8163 SRSホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 572 | 581 | 572 | 581 | 2,000 | 581 |
| 2002-12-27 | 570 | 570 | 567 | 567 | 2,000 | 567 |
| 2002-12-26 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-12-25 | 559 | 570 | 559 | 570 | 10,000 | 570 |
| 2002-12-24 | 559 | 560 | 554 | 560 | 15,000 | 560 |
| 2002-12-20 | 563 | 563 | 553 | 563 | 20,000 | 563 |
| 2002-12-19 | 563 | 563 | 557 | 557 | 16,000 | 557 |
| 2002-12-18 | 564 | 564 | 561 | 564 | 17,000 | 564 |
| 2002-12-17 | 570 | 572 | 565 | 565 | 13,000 | 565 |
| 2002-12-16 | 570 | 573 | 570 | 570 | 14,000 | 570 |
| 2002-12-13 | 573 | 574 | 570 | 570 | 15,000 | 570 |
| 2002-12-12 | 575 | 580 | 573 | 574 | 11,000 | 574 |
| 2002-12-11 | 580 | 580 | 573 | 573 | 6,000 | 573 |
| 2002-12-10 | 585 | 585 | 573 | 573 | 13,000 | 573 |
| 2002-12-09 | 579 | 579 | 575 | 575 | 10,000 | 575 |
| 2002-12-06 | 576 | 580 | 575 | 580 | 11,000 | 580 |
| 2002-12-05 | 580 | 581 | 576 | 576 | 6,000 | 576 |
| 2002-12-04 | 575 | 583 | 575 | 583 | 7,000 | 583 |
| 2002-12-03 | 580 | 581 | 580 | 580 | 8,000 | 580 |
| 2002-12-02 | 580 | 581 | 580 | 581 | 15,000 | 581 |
| 2002-11-29 | 579 | 581 | 573 | 581 | 16,000 | 581 |
| 2002-11-28 | 582 | 582 | 571 | 578 | 19,000 | 578 |
| 2002-11-27 | 581 | 581 | 580 | 581 | 13,000 | 581 |
| 2002-11-26 | 597 | 597 | 590 | 591 | 13,000 | 591 |
| 2002-11-25 | 592 | 597 | 592 | 597 | 4,000 | 597 |
| 2002-11-22 | 598 | 598 | 591 | 591 | 11,000 | 591 |
| 2002-11-21 | 591 | 595 | 588 | 590 | 10,000 | 590 |
| 2002-11-20 | 598 | 600 | 590 | 591 | 8,000 | 591 |
| 2002-11-19 | 612 | 612 | 598 | 598 | 13,000 | 598 |
| 2002-11-18 | 613 | 620 | 611 | 612 | 7,000 | 612 |
| 2002-11-15 | 634 | 634 | 610 | 612 | 14,000 | 612 |
| 2002-11-14 | 635 | 638 | 610 | 638 | 4,000 | 638 |
| 2002-11-13 | 635 | 635 | 630 | 634 | 6,000 | 634 |
| 2002-11-12 | 643 | 645 | 640 | 640 | 7,000 | 640 |
| 2002-11-11 | 645 | 645 | 644 | 645 | 6,000 | 645 |
| 2002-11-08 | 646 | 650 | 645 | 645 | 6,000 | 645 |
| 2002-11-07 | 646 | 650 | 645 | 645 | 5,000 | 645 |
| 2002-11-06 | 650 | 650 | 645 | 645 | 4,000 | 645 |
| 2002-11-05 | 654 | 654 | 644 | 650 | 7,000 | 650 |
| 2002-11-01 | 646 | 650 | 643 | 650 | 6,000 | 650 |
| 2002-10-31 | 650 | 650 | 649 | 649 | 3,000 | 649 |
| 2002-10-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-10-29 | 647 | 650 | 645 | 650 | 5,000 | 650 |
| 2002-10-28 | 646 | 646 | 645 | 645 | 7,000 | 645 |
| 2002-10-25 | 650 | 650 | 646 | 646 | 6,000 | 646 |
| 2002-10-24 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 2002-10-23 | 650 | 654 | 650 | 654 | 4,000 | 654 |
| 2002-10-22 | 658 | 658 | 651 | 651 | 3,000 | 651 |
| 2002-10-21 | 651 | 653 | 650 | 650 | 15,000 | 650 |
