8163 SRSホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 704 | 706 | 704 | 705 | 7,000 | 705 |
| 2005-12-29 | 705 | 706 | 702 | 702 | 9,000 | 702 |
| 2005-12-28 | 702 | 703 | 701 | 703 | 12,000 | 703 |
| 2005-12-27 | 701 | 702 | 700 | 702 | 13,000 | 702 |
| 2005-12-26 | 701 | 702 | 700 | 700 | 33,000 | 700 |
| 2005-12-22 | 701 | 702 | 700 | 701 | 23,000 | 701 |
| 2005-12-21 | 701 | 702 | 700 | 701 | 16,000 | 701 |
| 2005-12-20 | 701 | 702 | 700 | 701 | 27,000 | 701 |
| 2005-12-19 | 702 | 702 | 701 | 701 | 17,000 | 701 |
| 2005-12-16 | 701 | 702 | 700 | 702 | 23,000 | 702 |
| 2005-12-15 | 701 | 702 | 700 | 701 | 19,000 | 701 |
| 2005-12-14 | 700 | 702 | 700 | 701 | 17,000 | 701 |
| 2005-12-13 | 702 | 702 | 701 | 701 | 19,000 | 701 |
| 2005-12-12 | 702 | 703 | 701 | 702 | 37,000 | 702 |
| 2005-12-09 | 702 | 703 | 701 | 702 | 22,000 | 702 |
| 2005-12-08 | 701 | 703 | 701 | 701 | 20,000 | 701 |
| 2005-12-07 | 701 | 703 | 701 | 701 | 18,000 | 701 |
| 2005-12-06 | 701 | 702 | 701 | 701 | 30,000 | 701 |
| 2005-12-05 | 701 | 702 | 701 | 701 | 32,000 | 701 |
| 2005-12-02 | 702 | 703 | 701 | 701 | 22,000 | 701 |
| 2005-12-01 | 702 | 704 | 702 | 702 | 18,000 | 702 |
| 2005-11-30 | 704 | 704 | 701 | 702 | 18,000 | 702 |
| 2005-11-29 | 703 | 703 | 701 | 703 | 14,000 | 703 |
| 2005-11-28 | 702 | 703 | 701 | 703 | 22,000 | 703 |
| 2005-11-25 | 702 | 704 | 701 | 701 | 11,000 | 701 |
| 2005-11-24 | 702 | 704 | 702 | 702 | 15,000 | 702 |
| 2005-11-22 | 703 | 704 | 702 | 703 | 12,000 | 703 |
| 2005-11-21 | 701 | 705 | 701 | 703 | 18,000 | 703 |
| 2005-11-18 | 702 | 705 | 701 | 701 | 23,000 | 701 |
| 2005-11-17 | 702 | 705 | 702 | 702 | 24,000 | 702 |
| 2005-11-16 | 703 | 704 | 702 | 702 | 14,000 | 702 |
| 2005-11-15 | 703 | 708 | 702 | 703 | 58,000 | 703 |
| 2005-11-14 | 705 | 709 | 705 | 705 | 10,000 | 705 |
| 2005-11-11 | 708 | 710 | 705 | 705 | 25,000 | 705 |
| 2005-11-10 | 707 | 709 | 707 | 708 | 8,000 | 708 |
| 2005-11-09 | 708 | 710 | 708 | 708 | 9,000 | 708 |
| 2005-11-08 | 708 | 710 | 706 | 706 | 26,000 | 706 |
| 2005-11-07 | 711 | 715 | 708 | 708 | 25,000 | 708 |
| 2005-11-04 | 710 | 715 | 710 | 710 | 24,000 | 710 |
| 2005-11-02 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2005-11-01 | 706 | 710 | 706 | 710 | 7,000 | 710 |
| 2005-10-31 | 710 | 711 | 706 | 706 | 12,000 | 706 |
| 2005-10-28 | 710 | 710 | 706 | 708 | 8,000 | 708 |
