1,024 | 48,700 | 1,024 |
| 2018-06-19 | 1,015 | 1,025 | 1,015 | 1,019 | 59,700 | 1,019 |
| 2018-06-18 | 1,017 | 1,017 | 1,011 | 1,014 | 33,000 | 1,014 |
| 2018-06-15 | 1,015 | 1,018 | 1,012 | 1,016 | 29,600 | 1,016 |
| 2018-06-14 | 1,009 | 1,018 | 1,004 | 1,017 | 49,300 | 1,017 |
| 2018-06-13 | 1,010 | 1,019 | 1,009 | 1,009 | 59,500 | 1,009 |
| 2018-06-12 | 1,005 | 1,010 | 1,002 | 1,008 | 54,300 | 1,008 |
| 2018-06-11 | 998 | 1,009 | 997 | 1,003 | 90,300 | 1,003 |
| 2018-06-08 | 987 | 998 | 987 | 996 | 71,200 | 996 |
| 2018-06-07 | 987 | 993 | 987 | 993 | 25,300 | 993 |
| 2018-06-06 | 989 | 993 | 988 | 989 | 52,000 | 989 |
| 2018-06-05 | 989 | 991 | 987 | 991 | 30,300 | 991 |
| 2018-06-04 | 989 | 992 | 987 | 989 | 45,800 | 989 |
| 2018-06-01 | 985 | 988 | 982 | 986 | 44,400 | 986 |
| 2018-05-31 | 985 | 986 | 980 | 982 | 26,700 | 982 |
| 2018-05-30 | 981 | 986 | 981 | 985 | 32,000 | 985 |
| 2018-05-29 | 984 | 987 | 980 | 986 | 26,900 | 986 |
| 2018-05-28 | 984 | 987 | 979 | 984 | 28,500 | 984 |
| 2018-05-25 | 983 | 988 | 980 | 985 | 19,100 | 985 |
| 2018-05-24 | 985 | 991 | 983 | 986 | 36,500 | 986 |
| 2018-05-23 | 980 | 985 | 975 | 985 | 27,100 | 985 |
| 2018-05-22 | 975 | 984 | 975 | 979 | 30,000 | 979 |
| 2018-05-21 | 978 | 980 | 973 | 975 | 30,500 | 975 |
| 2018-05-18 | 981 | 984 | 976 | 979 | 37,500 | 979 |
| 2018-05-17 | 987 | 987 | 980 | 982 | 28,800 | 982 |
| 2018-05-16 | 986 | 988 | 982 | 986 | 35,900 | 986 |
| 2018-05-15 | 988 | 988 | 984 | 986 | 25,900 | 986 |
| 2018-05-14 | 984 | 990 | 981 | 988 | 84,000 | 988 |
| 2018-05-11 | 974 | 982 | 970 | 976 | 50,100 | 976 |
| 2018-05-10 | 977 | 981 | 972 | 977 | 31,000 | 977 |
| 2018-05-09 | 983 | 984 | 977 | 977 | 45,500 | 977 |
| 2018-05-08 | 987 | 988 | 981 | 981 | 41,300 | 981 |
| 2018-05-07 | 986 | 988 | 980 | 982 | 48,700 | 982 |
| 2018-05-02 | 977 | 988 | 977 | 983 | 53,600 | 983 |
| 2018-05-01 | 973 | 978 | 972 | 976 | 34,800 | 976 |
| 2018-04-27 | 971 | 977 | 971 | 973 | 39,800 | 973 |
| 2018-04-26 | 973 | 977 | 969 | 974 | 46,200 | 974 |
| 2018-04-25 | 961 | 972 | 961 | 971 | 49,900 | 971 |
| 2018-04-24 | 965 | 967 | 963 | 965 | 22,000 | 965 |
| 2018-04-23 | 962 | 969 | 961 | 965 | 26,300 | 965 |
| 2018-04-20 | 961 | 969 | 961 | 967 | 25,100 | 967 |
| 2018-04-19 | 969 | 969 | 957 | 965 | 26,000 | 965 |
| 2018-04-18 | 961 | 966 | 961 | 962 | 15,500 | 962 |
| 2018-04-17 | 965 | 968 | 961 | 961 | 22,100 | 961 |
| 2018-04-16 | 964 | 967 | 956 | 965 | 43,100 | 965 |
| 2018-04-13 | 961 | 961 | 955 | 957 | 35,200 | 957 |
| 2018-04-12 | 954 | 964 | 954 | 962 | 40,300 | 962 |
| 2018-04-11 | 961 | 964 | 954 | 958 | 61,900 | 958 |
| 2018-04-10 | 967 | 972 | 961 | 961 | 62,500 | 961 |
| 2018-04-09 | 950 | 968 | 948 | 966 | 61,100 | 966 |
| 2018-04-06 | 954 | 959 | 946 | 951 | 58,700 | 951 |
| 2018-04-05 | 952 | 956 | 949 | 954 | 63,500 | 954 |
| 2018-04-04 | 944 | 956 | 942 | 953 | 63,000 | 953 |
| 2018-04-03 | 945 | 951 | 940 | 943 | 67,000 | 943 |
| 2018-03-30 | 960 | 964 | 953 | 956 | 54,100 | 956 |
| 2018-03-29 | 949 | 959 | 949 | 959 | 86,100 | 959 |
| 2018-03-28 | 951 | 956 | 943 | 948 | 288,800 | 948 |
