8163 SRSホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 661 | 666 | 660 | 666 | 4,000 | 666 |
| 2003-12-29 | 665 | 665 | 664 | 664 | 2,000 | 664 |
| 2003-12-26 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2003-12-25 | 660 | 660 | 656 | 656 | 3,000 | 656 |
| 2003-12-24 | 656 | 660 | 656 | 660 | 5,000 | 660 |
| 2003-12-22 | 678 | 678 | 656 | 657 | 10,000 | 657 |
| 2003-12-19 | 690 | 690 | 656 | 656 | 8,000 | 656 |
| 2003-12-18 | 669 | 669 | 660 | 660 | 3,000 | 660 |
| 2003-12-17 | 655 | 662 | 655 | 662 | 3,000 | 662 |
| 2003-12-16 | 659 | 659 | 655 | 655 | 4,000 | 655 |
| 2003-12-15 | 658 | 660 | 658 | 659 | 4,000 | 659 |
| 2003-12-12 | 660 | 660 | 659 | 659 | 5,000 | 659 |
| 2003-12-11 | 660 | 660 | 654 | 654 | 6,000 | 654 |
| 2003-12-10 | 656 | 656 | 655 | 655 | 7,000 | 655 |
| 2003-12-09 | 653 | 654 | 653 | 654 | 3,000 | 654 |
| 2003-12-08 | 655 | 655 | 651 | 655 | 5,000 | 655 |
| 2003-12-05 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 2003-12-04 | 657 | 659 | 657 | 659 | 3,000 | 659 |
| 2003-12-03 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2003-12-02 | 655 | 656 | 655 | 656 | 3,000 | 656 |
| 2003-12-01 | 656 | 657 | 656 | 657 | 6,000 | 657 |
| 2003-11-28 | 660 | 666 | 656 | 656 | 3,000 | 656 |
| 2003-11-27 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2003-11-26 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2003-11-25 | 670 | 670 | 656 | 656 | 3,000 | 656 |
| 2003-11-21 | 652 | 666 | 652 | 666 | 3,000 | 666 |
| 2003-11-20 | 668 | 668 | 652 | 666 | 5,000 | 666 |
| 2003-11-19 | 667 | 667 | 650 | 650 | 10,000 | 650 |
| 2003-11-18 | 670 | 670 | 650 | 670 | 4,000 | 670 |
| 2003-11-17 | 670 | 670 | 650 | 650 | 6,000 | 650 |
| 2003-11-14 | 665 | 670 | 665 | 665 | 4,000 | 665 |
| 2003-11-13 | 665 | 665 | 664 | 665 | 3,000 | 665 |
| 2003-11-12 | 650 | 661 | 650 | 661 | 3,000 | 661 |
| 2003-11-11 | 655 | 655 | 649 | 655 | 7,000 | 655 |
| 2003-11-10 | 650 | 655 | 650 | 655 | 3,000 | 655 |
| 2003-11-07 | 650 | 650 | 649 | 650 | 3,000 | 650 |
| 2003-11-06 | 650 | 650 | 649 | 650 | 3,000 | 650 |
| 2003-11-05 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 2003-11-04 | 642 | 658 | 642 | 658 | 4,000 | 658 |
| 2003-10-31 | 645 | 645 | 642 | 642 | 3,000 | 642 |
| 2003-10-30 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2003-10-29 | 643 | 656 | 641 | 641 | 5,000 | 641 |
| 2003-10-28 | 643 | 643 | 642 | 642 | 3,000 | 642 |
| 2003-10-27 | 650 | 650 | 643 | 643 | 2,000 | 643 |
| 2003-10-24 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 2003-10-23 | 649 | 649 | 645 | 645 | 3,000 | 645 |
| 2003-10-22 | 645 | 645 | 644 | 645 | 6,000 | 645 |
| 2003-10-21 | 646 | 649 | 645 | 645 | 4,000 | 645 |
