8163 SRSホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 1997-12-29 | 640 | 641 | 640 | 640 | 9,000 | 640 |
| 1997-12-26 | 685 | 685 | 650 | 650 | 11,000 | 650 |
| 1997-12-25 | 690 | 690 | 689 | 690 | 4,000 | 690 |
| 1997-12-24 | 720 | 720 | 690 | 700 | 11,000 | 700 |
| 1997-12-22 | 739 | 739 | 730 | 730 | 6,000 | 730 |
| 1997-12-19 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 1997-12-18 | 749 | 749 | 745 | 745 | 9,000 | 745 |
| 1997-12-17 | 750 | 750 | 720 | 749 | 17,000 | 749 |
| 1997-12-16 | 765 | 765 | 740 | 740 | 15,000 | 740 |
| 1997-12-15 | 772 | 772 | 765 | 765 | 8,000 | 765 |
| 1997-12-12 | 775 | 780 | 775 | 775 | 11,000 | 775 |
| 1997-12-11 | 800 | 800 | 785 | 785 | 20,000 | 785 |
| 1997-12-10 | 780 | 790 | 780 | 780 | 6,000 | 780 |
| 1997-12-09 | 798 | 798 | 780 | 780 | 5,000 | 780 |
| 1997-12-08 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-12-05 | 800 | 800 | 799 | 799 | 8,000 | 799 |
| 1997-12-04 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1997-12-03 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1997-12-02 | 787 | 787 | 770 | 779 | 13,000 | 779 |
| 1997-12-01 | 780 | 780 | 770 | 772 | 6,000 | 772 |
| 1997-11-27 | 770 | 770 | 765 | 770 | 6,000 | 770 |
| 1997-11-26 | 778 | 778 | 770 | 770 | 11,000 | 770 |
| 1997-11-25 | 800 | 800 | 778 | 778 | 11,000 | 778 |
| 1997-11-21 | 800 | 800 | 799 | 800 | 12,000 | 800 |
| 1997-11-20 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-11-19 | 803 | 803 | 803 | 803 | 5,000 | 803 |
| 1997-11-18 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-11-17 | 781 | 790 | 770 | 785 | 25,000 | 785 |
| 1997-11-14 | 783 | 783 | 778 | 778 | 7,000 | 778 |
| 1997-11-13 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 1997-11-12 | 810 | 810 | 790 | 790 | 8,000 | 790 |
| 1997-11-11 | 819 | 820 | 800 | 800 | 11,000 | 800 |
| 1997-11-10 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-11-07 | 850 | 850 | 820 | 820 | 13,000 | 820 |
| 1997-11-06 | 850 | 852 | 850 | 850 | 6,000 | 850 |
| 1997-11-05 | 853 | 854 | 850 | 850 | 11,000 | 850 |
| 1997-11-04 | 853 | 853 | 850 | 853 | 6,000 | 853 |
| 1997-10-31 | 852 | 855 | 850 | 855 | 11,000 | 855 |
| 1997-10-30 | 855 | 858 | 855 | 858 | 3,000 | 858 |
| 1997-10-29 | 851 | 860 | 850 | 860 | 14,000 | 860 |
| 1997-10-28 | 850 | 851 | 850 | 850 | 10,000 | 850 |
| 1997-10-27 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1997-10-24 | 866 | 870 | 865 | 865 | 10,000 | 865 |
| 1997-10-23 | 870 | 870 | 869 | 870 | 4,000 | 870 |
| 1997-10-22 | 870 | 870 | 865 | 865 | 8,000 | 865 |
| 1997-10-21 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1997-10-20 | 875 | 875 | 870 | 870 | 5,000 | 870 |
| 1997-10-17 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 1997-10-16 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1997-10-15 | 870 | 870 | 870 | 870 | 16,000 | 870 |
| 1997-10-14 | 875 | 875 | 870 | 870 | 11,000 | 870 |
| 1997-10-13 | 879 | 880 | 875 | 875 | 4,000 | 875 |
| 1997-10-09 | 878 | 880 | 878 | 880 | 4,000 | 880 |
| 1997-10-08 | 875 | 880 | 875 | 880 | 3,000 | 880 |
| 1997-10-07 | 900 | 900 | 870 | 875 | 8,000 | 875 |
| 1997-10-06 | 870 | 880 | 870 | 880 | 7,000 | 880 |
| 1997-10-03 | 890 | 890 | 880 | 880 | 5,000 | 880 |
| 1997-10-02 | 891 | 900 | 890 | 890 | 6,000 | 890 |
| 1997-10-01 | 901 | 901 | 890 | 890 | 6,000 | 890 |
| 1997-09-30 | 939 | 939 | 910 | 910 | 6,000 | 910 |
| 1997-09-29 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1997-09-26 | 950 | 960 | 950 | 950 | 5,000 | 950 |
| 1997-09-25 | 970 | 970 | 960 | 960 | 4,000 | 960 |
| 1997-09-24 | 982 | 1,000 | 982 | 998 | 12,000 | 998 |
| 1997-09-22 | 980 | 980 | 978 | 980 | 8,000 | 980 |
| 1997-09-19 | 977 | 977 | 975 | 977 | 4,000 | 977 |
| 1997-09-18 | 980 | 980 | 978 | 978 | 8,000 | 978 |
| 1997-09-17 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1997-09-16 | 981 | 981 | 980 | 980 | 17,000 | 980 |
| 1997-09-12 | 975 | 980 | 975 | 980 | 8,000 | 980 |
| 1997-09-11 | 979 | 980 | 979 | 980 | 4,000 | 980 |
| 1997-09-10 | 980 | 981 | 980 | 980 | 4,000 | 980 |
| 1997-09-09 | 979 | 980 | 975 | 975 | 6,000 | 975 |
