8163 SRSホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1990-12-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1990-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1990-12-17 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1990-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1990-12-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1990-12-12 | 1,320 | 1,320 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1990-12-11 | 1,290 | 1,290 | 1,280 | 1,290 | 8,000 | 1,290 |
| 1990-12-10 | 1,250 | 1,270 | 1,250 | 1,270 | 6,000 | 1,270 |
| 1990-12-07 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1990-12-06 | 1,200 | 1,240 | 1,200 | 1,240 | 5,000 | 1,240 |
| 1990-12-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1990-12-04 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1990-12-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1990-11-30 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1990-11-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1990-11-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1990-11-27 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1990-11-26 | 1,300 | 1,300 | 1,250 | 1,250 | 15,000 | 1,250 |
| 1990-11-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1990-11-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1990-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1990-11-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1990-11-15 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1990-11-14 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1990-11-13 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1990-11-09 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1990-11-06 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 1,330 |
| 1990-11-05 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1990-11-02 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1990-11-01 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1990-10-29 | 1,440 | 1,440 | 1,400 | 1,400 | 201,000 | 1,400 |
| 1990-10-25 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1990-10-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1990-10-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1990-10-22 | 1,330 | 1,360 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1990-10-17 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1990-10-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1990-10-15 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1990-10-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1990-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1990-10-04 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1990-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1990-10-02 | 1,190 | 1,220 | 1,190 | 1,220 | 7,000 | 1,220 |
| 1990-09-28 | 1,350 | 1,360 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1990-09-27 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1990-09-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1990-09-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1990-09-19 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1990-09-18 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1990-09-17 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1990-09-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1990-09-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1990-09-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1990-09-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1990-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1990-08-29 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,500 |
| 1990-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 548,000 | 1,500 |
| 1990-08-27 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1990-08-24 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1990-08-23 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1990-08-22 | 1,450 | 1,500 | 1,450 | 1,500 | 4,000 | 1,500 |
| 1990-08-20 | 1,530 | 1,550 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1990-08-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1990-08-15 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1990-08-14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1990-08-13 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1990-08-10 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1990-08-09 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1990-08-08 | 1,550 | 1,550 | 1,540 | 1,550 | 3,000 | 1,550 |
| 1990-08-07 | 1,600 | 1,600 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1990-08-06 | 1,650 | 1,650 | 1,610 | 1,610 | 5,000 | 1,610 |
| 1990-08-03 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1990-08-02 | 1,620 | 1,630 | 1,610 | 1,630 | 9,000 | 1,630 |
| 1990-08-01 | 1,650 | 1,650 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1990-07-31 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 1,610 |
| 1990-07-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-07-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-07-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1990-07-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1990-07-20 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1990-07-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-07-17 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1990-07-16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1990-07-13 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1990-07-12 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1990-07-11 | 1,650 | 1,650 | 1,610 | 1,650 | 3,000 | 1,650 |
| 1990-07-10 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,650 |
| 1990-07-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-07-06 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 1,650 |
| 1990-07-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-07-02 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 1,600 |
| 1990-06-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-06-28 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1990-06-27 | 1,550 | 1,600 | 1,550 | 1,600 | 10,000 | 1,600 |
| 1990-06-26 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1990-06-25 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1990-06-22 | 1,600 | 1,600 | 1,550 | 1,570 | 9,000 | 1,570 |
| 1990-06-21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1990-06-20 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1990-06-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1990-06-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1990-06-15 | 1,550 | 1,600 | 1,550 | 1,580 | 5,000 | 1,580 |
| 1990-06-14 | 1,550 | 1,550 | 1,550 | 1,550 | 20,000 | 1,550 |
| 1990-06-13 | 1,550 | 1,560 | 1,540 | 1,540 | 17,000 | 1,540 |
| 1990-06-12 | 1,550 | 1,580 | 1,550 | 1,550 | 10,000 | 1,550 |
| 1990-06-11 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1990-06-08 | 1,530 | 1,550 | 1,530 | 1,550 | 4,000 | 1,550 |
| 1990-06-06 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 | 1,530 |
| 1990-06-05 | 1,570 | 1,570 | 1,550 | 1,550 | 15,000 | 1,550 |
| 1990-06-04 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1990-06-01 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 | 1,580 |
| 1990-05-31 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1990-05-29 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 | 1,600 |
| 1990-05-28 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1990-05-25 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1990-05-24 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1990-05-23 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1990-05-22 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1990-05-18 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1990-05-17 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1990-05-16 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1990-05-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1990-05-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-05-09 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1990-05-02 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1990-05-01 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1990-04-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1990-04-24 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1990-04-23 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1990-04-20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1990-04-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1990-04-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1990-04-16 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 | 1,500 |
| 1990-04-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1990-04-11 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1990-04-10 | 1,450 | 1,480 | 1,450 | 1,480 | 3,000 | 1,480 |
| 1990-04-06 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1990-04-05 | 1,450 | 1,450 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1990-03-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1990-03-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-03-26 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 | 1,600 |
| 1990-03-23 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1990-03-22 | 1,640 | 1,640 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1990-03-20 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1990-03-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1990-03-16 | 1,700 | 1,700 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1990-03-15 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1990-03-14 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1990-03-13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1990-03-12 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1990-03-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1990-03-08 | 1,700 | 1,700 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1990-03-07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1990-03-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1990-03-05 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1990-03-01 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1990-02-28 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1990-02-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1990-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1990-02-23 | 1,750 | 1,750 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1990-02-21 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1990-02-20 | 1,750 | 1,770 | 1,750 | 1,770 | 2,000 | 1,770 |
| 1990-02-19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1990-02-16 | 1,790 | 1,790 | 1,750 | 1,790 | 11,000 | 1,790 |
| 1990-02-15 | 1,770 | 1,790 | 1,770 | 1,790 | 5,000 | 1,790 |
| 1990-02-14 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1990-02-13 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 | 1,800 |
| 1990-02-09 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1990-02-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-02-06 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,720 |
| 1990-02-02 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 | 1,800 |
| 1990-02-01 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1990-01-31 | 1,730 | 1,750 | 1,730 | 1,750 | 4,000 | 1,750 |
| 1990-01-30 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1990-01-29 | 1,700 | 1,750 | 1,700 | 1,750 | 7,000 | 1,750 |
| 1990-01-26 | 1,700 | 1,740 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1990-01-25 | 1,720 | 1,720 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1990-01-23 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1990-01-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1990-01-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1990-01-18 | 1,760 | 1,760 | 1,660 | 1,660 | 5,000 | 1,660 |
| 1990-01-17 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1990-01-16 | 1,840 | 1,840 | 1,800 | 1,800 | 13,000 | 1,800 |
| 1990-01-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-01-10 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1990-01-09 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1990-01-08 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