| 2002-10-18 | 655 | 655 | 653 | 653 | 5,000 | 653 |
| 2002-10-17 | 658 | 658 | 653 | 655 | 12,000 | 655 |
| 2002-10-16 | 668 | 668 | 655 | 656 | 5,000 | 656 |
| 2002-10-15 | 671 | 671 | 652 | 670 | 11,000 | 670 |
| 2002-10-11 | 652 | 653 | 650 | 653 | 8,000 | 653 |
| 2002-10-10 | 651 | 652 | 651 | 652 | 8,000 | 652 |
| 2002-10-09 | 650 | 659 | 650 | 655 | 16,000 | 655 |
| 2002-10-08 | 653 | 653 | 641 | 651 | 33,000 | 651 |
| 2002-10-07 | 674 | 680 | 670 | 670 | 14,000 | 670 |
| 2002-10-04 | 680 | 689 | 660 | 689 | 17,000 | 689 |
| 2002-10-03 | 700 | 700 | 681 | 692 | 36,000 | 692 |
| 2002-10-02 | 700 | 702 | 700 | 702 | 3,000 | 702 |
| 2002-10-01 | 706 | 706 | 700 | 701 | 8,000 | 701 |
| 2002-09-30 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2002-09-27 | 707 | 709 | 705 | 705 | 6,000 | 705 |
| 2002-09-26 | 709 | 709 | 705 | 705 | 7,000 | 705 |
| 2002-09-25 | 701 | 710 | 698 | 710 | 30,000 | 710 |
| 2002-09-24 | 728 | 729 | 725 | 726 | 85,000 | 726 |
| 2002-09-20 | 725 | 726 | 721 | 726 | 27,000 | 726 |
| 2002-09-19 | 725 | 729 | 719 | 725 | 13,000 | 725 |
| 2002-09-18 | 716 | 720 | 716 | 720 | 11,000 | 720 |
| 2002-09-17 | 715 | 715 | 712 | 715 | 13,000 | 715 |
| 2002-09-13 | 714 | 715 | 714 | 715 | 6,000 | 715 |
| 2002-09-12 | 710 | 714 | 709 | 714 | 9,000 | 714 |
| 2002-09-11 | 711 | 714 | 708 | 708 | 17,000 | 708 |
| 2002-09-10 | 714 | 715 | 712 | 712 | 9,000 | 712 |
| 2002-09-09 | 707 | 712 | 707 | 712 | 13,000 | 712 |
| 2002-09-06 | 709 | 710 | 708 | 708 | 8,000 | 708 |
| 2002-09-05 | 707 | 710 | 707 | 710 | 6,000 | 710 |
| 2002-09-04 | 708 | 710 | 708 | 708 | 7,000 | 708 |
| 2002-09-03 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2002-09-02 | 712 | 715 | 710 | 714 | 5,000 | 714 |
| 2002-08-30 | 707 | 712 | 707 | 712 | 2,000 | 712 |
| 2002-08-29 | 711 | 711 | 708 | 708 | 4,000 | 708 |
| 2002-08-28 | 713 | 713 | 713 | 713 | 3,000 | 713 |
| 2002-08-27 | 706 | 714 | 706 | 714 | 5,000 | 714 |
| 2002-08-26 | 709 | 709 | 706 | 706 | 13,000 | 706 |
| 2002-08-23 | 708 | 710 | 708 | 708 | 6,000 | 708 |
| 2002-08-22 | 708 | 708 | 708 | 708 | 5,000 | 708 |
| 2002-08-21 | 712 | 712 | 707 | 707 | 9,000 | 707 |
| 2002-08-20 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2002-08-19 | 712 | 713 | 712 | 712 | 5,000 | 712 |
| 2002-08-16 | 710 | 712 | 705 | 712 | 9,000 | 712 |
| 2002-08-15 | 710 | 710 | 707 | 710 | 7,000 | 710 |
| 2002-08-14 | 708 | 708 | 705 | 707 | 7,000 | 707 |
| 2002-08-13 | 705 | 709 | 705 | 709 | 11,000 | 709 |
| 2002-08-12 | 707 | 709 | 706 | 709 | 10,000 | 709 |
| 2002-08-09 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2002-08-08 | 710 | 710 | 708 | 710 | 4,000 | 710 |
