8163 SRSホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2001-12-27 | 708 | 709 | 702 | 709 | 4,000 | 709 |
| 2001-12-26 | 704 | 705 | 704 | 705 | 4,000 | 705 |
| 2001-12-25 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2001-12-21 | 702 | 704 | 701 | 703 | 7,000 | 703 |
| 2001-12-20 | 705 | 705 | 702 | 702 | 9,000 | 702 |
| 2001-12-19 | 705 | 705 | 702 | 702 | 9,000 | 702 |
| 2001-12-18 | 710 | 710 | 705 | 705 | 9,000 | 705 |
| 2001-12-17 | 706 | 706 | 705 | 705 | 5,000 | 705 |
| 2001-12-14 | 706 | 708 | 706 | 708 | 2,000 | 708 |
| 2001-12-13 | 709 | 710 | 708 | 708 | 4,000 | 708 |
| 2001-12-12 | 715 | 715 | 710 | 710 | 6,000 | 710 |
| 2001-12-11 | 715 | 715 | 709 | 709 | 6,000 | 709 |
| 2001-12-10 | 711 | 711 | 711 | 711 | 8,000 | 711 |
| 2001-12-07 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 2001-12-06 | 715 | 715 | 708 | 708 | 3,000 | 708 |
| 2001-12-05 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2001-12-04 | 713 | 719 | 706 | 707 | 20,000 | 707 |
| 2001-12-03 | 712 | 712 | 706 | 706 | 2,000 | 706 |
| 2001-11-30 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2001-11-29 | 706 | 711 | 705 | 711 | 3,000 | 711 |
| 2001-11-28 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 2001-11-27 | 715 | 715 | 707 | 707 | 3,000 | 707 |
| 2001-11-26 | 707 | 715 | 707 | 715 | 4,000 | 715 |
| 2001-11-22 | 710 | 713 | 706 | 706 | 7,000 | 706 |
| 2001-11-21 | 706 | 710 | 706 | 710 | 2,000 | 710 |
| 2001-11-20 | 714 | 714 | 705 | 705 | 3,000 | 705 |
| 2001-11-19 | 711 | 715 | 704 | 704 | 4,000 | 704 |
| 2001-11-16 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2001-11-15 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2001-11-14 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2001-11-13 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2001-11-12 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2001-11-07 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-11-06 | 714 | 715 | 714 | 715 | 6,000 | 715 |
| 2001-11-05 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2001-11-02 | 711 | 713 | 710 | 710 | 3,000 | 710 |
| 2001-11-01 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2001-10-31 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2001-10-30 | 710 | 715 | 702 | 715 | 8,000 | 715 |
| 2001-10-29 | 712 | 715 | 712 | 715 | 2,000 | 715 |
| 2001-10-26 | 705 | 715 | 705 | 715 | 5,000 | 715 |
| 2001-10-25 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2001-10-24 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2001-10-23 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2001-10-22 | 707 | 707 | 701 | 701 | 2,000 | 701 |
| 2001-10-19 | 705 | 705 | 702 | 702 | 3,000 | 702 |
| 2001-10-18 | 701 | 701 | 700 | 700 | 7,000 | 700 |
| 2001-10-17 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2001-10-16 | 708 | 708 | 702 | 702 | 4,000 | 702 |
| 2001-10-15 | 706 | 706 | 701 | 702 | 7,000 | 702 |
| 2001-10-12 | 701 | 706 | 701 | 706 | 3,000 | 706 |
| 2001-10-11 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 2001-10-10 | 702 | 702 | 700 | 700 | 3,000 | 700 |
| 2001-10-09 | 702 | 702 | 700 | 702 | 4,000 | 702 |
| 2001-10-05 | 704 | 709 | 701 | 701 | 10,000 | 701 |
| 2001-10-04 | 705 | 705 | 704 | 704 | 4,000 | 704 |
| 2001-10-03 | 708 | 708 | 703 | 703 | 3,000 | 703 |
| 2001-10-01 | 705 | 710 | 705 | 705 | 4,000 | 705 |