| 2003-10-20 | 642 | 643 | 642 | 643 | 2,000 | 643 |
| 2003-10-17 | 655 | 657 | 655 | 657 | 5,000 | 657 |
| 2003-10-16 | 655 | 655 | 644 | 655 | 4,000 | 655 |
| 2003-10-15 | 658 | 658 | 644 | 644 | 6,000 | 644 |
| 2003-10-14 | 642 | 642 | 642 | 642 | 4,000 | 642 |
| 2003-10-10 | 642 | 642 | 635 | 640 | 14,000 | 640 |
| 2003-10-09 | 642 | 643 | 642 | 643 | 3,000 | 643 |
| 2003-10-08 | 642 | 643 | 642 | 642 | 7,000 | 642 |
| 2003-10-07 | 641 | 642 | 641 | 642 | 8,000 | 642 |
| 2003-10-06 | 643 | 643 | 640 | 641 | 9,000 | 641 |
| 2003-10-03 | 650 | 652 | 641 | 643 | 12,000 | 643 |
| 2003-10-02 | 660 | 660 | 650 | 651 | 10,000 | 651 |
| 2003-10-01 | 669 | 669 | 661 | 661 | 5,000 | 661 |
| 2003-09-30 | 672 | 672 | 670 | 670 | 3,000 | 670 |
| 2003-09-29 | 679 | 679 | 658 | 671 | 10,000 | 671 |
| 2003-09-26 | 665 | 669 | 660 | 663 | 19,000 | 663 |
| 2003-09-25 | 651 | 666 | 651 | 664 | 13,000 | 664 |
| 2003-09-24 | 712 | 715 | 709 | 715 | 44,000 | 715 |
| 2003-09-22 | 716 | 716 | 710 | 713 | 27,000 | 713 |
| 2003-09-19 | 715 | 715 | 710 | 715 | 9,000 | 715 |
| 2003-09-18 | 710 | 711 | 705 | 711 | 13,000 | 711 |
| 2003-09-17 | 702 | 710 | 702 | 710 | 12,000 | 710 |
| 2003-09-16 | 696 | 702 | 696 | 702 | 16,000 | 702 |
| 2003-09-12 | 700 | 700 | 695 | 696 | 20,000 | 696 |
| 2003-09-11 | 703 | 703 | 699 | 703 | 5,000 | 703 |
| 2003-09-10 | 695 | 703 | 695 | 703 | 7,000 | 703 |
| 2003-09-09 | 701 | 701 | 695 | 695 | 8,000 | 695 |
| 2003-09-08 | 700 | 700 | 694 | 700 | 6,000 | 700 |
| 2003-09-05 | 699 | 700 | 696 | 700 | 8,000 | 700 |
| 2003-09-04 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 2003-09-03 | 691 | 700 | 691 | 700 | 8,000 | 700 |
| 2003-09-02 | 687 | 690 | 687 | 690 | 6,000 | 690 |
| 2003-09-01 | 681 | 685 | 680 | 685 | 8,000 | 685 |
| 2003-08-29 | 680 | 682 | 680 | 682 | 2,000 | 682 |
| 2003-08-28 | 680 | 681 | 680 | 681 | 3,000 | 681 |
| 2003-08-27 | 676 | 680 | 675 | 680 | 7,000 | 680 |
| 2003-08-26 | 674 | 680 | 673 | 673 | 3,000 | 673 |
| 2003-08-25 | 672 | 673 | 672 | 673 | 4,000 | 673 |
| 2003-08-22 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 2003-08-21 | 665 | 680 | 662 | 680 | 6,000 | 680 |
| 2003-08-20 | 661 | 665 | 660 | 665 | 4,000 | 665 |
| 2003-08-19 | 653 | 665 | 653 | 656 | 7,000 | 656 |
| 2003-08-18 | 653 | 655 | 653 | 653 | 6,000 | 653 |
| 2003-08-15 | 648 | 653 | 648 | 653 | 7,000 | 653 |
| 2003-08-14 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2003-08-13 | 646 | 647 | 646 | 647 | 3,000 | 647 |
| 2003-08-12 | 648 | 650 | 648 | 650 | 4,000 | 650 |
| 2003-08-11 | 650 | 650 | 642 | 642 | 2,000 | 642 |
| 2003-08-07 | 650 | 650 | 641 | 645 | 5,000 | 645 |
