8163 SRSホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1992-12-24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1992-12-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1992-12-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-12-18 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1992-12-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1992-12-16 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1992-12-15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1992-12-14 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1992-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1992-12-08 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1992-12-07 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-12-03 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-12-02 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1992-11-26 | 985 | 990 | 985 | 990 | 2,000 | 990 |
| 1992-11-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-11-24 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1992-11-20 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1992-11-19 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-11-18 | 985 | 990 | 985 | 990 | 2,000 | 990 |
| 1992-11-16 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1992-11-13 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1992-11-12 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1992-11-10 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 1992-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-11-06 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1992-11-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-11-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-10-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-10-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-10-15 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1992-10-13 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 1,030 |
| 1992-10-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-10-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-10-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-10-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-10-05 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1992-09-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-09-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-09-24 | 1,040 | 1,060 | 1,040 | 1,060 | 19,000 | 1,060 |
| 1992-09-22 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1992-09-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1992-09-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-09-17 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1992-09-16 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1992-09-14 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1992-09-11 | 1,060 | 1,060 | 1,050 | 1,050 | 439,000 | 1,050 |
| 1992-09-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1992-09-07 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1992-09-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1992-09-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1992-09-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1992-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-08-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-08-28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1992-08-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1992-08-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-08-17 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1992-08-14 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1992-08-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-08-07 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 1,080 |
| 1992-08-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-07-28 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1992-07-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-07-16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1992-07-13 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1992-07-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-07-03 | 1,090 | 1,120 | 1,090 | 1,100 | 8,000 | 1,100 |
| 1992-07-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-06-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-06-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-06-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-06-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1992-06-15 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1992-06-12 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 1992-06-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-06-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-06-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-05-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-05-27 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1992-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1992-05-14 | 1,050 | 1,110 | 1,050 | 1,110 | 2,000 | 1,110 |
| 1992-05-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1992-05-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-05-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-04-30 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 1992-04-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-04-24 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1992-04-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-04-21 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1992-04-20 | 1,070 | 1,070 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1992-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-04-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-04-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1992-04-14 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1992-04-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-04-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1992-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-04-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1992-04-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1992-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-03-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1992-03-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1992-03-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1992-03-24 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1992-03-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-03-19 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1992-03-16 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1992-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-03-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1992-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-03-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-02-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-02-25 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1992-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-02-18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1992-02-17 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1992-02-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-02-12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1992-01-31 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1992-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-01-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-01-28 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1992-01-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1992-01-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1992-01-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-01-20 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1992-01-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1992-01-16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1992-01-13 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1992-01-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1992-01-08 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
