8163 SRSホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-12-28 | 1,190 | 1,190 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1994-12-27 | 1,200 | 1,200 | 1,170 | 1,200 | 5,000 | 1,200 |
| 1994-12-26 | 1,160 | 1,200 | 1,160 | 1,200 | 7,000 | 1,200 |
| 1994-12-22 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 1,160 |
| 1994-12-21 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-12-20 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1994-12-19 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 | 1,170 |
| 1994-12-16 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1994-12-15 | 1,170 | 1,200 | 1,160 | 1,160 | 13,000 | 1,160 |
| 1994-12-14 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-12-13 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 1994-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1994-12-09 | 1,220 | 1,230 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1994-12-08 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1994-12-07 | 1,200 | 1,200 | 1,170 | 1,170 | 18,000 | 1,170 |
| 1994-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1994-12-05 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 1,210 |
| 1994-12-02 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1994-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1994-11-28 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1994-11-25 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1994-11-24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-11-22 | 1,210 | 1,210 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1994-11-21 | 1,270 | 1,300 | 1,250 | 1,250 | 36,000 | 1,250 |
| 1994-11-18 | 1,210 | 1,260 | 1,210 | 1,250 | 14,000 | 1,250 |
| 1994-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1994-11-16 | 1,200 | 1,200 | 1,190 | 1,190 | 20,000 | 1,190 |
| 1994-11-15 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 | 1,170 |
| 1994-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1994-11-11 | 1,160 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1994-11-10 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 1994-11-09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-11-08 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1994-11-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-11-02 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 1,150 |
| 1994-11-01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1994-10-31 | 1,170 | 1,170 | 1,160 | 1,170 | 9,000 | 1,170 |
| 1994-10-28 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 | 1,160 |
| 1994-10-27 | 1,160 | 1,170 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1994-10-26 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1994-10-25 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1994-10-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-10-21 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 1994-10-20 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1994-10-19 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1994-10-18 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 1994-10-17 | 1,190 | 1,220 | 1,190 | 1,200 | 6,000 | 1,200 |
| 1994-10-13 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 1,180 |
| 1994-10-12 | 1,180 | 1,200 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1994-10-07 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1994-10-06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1994-10-05 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1994-10-04 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1994-10-03 | 1,200 | 1,200 | 1,180 | 1,200 | 5,000 | 1,200 |
| 1994-09-30 | 1,200 | 1,220 | 1,200 | 1,210 | 13,000 | 1,210 |
| 1994-09-28 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1994-09-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1994-09-26 | 1,260 | 1,270 | 1,250 | 1,260 | 23,000 | 1,260 |
| 1994-09-22 | 1,290 | 1,290 | 1,260 | 1,260 | 11,000 | 1,260 |
| 1994-09-21 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1994-09-20 | 1,310 | 1,340 | 1,310 | 1,340 | 10,000 | 1,340 |
| 1994-09-19 | 1,270 | 1,270 | 1,260 | 1,270 | 6,000 | 1,270 |
| 1994-09-16 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 | 1,260 |
| 1994-09-14 | 1,220 | 1,260 | 1,210 | 1,260 | 5,000 | 1,260 |
| 1994-09-13 | 1,220 | 1,250 | 1,200 | 1,250 | 12,000 | 1,250 |
| 1994-09-12 | 1,240 | 1,240 | 1,220 | 1,240 | 8,000 | 1,240 |
| 1994-09-09 | 1,230 | 1,240 | 1,230 | 1,240 | 9,000 | 1,240 |
| 1994-09-08 | 1,250 | 1,270 | 1,240 | 1,240 | 14,000 | 1,240 |
| 1994-09-07 | 1,270 | 1,270 | 1,260 | 1,270 | 10,000 | 1,270 |
| 1994-09-06 | 1,290 | 1,300 | 1,270 | 1,270 | 26,000 | 1,270 |
| 1994-09-05 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1994-09-02 | 1,370 | 1,370 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1994-09-01 | 1,400 | 1,420 | 1,370 | 1,370 | 18,000 | 1,370 |
| 1994-08-31 | 1,330 | 1,390 | 1,330 | 1,390 | 23,000 | 1,390 |
| 1994-08-30 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 | 1,330 |
| 1994-08-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-08-26 | 1,300 | 1,330 | 1,300 | 1,330 | 5,000 | 1,330 |
| 1994-08-25 | 1,330 | 1,330 | 1,300 | 1,300 | 18,000 | 1,300 |
| 1994-08-24 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 | 1,330 |
| 1994-08-23 | 1,390 | 1,390 | 1,350 | 1,360 | 38,000 | 1,360 |
| 1994-08-22 | 1,360 | 1,380 | 1,360 | 1,380 | 8,000 | 1,380 |
| 1994-08-19 | 1,350 | 1,360 | 1,350 | 1,360 | 18,000 | 1,360 |
| 1994-08-17 | 1,350 | 1,360 | 1,350 | 1,360 | 64,000 | 1,360 |
| 1994-08-16 | 1,390 | 1,390 | 1,350 | 1,360 | 20,000 | 1,360 |
| 1994-08-15 | 1,390 | 1,400 | 1,360 | 1,390 | 22,000 | 1,390 |
| 1994-08-12 | 1,350 | 1,390 | 1,350 | 1,380 | 84,000 | 1,380 |
| 1994-08-11 | 1,370 | 1,380 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1994-08-09 | 1,360 | 1,370 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1994-08-08 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1994-08-05 | 1,400 | 1,400 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1994-08-04 | 1,350 | 1,410 | 1,350 | 1,400 | 10,000 | 1,400 |
| 1994-08-03 | 1,400 | 1,410 | 1,350 | 1,350 | 23,000 | 1,350 |
| 1994-08-02 | 1,430 | 1,430 | 1,380 | 1,420 | 17,000 | 1,420 |
| 1994-08-01 | 1,380 | 1,430 | 1,380 | 1,430 | 26,000 | 1,430 |
| 1994-07-29 | 1,380 | 1,410 | 1,380 | 1,400 | 9,000 | 1,400 |
| 1994-07-28 | 1,400 | 1,430 | 1,390 | 1,390 | 17,000 | 1,390 |
| 1994-07-27 | 1,450 | 1,450 | 1,350 | 1,350 | 47,000 | 1,350 |
| 1994-07-26 | 1,400 | 1,460 | 1,400 | 1,450 | 167,000 | 1,450 |
| 1994-07-25 | 1,370 | 1,380 | 1,350 | 1,380 | 42,000 | 1,380 |