| 2003-08-06 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2003-08-05 | 641 | 649 | 641 | 649 | 3,000 | 649 |
| 2003-08-04 | 643 | 648 | 641 | 647 | 7,000 | 647 |
| 2003-08-01 | 650 | 652 | 640 | 641 | 5,000 | 641 |
| 2003-07-31 | 649 | 649 | 641 | 641 | 4,000 | 641 |
| 2003-07-30 | 650 | 650 | 630 | 650 | 7,000 | 650 |
| 2003-07-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-07-28 | 640 | 650 | 640 | 640 | 5,000 | 640 |
| 2003-07-25 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 2003-07-24 | 635 | 645 | 635 | 645 | 5,000 | 645 |
| 2003-07-23 | 654 | 654 | 633 | 633 | 6,000 | 633 |
| 2003-07-22 | 645 | 645 | 632 | 636 | 5,000 | 636 |
| 2003-07-18 | 636 | 637 | 634 | 634 | 6,000 | 634 |
| 2003-07-17 | 645 | 645 | 635 | 635 | 8,000 | 635 |
| 2003-07-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2003-07-15 | 639 | 649 | 639 | 649 | 2,000 | 649 |
| 2003-07-14 | 654 | 655 | 637 | 638 | 8,000 | 638 |
| 2003-07-11 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2003-07-10 | 649 | 649 | 639 | 639 | 7,000 | 639 |
| 2003-07-09 | 637 | 637 | 635 | 635 | 3,000 | 635 |
| 2003-07-08 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2003-07-07 | 635 | 636 | 635 | 636 | 4,000 | 636 |
| 2003-07-04 | 625 | 635 | 625 | 635 | 7,000 | 635 |
| 2003-07-03 | 625 | 630 | 625 | 630 | 7,000 | 630 |
| 2003-07-02 | 623 | 633 | 623 | 625 | 3,000 | 625 |
| 2003-07-01 | 628 | 628 | 621 | 622 | 4,000 | 622 |
| 2003-06-30 | 621 | 628 | 621 | 628 | 2,000 | 628 |
| 2003-06-27 | 614 | 629 | 614 | 629 | 2,000 | 629 |
| 2003-06-26 | 615 | 615 | 613 | 613 | 2,000 | 613 |
| 2003-06-25 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2003-06-24 | 620 | 620 | 616 | 616 | 3,000 | 616 |
| 2003-06-23 | 618 | 620 | 618 | 620 | 2,000 | 620 |
| 2003-06-20 | 618 | 618 | 610 | 618 | 8,000 | 618 |
| 2003-06-19 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2003-06-18 | 615 | 616 | 615 | 616 | 7,000 | 616 |
| 2003-06-17 | 614 | 614 | 610 | 610 | 2,000 | 610 |
| 2003-06-16 | 611 | 615 | 610 | 615 | 8,000 | 615 |
| 2003-06-13 | 609 | 613 | 609 | 610 | 3,000 | 610 |
| 2003-06-12 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2003-06-11 | 605 | 605 | 602 | 605 | 6,000 | 605 |
| 2003-06-10 | 604 | 605 | 604 | 605 | 2,000 | 605 |
| 2003-06-09 | 603 | 605 | 603 | 605 | 4,000 | 605 |
| 2003-06-06 | 602 | 602 | 600 | 602 | 6,000 | 602 |
| 2003-06-05 | 600 | 602 | 600 | 602 | 6,000 | 602 |
| 2003-06-04 | 598 | 599 | 598 | 599 | 3,000 | 599 |
| 2003-06-03 | 604 | 604 | 598 | 600 | 7,000 | 600 |
| 2003-06-02 | 603 | 603 | 597 | 597 | 7,000 | 597 |
| 2003-05-30 | 604 | 605 | 603 | 605 | 3,000 | 605 |
| 2003-05-29 | 599 | 605 | 597 | 605 | 4,000 | 605 |