| 2005-10-27 | 704 | 708 | 704 | 708 | 5,000 | 708 |
| 2005-10-26 | 703 | 705 | 703 | 705 | 7,000 | 705 |
| 2005-10-25 | 703 | 705 | 703 | 703 | 10,000 | 703 |
| 2005-10-24 | 703 | 705 | 702 | 702 | 15,000 | 702 |
| 2005-10-21 | 705 | 706 | 704 | 706 | 9,000 | 706 |
| 2005-10-20 | 706 | 708 | 705 | 705 | 31,000 | 705 |
| 2005-10-19 | 707 | 707 | 706 | 707 | 12,000 | 707 |
| 2005-10-18 | 709 | 709 | 707 | 707 | 10,000 | 707 |
| 2005-10-17 | 709 | 709 | 709 | 709 | 11,000 | 709 |
| 2005-10-14 | 708 | 708 | 707 | 707 | 18,000 | 707 |
| 2005-10-13 | 708 | 710 | 708 | 708 | 12,000 | 708 |
| 2005-10-12 | 709 | 710 | 708 | 708 | 10,000 | 708 |
| 2005-10-11 | 708 | 709 | 707 | 709 | 10,000 | 709 |
| 2005-10-07 | 709 | 710 | 708 | 708 | 10,000 | 708 |
| 2005-10-06 | 709 | 711 | 708 | 711 | 9,000 | 711 |
| 2005-10-05 | 707 | 709 | 707 | 708 | 9,000 | 708 |
| 2005-10-04 | 707 | 710 | 707 | 707 | 9,000 | 707 |
| 2005-10-03 | 710 | 710 | 706 | 710 | 9,000 | 710 |
| 2005-09-30 | 704 | 709 | 704 | 709 | 20,000 | 709 |
| 2005-09-29 | 704 | 706 | 704 | 705 | 23,000 | 705 |
| 2005-09-28 | 705 | 707 | 704 | 704 | 38,000 | 704 |
| 2005-09-27 | 700 | 709 | 698 | 707 | 66,000 | 707 |
| 2005-09-26 | 740 | 740 | 706 | 734 | 102,000 | 734 |
| 2005-09-22 | 746 | 746 | 744 | 745 | 51,000 | 745 |
| 2005-09-21 | 746 | 746 | 745 | 746 | 33,000 | 746 |
| 2005-09-20 | 747 | 747 | 745 | 746 | 50,000 | 746 |
| 2005-09-16 | 746 | 748 | 746 | 747 | 19,000 | 747 |
| 2005-09-15 | 748 | 748 | 744 | 746 | 25,000 | 746 |
| 2005-09-14 | 745 | 747 | 744 | 746 | 12,000 | 746 |
| 2005-09-13 | 746 | 747 | 746 | 746 | 10,000 | 746 |
| 2005-09-12 | 744 | 747 | 744 | 746 | 15,000 | 746 |
| 2005-09-09 | 743 | 744 | 743 | 744 | 11,000 | 744 |
| 2005-09-08 | 743 | 744 | 743 | 744 | 5,000 | 744 |
| 2005-09-07 | 744 | 745 | 743 | 744 | 10,000 | 744 |
| 2005-09-06 | 746 | 746 | 744 | 744 | 15,000 | 744 |
| 2005-09-05 | 747 | 748 | 746 | 747 | 14,000 | 747 |
| 2005-09-02 | 747 | 751 | 747 | 747 | 15,000 | 747 |
| 2005-09-01 | 746 | 747 | 745 | 747 | 13,000 | 747 |
| 2005-08-31 | 751 | 752 | 747 | 747 | 11,000 | 747 |
| 2005-08-30 | 747 | 750 | 747 | 750 | 15,000 | 750 |
| 2005-08-29 | 745 | 746 | 745 | 745 | 12,000 | 745 |
| 2005-08-26 | 744 | 744 | 744 | 744 | 3,000 | 744 |
| 2005-08-25 | 743 | 744 | 742 | 744 | 9,000 | 744 |