| 2018-03-27 | 978 | 983 | 964 | 964 | 429,100 | 964 |
| 2018-03-26 | 980 | 982 | 971 | 979 | 157,400 | 979 |
| 2018-03-23 | 986 | 989 | 980 | 982 | 129,400 | 982 |
| 2018-03-22 | 987 | 993 | 986 | 991 | 72,800 | 991 |
| 2018-03-20 | 990 | 991 | 984 | 988 | 72,700 | 988 |
| 2018-03-19 | 993 | 997 | 987 | 993 | 73,800 | 993 |
| 2018-03-16 | 995 | 997 | 987 | 993 | 75,100 | 993 |
| 2018-03-15 | 988 | 995 | 984 | 995 | 61,200 | 995 |
| 2018-03-14 | 980 | 987 | 978 | 987 | 57,400 | 987 |
| 2018-03-13 | 975 | 980 | 971 | 980 | 55,500 | 980 |
| 2018-03-12 | 975 | 975 | 966 | 973 | 67,800 | 973 |
| 2018-03-09 | 970 | 979 | 966 | 971 | 123,800 | 971 |
| 2018-03-08 | 968 | 968 | 958 | 962 | 41,600 | 962 |
| 2018-03-07 | 961 | 970 | 960 | 963 | 46,900 | 963 |
| 2018-03-06 | 963 | 965 | 957 | 959 | 50,100 | 959 |
| 2018-03-05 | 957 | 961 | 951 | 954 | 63,500 | 954 |
| 2018-03-02 | 960 | 962 | 955 | 960 | 71,800 | 960 |
| 2018-03-01 | 967 | 975 | 965 | 966 | 63,400 | 966 |
| 2018-02-28 | 968 | 978 | 968 | 971 | 54,400 | 971 |
| 2018-02-27 | 974 | 978 | 970 | 971 | 80,900 | 971 |
| 2018-02-26 | 959 | 973 | 959 | 971 | 126,900 | 971 |
| 2018-02-23 | 956 | 957 | 952 | 957 | 37,200 | 957 |
| 2018-02-22 | 950 | 953 | 947 | 951 | 95,400 | 951 |
| 2018-02-21 | 953 | 959 | 950 | 956 | 90,500 | 956 |
| 2018-02-20 | 950 | 953 | 948 | 951 | 48,400 | 951 |
| 2018-02-19 | 937 | 950 | 933 | 950 | 60,300 | 950 |
| 2018-02-16 | 931 | 935 | 930 | 932 | 78,000 | 932 |
| 2018-02-15 | 930 | 935 | 922 | 922 | 93,300 | 922 |
| 2018-02-14 | 940 | 942 | 930 | 931 | 84,800 | 931 |
| 2018-02-13 | 954 | 957 | 939 | 940 | 99,000 | 940 |
| 2018-02-09 | 936 | 958 | 936 | 954 | 111,300 | 954 |
| 2018-02-08 | 946 | 960 | 946 | 956 | 113,100 | 956 |
| 2018-02-07 | 949 | 957 | 944 | 945 | 133,700 | 945 |
| 2018-02-06 | 940 | 944 | 925 | 933 | 250,300 | 933 |
| 2018-02-05 | 941 | 952 | 941 | 950 | 98,500 | 950 |
| 2018-02-02 | 950 | 952 | 945 | 952 | 68,800 | 952 |
| 2018-02-01 | 945 | 948 | 942 | 947 | 69,700 | 947 |
| 2018-01-31 | 942 | 946 | 940 | 941 | 72,600 | 941 |
| 2018-01-30 | 951 | 951 | 943 | 943 | 88,700 | 943 |
| 2018-01-29 | 950 | 953 | 948 | 949 | 39,800 | 949 |
| 2018-01-26 | 949 | 953 | 949 | 949 | 37,700 | 949 |
| 2018-01-25 | 952 | 952 | 948 | 949 | 40,200 | 949 |
| 2018-01-24 | 950 | 952 | 948 | 951 | 40,000 | 951 |
| 2018-01-23 | 949 | 950 | 946 | 949 | 37,300 | 949 |
| 2018-01-22 | 943 | 947 | 943 | 945 | 30,400 | 945 |
| 2018-01-19 | 947 | 947 | 942 | 945 | 28,300 | 945 |
| 2018-01-18 | 940 | 946 | 940 | 942 | 56,300 | 942 |
| 2018-01-17 | 941 | 943 | 939 | 941 | 40,400 | 941 |
| 2018-01-16 | 946 | 946 | 940 | 943 | 52,100 | 943 |
| 2018-01-15 | 939 | 943 | 938 | 940 | 39,000 | 940 |
| 2018-01-12 | 939 | 946 | 936 | 937 | 68,200 | 937 |
| 2018-01-11 | 942 | 946 | 939 | 946 | 41,800 | 946 |
| 2018-01-10 | 939 | 943 | 938 | 941 | 32,200 | 941 |
| 2018-01-09 | 943 | 943 | 938 | 938 | 55,100 | 938 |
| 2018-01-05 | 943 | 943 | 935 | 940 | 61,500 | 940 |
| 2018-01-04 | 946 | 946 | 939 | 941 | 44,500 | 941 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