| 2001-09-28 | 704 | 705 | 704 | 705 | 4,000 | 705 |
| 2001-09-27 | 701 | 705 | 700 | 700 | 8,000 | 700 |
| 2001-09-26 | 700 | 701 | 700 | 701 | 8,000 | 701 |
| 2001-09-25 | 703 | 708 | 703 | 704 | 14,000 | 704 |
| 2001-09-21 | 728 | 730 | 725 | 730 | 63,000 | 730 |
| 2001-09-20 | 735 | 739 | 730 | 730 | 21,000 | 730 |
| 2001-09-19 | 732 | 732 | 732 | 732 | 3,000 | 732 |
| 2001-09-18 | 730 | 731 | 729 | 731 | 12,000 | 731 |
| 2001-09-17 | 735 | 735 | 730 | 730 | 12,000 | 730 |
| 2001-09-14 | 721 | 725 | 721 | 725 | 3,000 | 725 |
| 2001-09-13 | 707 | 728 | 707 | 728 | 9,000 | 728 |
| 2001-09-12 | 730 | 730 | 715 | 715 | 17,000 | 715 |
| 2001-09-11 | 735 | 740 | 732 | 740 | 4,000 | 740 |
| 2001-09-10 | 735 | 736 | 732 | 735 | 8,000 | 735 |
| 2001-09-07 | 740 | 740 | 735 | 735 | 2,000 | 735 |
| 2001-09-06 | 735 | 735 | 731 | 735 | 6,000 | 735 |
| 2001-09-05 | 730 | 735 | 730 | 735 | 3,000 | 735 |
| 2001-09-04 | 725 | 729 | 725 | 726 | 6,000 | 726 |
| 2001-09-03 | 725 | 725 | 723 | 723 | 7,000 | 723 |
| 2001-08-31 | 729 | 730 | 725 | 730 | 5,000 | 730 |
| 2001-08-30 | 723 | 729 | 723 | 729 | 6,000 | 729 |
| 2001-08-29 | 723 | 730 | 723 | 726 | 4,000 | 726 |
| 2001-08-28 | 730 | 735 | 727 | 728 | 6,000 | 728 |
| 2001-08-27 | 730 | 734 | 730 | 734 | 5,000 | 734 |
| 2001-08-24 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 2001-08-23 | 730 | 730 | 725 | 730 | 6,000 | 730 |
| 2001-08-22 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2001-08-21 | 730 | 730 | 722 | 722 | 2,000 | 722 |
| 2001-08-20 | 730 | 730 | 725 | 725 | 3,000 | 725 |
| 2001-08-17 | 730 | 735 | 730 | 734 | 7,000 | 734 |
| 2001-08-16 | 733 | 733 | 730 | 730 | 3,000 | 730 |
| 2001-08-15 | 730 | 730 | 722 | 725 | 8,000 | 725 |
| 2001-08-14 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2001-08-13 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-08-10 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2001-08-08 | 715 | 717 | 715 | 717 | 2,000 | 717 |
| 2001-08-07 | 716 | 717 | 716 | 717 | 2,000 | 717 |
| 2001-08-06 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 2001-08-03 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 2001-08-02 | 725 | 728 | 722 | 722 | 3,000 | 722 |
| 2001-08-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-07-31 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2001-07-30 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2001-07-27 | 715 | 726 | 715 | 726 | 6,000 | 726 |
| 2001-07-26 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2001-07-25 | 728 | 728 | 726 | 726 | 2,000 | 726 |
| 2001-07-24 | 715 | 715 | 710 | 710 | 6,000 | 710 |
| 2001-07-23 | 729 | 729 | 715 | 715 | 3,000 | 715 |
| 2001-07-19 | 720 | 720 | 716 | 716 | 4,000 | 716 |
| 2001-07-18 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2001-07-17 | 730 | 730 | 720 | 720 | 5,000 | 720 |
| 2001-07-16 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2001-07-13 | 730 | 730 | 715 | 715 | 8,000 | 715 |
| 2001-07-12 | 730 | 730 | 720 | 730 | 9,000 | 730 |
| 2001-07-11 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2001-07-10 | 725 | 725 | 720 | 720 | 6,000 | 720 |
| 2001-07-09 | 715 | 721 | 715 | 715 | 9,000 | 715 |
| 2001-07-06 | 715 | 721 | 712 | 721 | 7,000 | 721 |
| 2001-07-05 | 712 | 715 | 712 | 715 | 3,000 | 715 |
| 2001-07-04 | 711 | 712 | 711 | 712 | 2,000 | 712 |