| 2005-08-24 | 741 | 743 | 741 | 743 | 7,000 | 743 |
| 2005-08-23 | 741 | 742 | 740 | 740 | 15,000 | 740 |
| 2005-08-22 | 741 | 741 | 740 | 740 | 12,000 | 740 |
| 2005-08-19 | 737 | 740 | 736 | 740 | 8,000 | 740 |
| 2005-08-18 | 737 | 739 | 737 | 737 | 7,000 | 737 |
| 2005-08-17 | 738 | 740 | 735 | 737 | 11,000 | 737 |
| 2005-08-16 | 735 | 738 | 734 | 738 | 8,000 | 738 |
| 2005-08-15 | 734 | 736 | 734 | 735 | 21,000 | 735 |
| 2005-08-12 | 733 | 734 | 732 | 734 | 10,000 | 734 |
| 2005-08-11 | 732 | 733 | 732 | 733 | 10,000 | 733 |
| 2005-08-10 | 732 | 732 | 731 | 732 | 10,000 | 732 |
| 2005-08-09 | 730 | 732 | 730 | 732 | 8,000 | 732 |
| 2005-08-08 | 733 | 733 | 730 | 730 | 16,000 | 730 |
| 2005-08-05 | 730 | 732 | 730 | 732 | 4,000 | 732 |
| 2005-08-04 | 730 | 731 | 730 | 731 | 8,000 | 731 |
| 2005-08-03 | 729 | 731 | 729 | 730 | 7,000 | 730 |
| 2005-08-02 | 730 | 730 | 729 | 729 | 9,000 | 729 |
| 2005-08-01 | 730 | 731 | 730 | 730 | 9,000 | 730 |
| 2005-07-29 | 732 | 732 | 731 | 731 | 6,000 | 731 |
| 2005-07-28 | 731 | 733 | 730 | 732 | 10,000 | 732 |
| 2005-07-27 | 730 | 733 | 730 | 730 | 9,000 | 730 |
| 2005-07-26 | 731 | 732 | 730 | 730 | 9,000 | 730 |
| 2005-07-25 | 730 | 733 | 729 | 733 | 11,000 | 733 |
| 2005-07-22 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2005-07-21 | 731 | 734 | 730 | 730 | 9,000 | 730 |
| 2005-07-20 | 732 | 732 | 731 | 731 | 6,000 | 731 |
| 2005-07-19 | 732 | 732 | 730 | 731 | 8,000 | 731 |
| 2005-07-15 | 732 | 732 | 730 | 730 | 5,000 | 730 |
| 2005-07-14 | 733 | 733 | 730 | 732 | 10,000 | 732 |
| 2005-07-13 | 734 | 734 | 731 | 733 | 7,000 | 733 |
| 2005-07-12 | 735 | 735 | 730 | 734 | 14,000 | 734 |
| 2005-07-11 | 734 | 734 | 729 | 734 | 10,000 | 734 |
| 2005-07-08 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 2005-07-07 | 724 | 725 | 723 | 725 | 5,000 | 725 |
| 2005-07-06 | 723 | 724 | 723 | 724 | 10,000 | 724 |
| 2005-07-05 | 724 | 724 | 722 | 722 | 7,000 | 722 |
| 2005-07-04 | 719 | 725 | 719 | 722 | 7,000 | 722 |
| 2005-07-01 | 720 | 720 | 718 | 718 | 15,000 | 718 |
| 2005-06-30 | 719 | 720 | 719 | 720 | 5,000 | 720 |
| 2005-06-29 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2005-06-28 | 718 | 719 | 718 | 718 | 4,000 | 718 |
| 2005-06-27 | 718 | 720 | 718 | 718 | 10,000 | 718 |
| 2005-06-24 | 720 | 723 | 718 | 718 | 11,000 | 718 |
| 2005-06-23 | 717 | 720 | 717 | 718 | 8,000 | 718 |