| 2002-08-07 | 710 | 711 | 707 | 710 | 10,000 | 710 |
| 2002-08-06 | 707 | 711 | 706 | 711 | 7,000 | 711 |
| 2002-08-05 | 708 | 708 | 707 | 707 | 4,000 | 707 |
| 2002-08-02 | 711 | 712 | 709 | 709 | 4,000 | 709 |
| 2002-08-01 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 2002-07-31 | 711 | 712 | 710 | 712 | 21,000 | 712 |
| 2002-07-30 | 712 | 712 | 712 | 712 | 4,000 | 712 |
| 2002-07-29 | 710 | 720 | 707 | 720 | 15,000 | 720 |
| 2002-07-26 | 707 | 710 | 707 | 710 | 3,000 | 710 |
| 2002-07-25 | 709 | 710 | 708 | 708 | 5,000 | 708 |
| 2002-07-24 | 710 | 710 | 708 | 708 | 6,000 | 708 |
| 2002-07-23 | 712 | 712 | 710 | 711 | 12,000 | 711 |
| 2002-07-22 | 714 | 714 | 712 | 712 | 7,000 | 712 |
| 2002-07-19 | 715 | 715 | 711 | 714 | 6,000 | 714 |
| 2002-07-18 | 715 | 715 | 710 | 710 | 21,000 | 710 |
| 2002-07-17 | 712 | 712 | 711 | 711 | 5,000 | 711 |
| 2002-07-16 | 715 | 715 | 712 | 712 | 4,000 | 712 |
| 2002-07-15 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2002-07-12 | 713 | 715 | 712 | 715 | 9,000 | 715 |
| 2002-07-11 | 712 | 712 | 712 | 712 | 4,000 | 712 |
| 2002-07-10 | 712 | 712 | 711 | 711 | 8,000 | 711 |
| 2002-07-09 | 712 | 712 | 711 | 711 | 5,000 | 711 |
| 2002-07-08 | 715 | 715 | 711 | 711 | 4,000 | 711 |
| 2002-07-05 | 711 | 715 | 710 | 715 | 3,000 | 715 |
| 2002-07-04 | 712 | 712 | 710 | 710 | 7,000 | 710 |
| 2002-07-03 | 711 | 714 | 711 | 714 | 4,000 | 714 |
| 2002-07-02 | 711 | 714 | 711 | 714 | 2,000 | 714 |
| 2002-07-01 | 714 | 714 | 710 | 710 | 7,000 | 710 |
| 2002-06-28 | 715 | 719 | 715 | 719 | 5,000 | 719 |
| 2002-06-27 | 710 | 715 | 710 | 715 | 6,000 | 715 |
| 2002-06-26 | 714 | 714 | 711 | 711 | 3,000 | 711 |
| 2002-06-24 | 720 | 720 | 711 | 711 | 3,000 | 711 |
| 2002-06-21 | 712 | 712 | 712 | 712 | 8,000 | 712 |
| 2002-06-20 | 715 | 715 | 712 | 712 | 4,000 | 712 |
| 2002-06-19 | 719 | 720 | 711 | 711 | 10,000 | 711 |
| 2002-06-18 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2002-06-17 | 718 | 719 | 718 | 719 | 6,000 | 719 |
| 2002-06-14 | 714 | 718 | 714 | 718 | 3,000 | 718 |
| 2002-06-13 | 716 | 718 | 716 | 718 | 2,000 | 718 |
| 2002-06-12 | 712 | 716 | 711 | 716 | 5,000 | 716 |
| 2002-06-11 | 712 | 712 | 711 | 711 | 2,000 | 711 |
| 2002-06-10 | 714 | 714 | 712 | 714 | 4,000 | 714 |
| 2002-06-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-06-06 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2002-06-05 | 715 | 715 | 711 | 711 | 3,000 | 711 |
| 2002-06-04 | 719 | 719 | 712 | 712 | 5,000 | 712 |
| 2002-06-03 | 720 | 720 | 716 | 716 | 2,000 | 716 |
| 2002-05-31 | 714 | 719 | 714 | 718 | 4,000 | 718 |
| 2002-05-30 | 715 | 719 | 715 | 719 | 2,000 | 719 |