| 2001-07-03 | 710 | 711 | 710 | 711 | 6,000 | 711 |
| 2001-07-02 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-06-29 | 710 | 710 | 708 | 710 | 8,000 | 710 |
| 2001-06-28 | 709 | 710 | 702 | 710 | 9,000 | 710 |
| 2001-06-27 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2001-06-26 | 702 | 710 | 702 | 709 | 5,000 | 709 |
| 2001-06-25 | 710 | 710 | 702 | 702 | 5,000 | 702 |
| 2001-06-22 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2001-06-21 | 700 | 705 | 700 | 700 | 6,000 | 700 |
| 2001-06-20 | 710 | 710 | 701 | 701 | 3,000 | 701 |
| 2001-06-19 | 710 | 710 | 701 | 701 | 5,000 | 701 |
| 2001-06-18 | 702 | 702 | 700 | 700 | 5,000 | 700 |
| 2001-06-15 | 702 | 702 | 701 | 701 | 7,000 | 701 |
| 2001-06-14 | 700 | 702 | 700 | 701 | 6,000 | 701 |
| 2001-06-13 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 2001-06-12 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2001-06-11 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2001-06-08 | 701 | 702 | 701 | 702 | 3,000 | 702 |
| 2001-06-07 | 701 | 702 | 701 | 702 | 5,000 | 702 |
| 2001-06-06 | 703 | 704 | 700 | 700 | 4,000 | 700 |
| 2001-06-05 | 700 | 703 | 700 | 703 | 7,000 | 703 |
| 2001-06-04 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 2001-06-01 | 701 | 702 | 701 | 702 | 4,000 | 702 |
| 2001-05-31 | 700 | 702 | 700 | 702 | 5,000 | 702 |
| 2001-05-30 | 702 | 702 | 700 | 700 | 8,000 | 700 |
| 2001-05-29 | 705 | 705 | 701 | 702 | 6,000 | 702 |
| 2001-05-28 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 2001-05-25 | 701 | 703 | 701 | 702 | 5,000 | 702 |
| 2001-05-24 | 702 | 702 | 701 | 701 | 5,000 | 701 |
| 2001-05-23 | 701 | 702 | 701 | 702 | 3,000 | 702 |
| 2001-05-22 | 701 | 702 | 700 | 702 | 6,000 | 702 |
| 2001-05-21 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 2001-05-18 | 710 | 710 | 709 | 709 | 2,000 | 709 |
| 2001-05-17 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2001-05-16 | 700 | 710 | 700 | 710 | 8,000 | 710 |
| 2001-05-15 | 701 | 701 | 700 | 700 | 7,000 | 700 |
| 2001-05-11 | 699 | 701 | 697 | 701 | 8,000 | 701 |
| 2001-05-10 | 699 | 699 | 697 | 699 | 6,000 | 699 |
| 2001-05-09 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2001-05-08 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 2001-05-07 | 699 | 699 | 698 | 699 | 4,000 | 699 |
| 2001-05-02 | 695 | 699 | 693 | 699 | 12,000 | 699 |
| 2001-05-01 | 694 | 694 | 693 | 693 | 9,000 | 693 |
| 2001-04-27 | 693 | 694 | 693 | 693 | 6,000 | 693 |
| 2001-04-26 | 694 | 694 | 694 | 694 | 4,000 | 694 |
| 2001-04-25 | 692 | 694 | 692 | 694 | 4,000 | 694 |
| 2001-04-24 | 692 | 692 | 692 | 692 | 4,000 | 692 |
| 2001-04-23 | 690 | 692 | 690 | 692 | 5,000 | 692 |
| 2001-04-20 | 691 | 693 | 690 | 690 | 6,000 | 690 |
| 2001-04-19 | 692 | 692 | 691 | 691 | 4,000 | 691 |
| 2001-04-18 | 692 | 703 | 692 | 703 | 5,000 | 703 |
| 2001-04-17 | 692 | 692 | 692 | 692 | 3,000 | 692 |
| 2001-04-16 | 696 | 696 | 691 | 691 | 6,000 | 691 |
| 2001-04-13 | 697 | 697 | 695 | 697 | 7,000 | 697 |
| 2001-04-12 | 699 | 699 | 697 | 697 | 3,000 | 697 |
| 2001-04-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-04-10 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2001-04-06 | 696 | 698 | 696 | 698 | 4,000 | 698 |
| 2001-04-05 | 698 | 698 | 696 | 696 | 5,000 | 696 |
| 2001-04-04 | 694 | 696 | 694 | 696 | 6,000 | 696 |
