8163 SRSホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	878	879	872	872	362,800	872
2022-12-29	875	882	871	878	89,700	878
2022-12-28	866	877	864	877	101,400	877
2022-12-27	862	869	862	869	82,900	869
2022-12-26	859	862	858	859	107,200	859
2022-12-23	864	865	858	859	367,900	859
2022-12-22	852	862	852	862	91,900	862
2022-12-21	860	862	854	854	99,000	854
2022-12-20	862	866	851	861	124,400	861
2022-12-19	853	862	853	862	90,900	862
2022-12-16	859	861	853	853	230,500	853
2022-12-15	856	865	856	862	89,400	862
2022-12-14	858	861	854	856	101,700	856
2022-12-13	864	865	858	858	88,500	858
2022-12-12	858	863	854	858	62,400	858
2022-12-09	855	860	853	857	69,800	857
2022-12-08	850	854	844	854	63,000	854
2022-12-07	839	850	837	849	55,900	849
2022-12-06	836	842	836	839	63,900	839
2022-12-05	836	842	834	839	115,100	839
2022-12-02	842	844	834	842	141,600	842
2022-12-01	848	852	843	843	78,600	843
2022-11-30	856	857	847	847	92,500	847
2022-11-29	869	869	858	861	79,500	861
2022-11-28	874	874	865	869	56,000	869
2022-11-25	868	872	865	871	56,500	871
2022-11-24	862	868	862	865	68,500	865
2022-11-22	857	862	856	860	74,700	860
2022-11-21	855	856	851	853	36,300	853
2022-11-18	856	858	852	852	51,700	852
2022-11-17	846	855	846	855	69,600	855
2022-11-16	846	847	839	847	71,500	847
2022-11-15	847	849	843	844	62,900	844
2022-11-14	840	849	840	840	110,500	840
2022-11-11	846	847	834	837	112,000	837
2022-11-10	831	838	826	838	131,900	838
2022-11-09	840	846	833	833	123,700	833
2022-11-08	837	847	837	838	163,300	838
2022-11-07	862	864	836	836	291,000	836
2022-11-04	874	877	868	871	100,000	871
2022-11-02	884	885	876	876	44,100	876
2022-11-01	891	891	884	885	33,700	885
2022-10-31	893	893	884	886	53,500	886
2022-10-28	874	891	873	891	362,600	891
2022-10-27	881	884	875	876	63,200	876
2022-10-26	878	881	874	879	34,600	879
2022-10-25	881	881	868	874	82,900	874
2022-10-24	896	896	880	880	83,800	880
2022-10-21	892	896	890	896	76,500	896
2022-10-20	892	896	888	896	85,000	896
2022-10-19	890	892	886	891	106,100	891
2022-10-18	889	891	879	886	121,200	886
2022-10-17	881	889	879	888	121,000	888
2022-10-14	885	885	876	885	123,500	885
2022-10-13	880	886	874	874	104,900	874
2022-10-12	866	883	866	882	181,400	882
2022-10-11	872	878	862	867	136,100	867
2022-10-07	861	871	859	871	148,300	871
2022-10-06	862	866	860	863	103,700	863
2022-10-05	856	862	851	861	120,600	861
2022-10-04	845	853	842	848	133,900	848
2022-10-03	844	844	831	837	142,400	837
2022-09-30	845	849	838	842	184,600	842
2022-09-29	856	860	841	851	492,300	851
2022-09-28	869	878	868	877	752,700	877
2022-09-27	880	886	877	881	237,300	881
2022-09-26	877	881	875	878	150,800	878
2022-09-22	874	882	874	880	103,300	880
2022-09-21	879	879	869	875	153,300	875
2022-09-20	880	883	878	880	120,600	880
2022-09-16	875	880	874	878	80,600	878
2022-09-15	868	879	868	876	105,400	876
2022-09-14	865	873	862	869	78,700	869
2022-09-13	869	874	868	870	59,100	870
2022-09-12	875	876	867	867	93,300	867
2022-09-09	868	872	867	869	102,200	869
2022-09-08	865	867	861	864	88,600	864
2022-09-07	858	860	854	860	68,900	860
2022-09-06	856	865	855	862	75,400	862
2022-09-05	857	858	853	854	117,500	854
2022-09-02	859	861	856	857	119,700	857