| 1997-09-08 | 979 | 980 | 979 | 980 | 7,000 | 980 |
| 1997-09-05 | 987 | 987 | 981 | 981 | 3,000 | 981 |
| 1997-09-04 | 988 | 988 | 982 | 988 | 8,000 | 988 |
| 1997-09-03 | 979 | 979 | 978 | 978 | 2,000 | 978 |
| 1997-09-02 | 980 | 980 | 975 | 980 | 6,000 | 980 |
| 1997-09-01 | 970 | 980 | 970 | 980 | 5,000 | 980 |
| 1997-08-29 | 980 | 980 | 975 | 980 | 19,000 | 980 |
| 1997-08-28 | 990 | 990 | 986 | 986 | 2,000 | 986 |
| 1997-08-27 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1997-08-26 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-08-25 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 1997-08-22 | 990 | 990 | 980 | 985 | 4,000 | 985 |
| 1997-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-08-19 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1997-08-18 | 979 | 980 | 979 | 980 | 11,000 | 980 |
| 1997-08-15 | 979 | 980 | 976 | 980 | 16,000 | 980 |
| 1997-08-14 | 971 | 980 | 971 | 980 | 6,000 | 980 |
| 1997-08-13 | 969 | 970 | 969 | 970 | 2,000 | 970 |
| 1997-08-12 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1997-08-08 | 980 | 980 | 980 | 980 | 20,000 | 980 |
| 1997-08-07 | 985 | 985 | 980 | 980 | 7,000 | 980 |
| 1997-08-06 | 985 | 985 | 980 | 985 | 4,000 | 985 |
| 1997-08-05 | 980 | 990 | 980 | 985 | 11,000 | 985 |
| 1997-08-04 | 989 | 989 | 981 | 981 | 4,000 | 981 |
| 1997-08-01 | 990 | 990 | 988 | 989 | 7,000 | 989 |
| 1997-07-31 | 996 | 997 | 990 | 990 | 32,000 | 990 |
| 1997-07-30 | 998 | 1,000 | 998 | 1,000 | 5,000 | 1,000 |
| 1997-07-29 | 1,000 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 1997-07-28 | 997 | 997 | 996 | 996 | 3,000 | 996 |
| 1997-07-25 | 995 | 996 | 995 | 996 | 7,000 | 996 |
| 1997-07-24 | 996 | 996 | 996 | 996 | 2,000 | 996 |
| 1997-07-23 | 997 | 998 | 996 | 998 | 5,000 | 998 |
| 1997-07-18 | 998 | 998 | 998 | 998 | 4,000 | 998 |
| 1997-07-17 | 998 | 998 | 997 | 997 | 8,000 | 997 |
| 1997-07-16 | 997 | 997 | 996 | 996 | 3,000 | 996 |
| 1997-07-15 | 1,000 | 1,000 | 997 | 997 | 8,000 | 997 |
| 1997-07-14 | 998 | 999 | 998 | 999 | 4,000 | 999 |
| 1997-07-11 | 1,000 | 1,000 | 997 | 997 | 17,000 | 997 |
| 1997-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1997-07-09 | 999 | 999 | 999 | 999 | 4,000 | 999 |
| 1997-07-08 | 998 | 998 | 997 | 998 | 3,000 | 998 |
| 1997-07-07 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 1997-07-04 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 1997-07-03 | 999 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 1997-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-07-01 | 1,000 | 1,000 | 998 | 998 | 8,000 | 998 |
| 1997-06-30 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-06-26 | 998 | 1,000 | 998 | 1,000 | 2,000 | 1,000 |
| 1997-06-25 | 1,000 | 1,000 | 999 | 999 | 3,000 | 999 |
| 1997-06-23 | 998 | 998 | 998 | 998 | 5,000 | 998 |
| 1997-06-20 | 1,000 | 1,000 | 997 | 997 | 5,000 | 997 |
| 1997-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-06-18 | 1,010 | 1,010 | 997 | 997 | 10,000 | 997 |
| 1997-06-16 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 1,020 |
| 1997-06-13 | 997 | 1,000 | 997 | 997 | 7,000 | 997 |
| 1997-06-12 | 1,010 | 1,010 | 997 | 997 | 10,000 | 997 |
| 1997-06-11 | 1,000 | 1,000 | 996 | 997 | 5,000 | 997 |
| 1997-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-06-06 | 992 | 1,000 | 992 | 1,000 | 4,000 | 1,000 |
| 1997-06-05 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 1997-06-03 | 1,000 | 1,000 | 991 | 1,000 | 7,000 | 1,000 |
| 1997-06-02 | 1,000 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-05-27 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-05-20 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-05-16 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1997-05-15 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1997-05-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-05-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-05-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-05-08 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1997-05-07 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1997-05-06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-05-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-05-01 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-04-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-04-23 | 990 | 1,020 | 990 | 1,020 | 3,000 | 1,020 |