| 1994-07-22 | 1,350 | 1,370 | 1,330 | 1,360 | 37,000 | 1,360 |
| 1994-07-21 | 1,400 | 1,430 | 1,370 | 1,370 | 40,000 | 1,370 |
| 1994-07-20 | 1,420 | 1,420 | 1,400 | 1,410 | 35,000 | 1,410 |
| 1994-07-19 | 1,400 | 1,440 | 1,400 | 1,410 | 47,000 | 1,410 |
| 1994-07-18 | 1,400 | 1,420 | 1,400 | 1,400 | 22,000 | 1,400 |
| 1994-07-15 | 1,450 | 1,460 | 1,400 | 1,400 | 137,000 | 1,400 |
| 1994-07-14 | 1,450 | 1,480 | 1,430 | 1,440 | 251,000 | 1,440 |
| 1994-07-13 | 1,370 | 1,420 | 1,360 | 1,410 | 158,000 | 1,410 |
| 1994-07-12 | 1,400 | 1,420 | 1,360 | 1,370 | 237,000 | 1,370 |
| 1994-07-11 | 1,280 | 1,430 | 1,230 | 1,410 | 1,244,000 | 1,410 |
| 1994-07-08 | 1,250 | 1,280 | 1,230 | 1,280 | 25,000 | 1,280 |
| 1994-07-07 | 1,200 | 1,260 | 1,200 | 1,250 | 23,000 | 1,250 |
| 1994-07-06 | 1,190 | 1,220 | 1,190 | 1,200 | 18,000 | 1,200 |
| 1994-07-04 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1994-07-01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1994-06-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1994-06-28 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1994-06-27 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1994-06-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-06-23 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1994-06-22 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1994-06-21 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1994-06-20 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-06-17 | 1,160 | 1,160 | 1,160 | 1,160 | 102,000 | 1,160 |
| 1994-06-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-06-15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-06-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1994-06-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-06-10 | 1,140 | 1,140 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1994-06-09 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1994-06-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-06-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-06-03 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1994-06-02 | 1,190 | 1,190 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1994-06-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1994-05-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-05-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-05-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-05-25 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1994-05-23 | 1,190 | 1,190 | 1,180 | 1,190 | 5,000 | 1,190 |
| 1994-05-19 | 1,160 | 1,180 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1994-05-18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-05-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-05-16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1994-05-13 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1994-05-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-05-06 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-04-28 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 1994-04-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-04-26 | 1,100 | 1,120 | 1,100 | 1,110 | 3,000 | 1,110 |
| 1994-04-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1994-04-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-04-20 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1994-04-19 | 1,150 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
| 1994-04-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-04-15 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1994-04-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-04-07 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-04-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-04-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-04-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-03-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-03-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-03-25 | 1,190 | 1,200 | 1,180 | 1,190 | 9,000 | 1,190 |
| 1994-03-24 | 1,180 | 1,190 | 1,180 | 1,190 | 435,000 | 1,190 |
| 1994-03-23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1994-03-22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1994-03-18 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 1,180 |
| 1994-03-17 | 1,140 | 1,170 | 1,140 | 1,170 | 3,000 | 1,170 |
| 1994-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1994-03-15 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 1,150 |
| 1994-03-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-03-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-03-10 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1994-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-03-08 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1994-03-07 | 1,100 | 1,100 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1994-03-04 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 1994-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-03-02 | 1,150 | 1,150 | 1,140 | 1,150 | 8,000 | 1,150 |
| 1994-03-01 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
| 1994-02-28 | 1,090 | 1,140 | 1,090 | 1,140 | 6,000 | 1,140 |
| 1994-02-25 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 1,090 |
| 1994-02-23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-02-22 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1994-02-21 | 1,050 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-02-18 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-02-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-02-15 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1994-02-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-02-07 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1994-02-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-02-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1994-02-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1994-02-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1994-01-31 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 1,050 |
| 1994-01-28 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1994-01-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1994-01-21 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 1,050 |
| 1994-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1994-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994-01-17 | 1,000 | 1,000 | 999 | 1,000 | 7,000 | 1,000 |
| 1994-01-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1994-01-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-01-06 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 1994-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
