8163 SRSホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-12-27 | 1,000 | 1,000 | 980 | 980 | 5,000 | 980 |
| 1993-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-12-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-12-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-12-15 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1993-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-12-10 | 990 | 1,030 | 990 | 1,030 | 9,000 | 1,030 |
| 1993-12-09 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1993-12-08 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1993-12-07 | 970 | 970 | 960 | 960 | 4,000 | 960 |
| 1993-12-06 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1993-12-03 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1993-12-02 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1993-12-01 | 950 | 970 | 950 | 970 | 2,000 | 970 |
| 1993-11-30 | 955 | 955 | 950 | 950 | 2,000 | 950 |
| 1993-11-29 | 980 | 980 | 970 | 970 | 8,000 | 970 |
| 1993-11-26 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1993-11-25 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1993-11-24 | 1,000 | 1,010 | 999 | 999 | 13,000 | 999 |
| 1993-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-11-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-11-15 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1993-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-11-11 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1993-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-11-09 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1993-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1993-11-05 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1993-11-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-11-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-11-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-10-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-10-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-10-22 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1993-10-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-10-20 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1993-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-10-18 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1993-10-15 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1993-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-10-07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-10-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1993-10-05 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1993-10-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-09-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-09-24 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-09-22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1993-09-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1993-09-20 | 1,080 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1993-09-16 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1993-09-14 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 1993-09-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-09-09 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 1993-09-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-09-06 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 1993-09-03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1993-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1993-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1993-08-30 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1993-08-27 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1993-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1993-08-25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1993-08-24 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1993-08-23 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 | 1,020 |
| 1993-08-20 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1993-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1993-08-18 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1993-08-17 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1993-08-16 | 1,030 | 1,030 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1993-08-13 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1993-08-11 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1993-08-10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1993-08-09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1993-08-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1993-08-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-08-04 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 1,030 |
| 1993-08-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-08-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-07-30 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-07-29 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1993-07-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-07-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-07-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-07-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-07-21 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1993-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-07-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-07-15 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1993-07-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-07-12 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 1,060 |
| 1993-07-09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1993-07-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-07-06 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1993-07-02 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1993-06-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-06-25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1993-06-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-06-21 | 1,020 | 1,030 | 1,000 | 1,030 | 11,000 | 1,030 |
| 1993-06-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-06-16 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1993-06-15 | 1,050 | 1,050 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1993-06-14 | 1,070 | 1,070 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1993-06-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1993-06-07 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-06-04 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1993-06-03 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1993-06-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-06-01 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1993-05-28 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 1993-05-27 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1993-05-26 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-05-19 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 | 1,080 |
| 1993-05-18 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1993-05-17 | 1,080 | 1,080 | 1,060 | 1,080 | 17,000 | 1,080 |
| 1993-05-14 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1993-05-13 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1993-05-12 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1993-05-11 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1993-05-10 | 1,070 | 1,100 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1993-05-07 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1993-05-06 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1993-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1993-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1993-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1993-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1993-04-21 | 1,000 | 1,000 | 980 | 980 | 10,000 | 980 |
| 1993-04-20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1993-04-19 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1993-04-16 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1993-04-15 | 1,050 | 1,060 | 1,040 | 1,060 | 26,000 | 1,060 |
| 1993-04-14 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1993-04-13 | 1,010 | 1,040 | 1,010 | 1,030 | 12,000 | 1,030 |
| 1993-04-12 | 1,040 | 1,050 | 1,040 | 1,040 | 23,000 | 1,040 |
| 1993-04-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-04-06 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-04-05 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1993-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-04-01 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-03-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-03-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-03-25 | 1,010 | 1,010 | 1,010 | 1,010 | 118,000 | 1,010 |
| 1993-03-24 | 1,000 | 1,010 | 1,000 | 1,010 | 112,000 | 1,010 |
| 1993-03-23 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1993-03-22 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1993-03-19 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1993-03-18 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1993-03-17 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-03-16 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 1993-03-15 | 961 | 971 | 961 | 971 | 3,000 | 971 |
| 1993-03-11 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1993-03-10 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1993-03-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-03-04 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1993-03-03 | 935 | 935 | 930 | 930 | 19,000 | 930 |
| 1993-03-02 | 950 | 950 | 940 | 940 | 14,000 | 940 |
| 1993-03-01 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1993-02-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-02-25 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1993-02-24 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1993-02-23 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1993-02-22 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1993-02-19 | 981 | 981 | 980 | 980 | 5,000 | 980 |
| 1993-02-18 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1993-02-17 | 990 | 990 | 980 | 980 | 8,000 | 980 |
| 1993-02-16 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1993-02-15 | 995 | 995 | 987 | 990 | 11,000 | 990 |
| 1993-02-12 | 995 | 995 | 990 | 994 | 180,000 | 994 |
| 1993-02-10 | 993 | 995 | 993 | 995 | 2,000 | 995 |
| 1993-02-09 | 995 | 995 | 995 | 995 | 11,000 | 995 |
| 1993-02-08 | 994 | 995 | 994 | 995 | 2,000 | 995 |
| 1993-02-05 | 996 | 996 | 995 | 995 | 15,000 | 995 |
| 1993-02-04 | 1,000 | 1,000 | 995 | 995 | 57,000 | 995 |
| 1993-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1993-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1993-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-01-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-01-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-01-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-01-18 | 1,040 | 1,040 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1993-01-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-01-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-01-12 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1993-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-01-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