2022-09-01	860	865	859	859	132,500	859
2022-08-31	865	869	860	860	124,400	860
2022-08-30	867	872	863	865	127,600	865
2022-08-29	865	866	860	863	99,300	863
2022-08-26	864	868	863	867	61,900	867
2022-08-25	865	865	860	861	60,400	861
2022-08-24	861	862	858	859	90,000	859
2022-08-23	860	864	858	862	75,800	862
2022-08-22	860	863	857	862	92,400	862
2022-08-19	865	866	860	861	141,700	861
2022-08-18	878	878	865	865	207,100	865
2022-08-17	887	888	882	882	111,200	882
2022-08-16	891	895	884	890	86,500	890
2022-08-15	892	894	888	890	117,900	890
2022-08-12	884	896	882	894	170,300	894
2022-08-10	881	889	881	886	70,400	886
2022-08-09	882	889	878	883	55,000	883
2022-08-08	881	894	878	882	81,900	882
2022-08-05	879	885	876	880	85,900	880
2022-08-04	890	890	880	880	75,500	880
2022-08-03	887	887	881	886	70,600	886
2022-08-02	891	892	886	890	59,500	890
2022-08-01	890	894	889	893	107,000	893
2022-07-29	897	897	885	890	75,400	890
2022-07-28	880	902	880	899	231,200	899
2022-07-27	878	887	878	881	59,600	881
2022-07-26	883	890	878	880	92,300	880
2022-07-25	880	884	877	881	55,100	881
2022-07-22	878	881	876	878	75,400	878
2022-07-21	878	880	873	880	72,800	880
2022-07-20	879	879	872	875	65,700	875
2022-07-19	878	878	866	872	52,300	872
2022-07-15	871	876	868	873	58,900	873
2022-07-14	873	876	870	874	67,200	874
2022-07-13	865	873	863	872	53,300	872
2022-07-12	869	869	860	864	67,200	864
2022-07-11	860	872	860	871	85,800	871
2022-07-08	854	861	847	857	203,200	857
2022-07-07	880	880	851	856	153,600	856
2022-07-06	878	881	872	879	50,500	879
2022-07-05	880	885	878	880	108,000	880
2022-07-04	875	882	875	878	103,500	878
2022-07-01	876	876	861	874	464,900	874
2022-06-30	875	883	871	878	173,800	878
2022-06-29	863	873	862	873	191,500	873
2022-06-28	851	865	850	865	86,300	865
2022-06-27	850	856	848	851	127,000	851
2022-06-24	850	855	847	851	428,200	851
2022-06-23	848	859	848	852	97,000	852
2022-06-22	850	857	848	850	63,000	850
2022-06-21	845	857	845	849	106,400	849
2022-06-20	843	850	837	843	128,200	843
2022-06-17	844	849	839	845	198,900	845
2022-06-16	838	852	838	846	88,400	846
2022-06-15	852	853	836	836	102,200	836
2022-06-14	845	856	843	856	70,700	856
2022-06-13	841	857	841	855	116,700	855
2022-06-10	860	861	852	856	153,300	856
2022-06-09	867	872	862	863	83,200	863
2022-06-08	874	876	865	871	85,700	871
2022-06-07	877	877	871	873	64,700	873
2022-06-06	876	880	874	879	107,000	879
2022-06-03	874	879	868	879	169,800	879
2022-06-02	865	877	865	874	112,600	874
2022-06-01	857	874	853	874	122,000	874
2022-05-31	866	872	859	859	107,200	859
2022-05-30	860	870	853	868	297,200	868
2022-05-27	857	860	850	860	150,600	860
2022-05-26	843	859	843	859	207,100	859
2022-05-25	841	846	839	842	100,500	842
2022-05-24	839	845	837	841	166,900	841
2022-05-23	833	839	832	839	111,500	839
2022-05-20	833	839	828	835	148,900	835
2022-05-19	815	834	815	834	161,000	834
2022-05-18	827	830	824	828	101,600	828
2022-05-17	822	828	821	828	122,900	828
2022-05-16	818	823	811	822	168,300	822
2022-05-13	806	815	804	813	108,500	813
2022-05-12	805	808	803	808	67,800	808
2022-05-11	808	813	806	808	54,900	808
2022-05-10	810	813	806	813	69,700	813
2022-05-09	818	821	814	816	82,400	816
2022-05-06	817	820	811	820	62,800	820