| 2003-05-28 | 599 | 603 | 599 | 600 | 4,000 | 600 |
| 2003-05-27 | 595 | 599 | 595 | 599 | 3,000 | 599 |
| 2003-05-26 | 595 | 595 | 594 | 594 | 3,000 | 594 |
| 2003-05-23 | 595 | 595 | 594 | 594 | 4,000 | 594 |
| 2003-05-22 | 596 | 596 | 594 | 594 | 5,000 | 594 |
| 2003-05-21 | 595 | 595 | 594 | 594 | 5,000 | 594 |
| 2003-05-20 | 603 | 603 | 599 | 599 | 4,000 | 599 |
| 2003-05-19 | 615 | 615 | 601 | 602 | 5,000 | 602 |
| 2003-05-16 | 599 | 615 | 599 | 615 | 7,000 | 615 |
| 2003-05-15 | 600 | 602 | 598 | 598 | 16,000 | 598 |
| 2003-05-14 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2003-05-13 | 599 | 605 | 599 | 605 | 4,000 | 605 |
| 2003-05-12 | 597 | 598 | 597 | 598 | 4,000 | 598 |
| 2003-05-09 | 593 | 596 | 593 | 596 | 4,000 | 596 |
| 2003-05-08 | 591 | 594 | 591 | 594 | 5,000 | 594 |
| 2003-05-07 | 591 | 591 | 591 | 591 | 7,000 | 591 |
| 2003-05-06 | 586 | 590 | 586 | 590 | 2,000 | 590 |
| 2003-05-02 | 585 | 589 | 585 | 589 | 2,000 | 589 |
| 2003-04-30 | 588 | 588 | 585 | 588 | 6,000 | 588 |
| 2003-04-28 | 587 | 588 | 587 | 587 | 3,000 | 587 |
| 2003-04-25 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2003-04-24 | 592 | 592 | 587 | 587 | 3,000 | 587 |
| 2003-04-23 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2003-04-22 | 591 | 591 | 590 | 590 | 9,000 | 590 |
| 2003-04-21 | 596 | 596 | 590 | 590 | 5,000 | 590 |
| 2003-04-18 | 597 | 600 | 597 | 600 | 5,000 | 600 |
| 2003-04-17 | 598 | 600 | 598 | 600 | 3,000 | 600 |
| 2003-04-16 | 600 | 600 | 597 | 597 | 3,000 | 597 |
| 2003-04-15 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2003-04-14 | 601 | 602 | 601 | 602 | 5,000 | 602 |
| 2003-04-11 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 2003-04-10 | 603 | 603 | 602 | 602 | 2,000 | 602 |
| 2003-04-09 | 605 | 606 | 602 | 606 | 3,000 | 606 |
| 2003-04-08 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2003-04-07 | 609 | 609 | 605 | 605 | 6,000 | 605 |
| 2003-04-04 | 607 | 608 | 607 | 608 | 4,000 | 608 |
| 2003-04-03 | 610 | 611 | 606 | 606 | 3,000 | 606 |
| 2003-04-02 | 611 | 611 | 610 | 610 | 4,000 | 610 |
| 2003-04-01 | 627 | 627 | 610 | 610 | 3,000 | 610 |
| 2003-03-31 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2003-03-28 | 620 | 627 | 620 | 627 | 6,000 | 627 |
| 2003-03-27 | 609 | 618 | 608 | 614 | 10,000 | 614 |
| 2003-03-26 | 610 | 613 | 602 | 604 | 10,000 | 604 |
| 2003-03-25 | 662 | 669 | 654 | 661 | 29,000 | 661 |
| 2003-03-24 | 652 | 665 | 651 | 665 | 17,000 | 665 |
| 2003-03-20 | 650 | 654 | 642 | 645 | 20,000 | 645 |
| 2003-03-19 | 650 | 650 | 646 | 650 | 15,000 | 650 |
| 2003-03-18 | 644 | 648 | 641 | 641 | 10,000 | 641 |
| 2003-03-17 | 645 | 650 | 645 | 645 | 11,000 | 645 |