| 1997-04-22 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-04-21 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-04-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1997-04-15 | 951 | 958 | 950 | 950 | 10,000 | 950 |
| 1997-04-14 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-04-11 | 958 | 958 | 950 | 950 | 5,000 | 950 |
| 1997-04-10 | 980 | 980 | 961 | 961 | 6,000 | 961 |
| 1997-04-09 | 995 | 995 | 980 | 980 | 13,000 | 980 |
| 1997-04-08 | 996 | 996 | 995 | 995 | 3,000 | 995 |
| 1997-04-04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1997-04-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-04-01 | 1,000 | 1,000 | 999 | 999 | 3,000 | 999 |
| 1997-03-31 | 999 | 999 | 996 | 999 | 4,000 | 999 |
| 1997-03-27 | 1,020 | 1,020 | 996 | 996 | 2,000 | 996 |
| 1997-03-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-03-25 | 1,040 | 1,050 | 1,030 | 1,050 | 9,000 | 1,050 |
| 1997-03-24 | 1,040 | 1,050 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1997-03-21 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1997-03-19 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 1997-03-18 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1997-03-17 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1997-03-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-03-12 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1997-03-11 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1997-03-07 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1997-03-06 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1997-03-05 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1997-03-04 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1997-03-03 | 1,010 | 1,030 | 1,010 | 1,020 | 6,000 | 1,020 |
| 1997-02-28 | 995 | 1,020 | 995 | 1,020 | 3,000 | 1,020 |
| 1997-02-27 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1997-02-26 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-02-25 | 982 | 990 | 980 | 990 | 19,000 | 990 |
| 1997-02-24 | 982 | 987 | 981 | 982 | 10,000 | 982 |
| 1997-02-21 | 982 | 982 | 981 | 981 | 20,000 | 981 |
| 1997-02-20 | 977 | 980 | 977 | 980 | 16,000 | 980 |
| 1997-02-19 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1997-02-18 | 985 | 985 | 979 | 979 | 12,000 | 979 |
| 1997-02-17 | 982 | 985 | 980 | 980 | 24,000 | 980 |
| 1997-02-14 | 985 | 985 | 980 | 980 | 9,000 | 980 |
| 1997-02-13 | 986 | 986 | 980 | 980 | 32,000 | 980 |
| 1997-02-12 | 981 | 995 | 981 | 986 | 9,000 | 986 |
| 1997-02-10 | 985 | 985 | 980 | 980 | 2,000 | 980 |
| 1997-02-07 | 979 | 979 | 975 | 979 | 7,000 | 979 |
| 1997-02-06 | 979 | 980 | 978 | 979 | 8,000 | 979 |
| 1997-02-05 | 979 | 980 | 979 | 980 | 8,000 | 980 |
| 1997-02-04 | 989 | 989 | 980 | 980 | 5,000 | 980 |
| 1997-02-03 | 980 | 980 | 970 | 970 | 9,000 | 970 |
| 1997-01-31 | 980 | 980 | 970 | 980 | 4,000 | 980 |
| 1997-01-30 | 960 | 965 | 960 | 960 | 11,000 | 960 |
| 1997-01-29 | 970 | 970 | 960 | 970 | 5,000 | 970 |
| 1997-01-28 | 950 | 960 | 950 | 960 | 22,000 | 960 |
| 1997-01-27 | 970 | 970 | 950 | 950 | 11,000 | 950 |
| 1997-01-24 | 980 | 980 | 970 | 970 | 11,000 | 970 |
| 1997-01-23 | 990 | 990 | 980 | 980 | 7,000 | 980 |
| 1997-01-22 | 981 | 985 | 980 | 985 | 7,000 | 985 |
| 1997-01-21 | 992 | 992 | 980 | 980 | 9,000 | 980 |
| 1997-01-20 | 991 | 991 | 980 | 989 | 20,000 | 989 |
| 1997-01-17 | 990 | 992 | 988 | 988 | 18,000 | 988 |
| 1997-01-16 | 984 | 992 | 984 | 990 | 24,000 | 990 |
| 1997-01-14 | 995 | 995 | 988 | 988 | 22,000 | 988 |
| 1997-01-13 | 990 | 1,000 | 990 | 995 | 8,000 | 995 |
| 1997-01-10 | 1,000 | 1,000 | 990 | 990 | 13,000 | 990 |
| 1997-01-09 | 1,000 | 1,000 | 999 | 1,000 | 14,000 | 1,000 |
| 1997-01-08 | 1,000 | 1,020 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1997-01-07 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1997-01-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