| 2001-04-03 | 705 | 705 | 694 | 694 | 2,000 | 694 |
| 2001-04-02 | 701 | 701 | 694 | 694 | 4,000 | 694 |
| 2001-03-30 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2001-03-29 | 701 | 709 | 700 | 709 | 6,000 | 709 |
| 2001-03-28 | 698 | 702 | 697 | 700 | 11,000 | 700 |
| 2001-03-27 | 699 | 705 | 693 | 695 | 20,000 | 695 |
| 2001-03-26 | 722 | 726 | 722 | 723 | 92,000 | 723 |
| 2001-03-23 | 722 | 722 | 720 | 722 | 22,000 | 722 |
| 2001-03-22 | 721 | 722 | 720 | 722 | 20,000 | 722 |
| 2001-03-21 | 719 | 720 | 717 | 720 | 18,000 | 720 |
| 2001-03-19 | 717 | 717 | 715 | 717 | 9,000 | 717 |
| 2001-03-16 | 713 | 715 | 712 | 715 | 9,000 | 715 |
| 2001-03-15 | 712 | 713 | 710 | 713 | 11,000 | 713 |
| 2001-03-14 | 708 | 712 | 708 | 712 | 8,000 | 712 |
| 2001-03-13 | 707 | 710 | 706 | 710 | 9,000 | 710 |
| 2001-03-12 | 707 | 710 | 706 | 706 | 8,000 | 706 |
| 2001-03-09 | 705 | 709 | 705 | 709 | 8,000 | 709 |
| 2001-03-08 | 705 | 707 | 703 | 707 | 6,000 | 707 |
| 2001-03-07 | 702 | 705 | 702 | 705 | 6,000 | 705 |
| 2001-03-06 | 702 | 705 | 702 | 705 | 7,000 | 705 |
| 2001-03-05 | 700 | 704 | 700 | 703 | 10,000 | 703 |
| 2001-03-02 | 702 | 702 | 700 | 700 | 3,000 | 700 |
| 2001-03-01 | 702 | 702 | 700 | 702 | 3,000 | 702 |
| 2001-02-28 | 702 | 702 | 702 | 702 | 3,000 | 702 |
| 2001-02-27 | 700 | 702 | 700 | 702 | 11,000 | 702 |
| 2001-02-26 | 700 | 702 | 700 | 702 | 6,000 | 702 |
| 2001-02-23 | 696 | 700 | 696 | 700 | 7,000 | 700 |
| 2001-02-22 | 700 | 700 | 698 | 700 | 3,000 | 700 |
| 2001-02-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-02-20 | 700 | 700 | 691 | 700 | 7,000 | 700 |
| 2001-02-19 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 2001-02-16 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 2001-02-15 | 690 | 690 | 689 | 690 | 10,000 | 690 |
| 2001-02-14 | 688 | 690 | 688 | 690 | 4,000 | 690 |
| 2001-02-13 | 686 | 689 | 686 | 689 | 8,000 | 689 |
| 2001-02-09 | 687 | 687 | 686 | 686 | 4,000 | 686 |
| 2001-02-08 | 687 | 689 | 687 | 687 | 5,000 | 687 |
| 2001-02-07 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 2001-02-06 | 687 | 687 | 686 | 687 | 3,000 | 687 |
| 2001-02-05 | 685 | 687 | 685 | 687 | 4,000 | 687 |
| 2001-02-02 | 685 | 689 | 685 | 685 | 7,000 | 685 |
| 2001-02-01 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2001-01-31 | 681 | 683 | 681 | 683 | 5,000 | 683 |
| 2001-01-30 | 680 | 681 | 680 | 681 | 4,000 | 681 |
| 2001-01-29 | 676 | 679 | 675 | 679 | 8,000 | 679 |
| 2001-01-26 | 691 | 691 | 676 | 676 | 5,000 | 676 |
| 2001-01-25 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2001-01-24 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 2001-01-23 | 700 | 700 | 691 | 691 | 3,000 | 691 |
| 2001-01-22 | 698 | 698 | 691 | 691 | 3,000 | 691 |
| 2001-01-18 | 695 | 699 | 695 | 699 | 4,000 | 699 |
| 2001-01-17 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2001-01-16 | 695 | 695 | 694 | 694 | 4,000 | 694 |
| 2001-01-15 | 675 | 695 | 675 | 695 | 4,000 | 695 |
| 2001-01-12 | 675 | 675 | 670 | 675 | 8,000 | 675 |
| 2001-01-11 | 675 | 675 | 675 | 675 | 9,000 | 675 |
| 2001-01-10 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2001-01-09 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2001-01-05 | 685 | 685 | 675 | 675 | 2,000 | 675 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