| 2003-03-14 | 640 | 641 | 640 | 641 | 4,000 | 641 |
| 2003-03-13 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2003-03-12 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2003-03-11 | 635 | 636 | 635 | 636 | 2,000 | 636 |
| 2003-03-10 | 628 | 630 | 628 | 628 | 4,000 | 628 |
| 2003-03-07 | 635 | 635 | 628 | 628 | 6,000 | 628 |
| 2003-03-06 | 638 | 640 | 638 | 638 | 4,000 | 638 |
| 2003-03-05 | 634 | 638 | 634 | 638 | 4,000 | 638 |
| 2003-03-04 | 622 | 630 | 622 | 630 | 3,000 | 630 |
| 2003-03-03 | 622 | 622 | 620 | 620 | 2,000 | 620 |
| 2003-02-28 | 620 | 628 | 620 | 625 | 9,000 | 625 |
| 2003-02-27 | 623 | 623 | 620 | 621 | 8,000 | 621 |
| 2003-02-26 | 624 | 624 | 621 | 621 | 7,000 | 621 |
| 2003-02-25 | 625 | 625 | 623 | 623 | 3,000 | 623 |
| 2003-02-24 | 629 | 629 | 625 | 625 | 8,000 | 625 |
| 2003-02-21 | 629 | 630 | 629 | 630 | 8,000 | 630 |
| 2003-02-20 | 632 | 632 | 630 | 630 | 3,000 | 630 |
| 2003-02-19 | 631 | 633 | 630 | 630 | 7,000 | 630 |
| 2003-02-18 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2003-02-17 | 635 | 635 | 623 | 628 | 9,000 | 628 |
| 2003-02-14 | 628 | 628 | 621 | 628 | 7,000 | 628 |
| 2003-02-13 | 628 | 628 | 628 | 628 | 4,000 | 628 |
| 2003-02-12 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 2003-02-10 | 618 | 628 | 618 | 628 | 3,000 | 628 |
| 2003-02-07 | 615 | 618 | 615 | 618 | 2,000 | 618 |
| 2003-02-06 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2003-02-05 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2003-02-04 | 612 | 623 | 612 | 623 | 4,000 | 623 |
| 2003-02-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-01-31 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-01-30 | 615 | 624 | 615 | 623 | 4,000 | 623 |
| 2003-01-29 | 615 | 615 | 610 | 611 | 4,000 | 611 |
| 2003-01-28 | 621 | 621 | 616 | 616 | 3,000 | 616 |
| 2003-01-27 | 615 | 620 | 610 | 620 | 7,000 | 620 |
| 2003-01-24 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-01-23 | 610 | 617 | 610 | 615 | 6,000 | 615 |
| 2003-01-22 | 610 | 618 | 610 | 610 | 4,000 | 610 |
| 2003-01-21 | 616 | 616 | 610 | 610 | 8,000 | 610 |
| 2003-01-20 | 605 | 616 | 605 | 616 | 2,000 | 616 |
| 2003-01-17 | 616 | 618 | 600 | 600 | 7,000 | 600 |
| 2003-01-16 | 610 | 615 | 610 | 615 | 3,000 | 615 |
| 2003-01-15 | 597 | 600 | 597 | 600 | 6,000 | 600 |
| 2003-01-14 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2003-01-10 | 595 | 595 | 594 | 595 | 4,000 | 595 |
| 2003-01-09 | 589 | 589 | 585 | 585 | 4,000 | 585 |
| 2003-01-08 | 585 | 598 | 585 | 598 | 6,000 | 598 |
| 2003-01-07 | 584 | 585 | 583 | 585 | 5,000 | 585 |
| 2003-01-06 | 580 | 581 | 580 | 581 | 2,000 | 581 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