| 2002-05-29 | 715 | 716 | 711 | 716 | 4,000 | 716 |
| 2002-05-28 | 715 | 715 | 711 | 711 | 3,000 | 711 |
| 2002-05-27 | 711 | 714 | 710 | 711 | 7,000 | 711 |
| 2002-05-24 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 2002-05-23 | 711 | 711 | 711 | 711 | 4,000 | 711 |
| 2002-05-22 | 715 | 715 | 711 | 711 | 5,000 | 711 |
| 2002-05-21 | 719 | 719 | 712 | 712 | 6,000 | 712 |
| 2002-05-20 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 2002-05-17 | 715 | 715 | 714 | 715 | 6,000 | 715 |
| 2002-05-16 | 715 | 715 | 714 | 714 | 4,000 | 714 |
| 2002-05-15 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 2002-05-14 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2002-05-10 | 705 | 710 | 703 | 710 | 3,000 | 710 |
| 2002-05-09 | 710 | 710 | 706 | 706 | 2,000 | 706 |
| 2002-05-08 | 707 | 711 | 707 | 711 | 2,000 | 711 |
| 2002-05-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-05-02 | 709 | 710 | 705 | 705 | 3,000 | 705 |
| 2002-05-01 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2002-04-30 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2002-04-26 | 702 | 705 | 702 | 702 | 6,000 | 702 |
| 2002-04-25 | 702 | 703 | 702 | 702 | 4,000 | 702 |
| 2002-04-24 | 704 | 710 | 702 | 702 | 4,000 | 702 |
| 2002-04-23 | 706 | 706 | 703 | 703 | 3,000 | 703 |
| 2002-04-22 | 704 | 704 | 704 | 704 | 3,000 | 704 |
| 2002-04-18 | 710 | 710 | 704 | 704 | 3,000 | 704 |
| 2002-04-17 | 709 | 710 | 709 | 710 | 3,000 | 710 |
| 2002-04-16 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 2002-04-15 | 710 | 710 | 702 | 702 | 5,000 | 702 |
| 2002-04-12 | 705 | 705 | 702 | 702 | 4,000 | 702 |
| 2002-04-11 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2002-04-10 | 702 | 708 | 702 | 708 | 2,000 | 708 |
| 2002-04-09 | 702 | 704 | 702 | 702 | 4,000 | 702 |
| 2002-04-08 | 703 | 703 | 702 | 702 | 2,000 | 702 |
| 2002-04-05 | 703 | 705 | 703 | 705 | 2,000 | 705 |
| 2002-04-04 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2002-04-03 | 702 | 702 | 701 | 701 | 4,000 | 701 |
| 2002-04-02 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2002-04-01 | 704 | 708 | 704 | 708 | 4,000 | 708 |
| 2002-03-29 | 703 | 704 | 701 | 704 | 5,000 | 704 |
| 2002-03-28 | 707 | 707 | 707 | 707 | 3,000 | 707 |
| 2002-03-27 | 710 | 710 | 709 | 709 | 3,000 | 709 |
| 2002-03-26 | 717 | 717 | 706 | 714 | 12,000 | 714 |
| 2002-03-25 | 731 | 738 | 731 | 737 | 57,000 | 737 |
| 2002-03-22 | 730 | 735 | 725 | 735 | 33,000 | 735 |
| 2002-03-20 | 730 | 730 | 726 | 729 | 12,000 | 729 |
| 2002-03-19 | 727 | 730 | 726 | 730 | 15,000 | 730 |
| 2002-03-18 | 726 | 727 | 725 | 726 | 11,000 | 726 |
| 2002-03-15 | 724 | 724 | 722 | 722 | 11,000 | 722 |
| 2002-03-14 | 724 | 724 | 724 | 724 | 5,000 | 724 |