2022-05-02	815	821	813	816	95,100	816
2022-04-28	812	817	805	817	125,100	817
2022-04-27	801	811	798	807	234,000	807
2022-04-26	799	803	797	803	73,600	803
2022-04-25	797	801	792	801	63,200	801
2022-04-22	798	802	796	800	58,500	800
2022-04-21	799	803	796	800	52,100	800
2022-04-20	796	799	794	799	61,600	799
2022-04-19	792	796	789	796	40,700	796
2022-04-18	794	799	788	794	68,100	794
2022-04-15	789	799	788	794	88,900	794
2022-04-14	783	791	782	788	85,400	788
2022-04-13	776	780	771	779	152,100	779
2022-04-12	792	792	776	777	155,500	777
2022-04-11	803	805	794	794	117,900	794
2022-04-08	802	804	798	803	117,500	803
2022-04-07	800	805	798	804	102,100	804
2022-04-06	797	805	796	803	158,700	803
2022-04-05	802	803	796	800	164,800	800
2022-04-04	805	806	799	799	133,600	799
2022-04-01	801	807	796	804	113,200	804
2022-03-31	802	808	799	807	153,300	807
2022-03-30	800	810	794	810	439,900	810
2022-03-29	819	823	815	823	572,700	823
2022-03-28	821	823	820	821	304,000	821
2022-03-25	822	825	822	823	99,000	823
2022-03-24	823	824	821	821	104,400	821
2022-03-23	829	832	825	825	191,000	825
2022-03-22	835	835	828	831	123,800	831
2022-03-18	830	833	827	829	148,600	829
2022-03-17	839	840	832	832	144,500	832
2022-03-16	833	836	828	836	121,500	836
2022-03-15	826	831	823	830	88,800	830
2022-03-14	819	826	819	822	87,100	822
2022-03-11	820	823	816	819	104,000	819
2022-03-10	820	823	817	822	84,200	822
2022-03-09	820	822	809	813	118,800	813
2022-03-08	825	831	820	821	93,000	821
2022-03-07	829	834	825	831	120,800	831
2022-03-04	835	835	829	834	86,900	834
2022-03-03	832	836	829	835	102,000	835
2022-03-02	828	832	827	832	89,500	832
2022-03-01	831	833	826	830	112,900	830
2022-02-28	831	834	828	833	131,100	833
2022-02-25	824	831	819	830	161,600	830
2022-02-24	820	826	818	826	134,400	826
2022-02-22	821	828	818	823	62,700	823
2022-02-21	825	827	822	823	74,800	823
2022-02-18	820	832	820	827	123,200	827
2022-02-17	823	832	823	825	99,000	825
2022-02-16	833	835	823	823	96,300	823
2022-02-15	834	837	830	831	101,100	831
2022-02-14	825	834	824	833	129,300	833
2022-02-10	820	828	819	828	137,500	828
2022-02-09	824	825	820	822	93,600	822
2022-02-08	813	824	813	821	149,600	821
2022-02-07	802	815	801	813	197,900	813
2022-02-04	796	800	790	797	163,000	797
2022-02-03	796	801	795	798	109,500	798
2022-02-02	794	799	791	799	111,900	799
2022-02-01	794	794	788	790	98,300	790
2022-01-31	781	790	778	790	129,600	790
2022-01-28	776	782	773	782	165,200	782
2022-01-27	777	784	770	778	110,900	778
2022-01-26	771	780	771	779	78,100	779
2022-01-25	774	774	767	768	64,000	768
2022-01-24	772	774	765	772	76,300	772
2022-01-21	761	769	760	769	133,500	769
2022-01-20	767	773	763	767	108,500	767
2022-01-19	770	779	766	767	98,800	767
2022-01-18	770	780	768	772	73,000	772
2022-01-17	768	771	765	766	49,400	766
2022-01-14	770	773	765	770	209,700	770
2022-01-13	777	781	772	772	76,400	772
2022-01-12	778	784	777	779	93,900	779
2022-01-11	757	773	756	773	147,500	773
2022-01-07	774	774	756	759	568,100	759
2022-01-06	775	782	771	775	90,900	775
2022-01-05	783	785	777	781	80,900	781
2022-01-04	781	785	770	781	192,600	781

分割・併合履歴： [1984-07-27]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31