| 2002-03-13 | 725 | 725 | 720 | 724 | 9,000 | 724 |
| 2002-03-12 | 725 | 725 | 721 | 723 | 6,000 | 723 |
| 2002-03-11 | 726 | 726 | 720 | 724 | 13,000 | 724 |
| 2002-03-08 | 721 | 726 | 720 | 720 | 14,000 | 720 |
| 2002-03-07 | 720 | 726 | 720 | 720 | 5,000 | 720 |
| 2002-03-06 | 717 | 721 | 717 | 721 | 3,000 | 721 |
| 2002-03-05 | 710 | 717 | 710 | 717 | 3,000 | 717 |
| 2002-03-04 | 704 | 718 | 704 | 707 | 10,000 | 707 |
| 2002-03-01 | 702 | 707 | 702 | 703 | 14,000 | 703 |
| 2002-02-28 | 703 | 707 | 702 | 707 | 13,000 | 707 |
| 2002-02-27 | 705 | 705 | 703 | 703 | 4,000 | 703 |
| 2002-02-26 | 704 | 705 | 702 | 705 | 7,000 | 705 |
| 2002-02-25 | 704 | 704 | 702 | 704 | 9,000 | 704 |
| 2002-02-22 | 703 | 703 | 702 | 702 | 5,000 | 702 |
| 2002-02-21 | 702 | 703 | 702 | 703 | 7,000 | 703 |
| 2002-02-20 | 703 | 703 | 702 | 703 | 5,000 | 703 |
| 2002-02-19 | 702 | 703 | 701 | 703 | 6,000 | 703 |
| 2002-02-18 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2002-02-15 | 701 | 701 | 700 | 700 | 8,000 | 700 |
| 2002-02-14 | 700 | 702 | 700 | 700 | 7,000 | 700 |
| 2002-02-13 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2002-02-12 | 702 | 702 | 702 | 702 | 5,000 | 702 |
| 2002-02-08 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 2002-02-07 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 2002-02-06 | 701 | 701 | 699 | 699 | 4,000 | 699 |
| 2002-02-05 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2002-02-04 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2002-02-01 | 700 | 701 | 700 | 701 | 5,000 | 701 |
| 2002-01-31 | 700 | 701 | 700 | 700 | 12,000 | 700 |
| 2002-01-30 | 700 | 702 | 700 | 701 | 5,000 | 701 |
| 2002-01-29 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2002-01-28 | 700 | 703 | 700 | 703 | 4,000 | 703 |
| 2002-01-25 | 701 | 701 | 700 | 700 | 7,000 | 700 |
| 2002-01-24 | 700 | 702 | 700 | 701 | 7,000 | 701 |
| 2002-01-23 | 701 | 701 | 700 | 700 | 11,000 | 700 |
| 2002-01-22 | 707 | 707 | 701 | 701 | 5,000 | 701 |
| 2002-01-21 | 700 | 705 | 700 | 705 | 12,000 | 705 |
| 2002-01-18 | 701 | 701 | 700 | 700 | 9,000 | 700 |
| 2002-01-17 | 702 | 705 | 702 | 705 | 5,000 | 705 |
| 2002-01-16 | 705 | 705 | 701 | 702 | 6,000 | 702 |
| 2002-01-15 | 702 | 702 | 701 | 702 | 13,000 | 702 |
| 2002-01-11 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2002-01-10 | 702 | 705 | 701 | 705 | 4,000 | 705 |
| 2002-01-09 | 702 | 710 | 702 | 702 | 6,000 | 702 |
| 2002-01-08 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2002-01-07 | 702 | 705 | 702 | 705 | 6,000 | 705 |
| 2002-01-04 | 710 | 710 | 702 | 702 | 2,000 | 702 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