| 2005-06-22 | 720 | 720 | 718 | 718 | 12,000 | 718 |
| 2005-06-21 | 721 | 721 | 720 | 720 | 8,000 | 720 |
| 2005-06-20 | 722 | 723 | 721 | 722 | 11,000 | 722 |
| 2005-06-17 | 722 | 724 | 722 | 724 | 8,000 | 724 |
| 2005-06-16 | 722 | 722 | 721 | 721 | 11,000 | 721 |
| 2005-06-15 | 723 | 724 | 721 | 721 | 8,000 | 721 |
| 2005-06-14 | 724 | 725 | 721 | 724 | 8,000 | 724 |
| 2005-06-13 | 724 | 725 | 720 | 725 | 5,000 | 725 |
| 2005-06-10 | 721 | 724 | 721 | 724 | 4,000 | 724 |
| 2005-06-09 | 716 | 720 | 716 | 720 | 6,000 | 720 |
| 2005-06-08 | 717 | 717 | 716 | 716 | 4,000 | 716 |
| 2005-06-07 | 718 | 719 | 718 | 718 | 4,000 | 718 |
| 2005-06-06 | 716 | 722 | 716 | 718 | 7,000 | 718 |
| 2005-06-03 | 716 | 719 | 715 | 716 | 7,000 | 716 |
| 2005-06-02 | 717 | 717 | 715 | 716 | 11,000 | 716 |
| 2005-06-01 | 715 | 719 | 715 | 715 | 10,000 | 715 |
| 2005-05-31 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2005-05-30 | 714 | 715 | 713 | 715 | 5,000 | 715 |
| 2005-05-27 | 713 | 713 | 713 | 713 | 3,000 | 713 |
| 2005-05-26 | 714 | 714 | 712 | 712 | 8,000 | 712 |
| 2005-05-25 | 715 | 716 | 714 | 714 | 9,000 | 714 |
| 2005-05-24 | 715 | 716 | 715 | 716 | 6,000 | 716 |
| 2005-05-23 | 719 | 719 | 717 | 719 | 8,000 | 719 |
| 2005-05-20 | 722 | 722 | 719 | 719 | 7,000 | 719 |
| 2005-05-19 | 716 | 723 | 716 | 723 | 15,000 | 723 |
| 2005-05-18 | 715 | 717 | 715 | 715 | 8,000 | 715 |
| 2005-05-17 | 720 | 720 | 717 | 717 | 12,000 | 717 |
| 2005-05-16 | 731 | 732 | 715 | 720 | 42,000 | 720 |
| 2005-05-13 | 737 | 737 | 737 | 737 | 4,000 | 737 |
| 2005-05-12 | 736 | 737 | 736 | 737 | 5,000 | 737 |
| 2005-05-11 | 736 | 737 | 735 | 736 | 13,000 | 736 |
| 2005-05-10 | 735 | 737 | 735 | 736 | 6,000 | 736 |
| 2005-05-09 | 734 | 735 | 734 | 734 | 6,000 | 734 |
| 2005-05-06 | 732 | 734 | 732 | 733 | 9,000 | 733 |
| 2005-05-02 | 731 | 732 | 731 | 732 | 8,000 | 732 |
| 2005-04-28 | 731 | 732 | 731 | 731 | 7,000 | 731 |
| 2005-04-27 | 732 | 732 | 731 | 731 | 6,000 | 731 |
| 2005-04-26 | 730 | 731 | 730 | 731 | 4,000 | 731 |
| 2005-04-25 | 730 | 732 | 730 | 731 | 6,000 | 731 |
| 2005-04-22 | 732 | 732 | 730 | 730 | 7,000 | 730 |
| 2005-04-21 | 731 | 731 | 730 | 731 | 10,000 | 731 |
| 2005-04-20 | 731 | 733 | 731 | 733 | 6,000 | 733 |
| 2005-04-19 | 732 | 733 | 731 | 731 | 12,000 | 731 |
| 2005-04-18 | 735 | 735 | 731 | 731 | 12,000 | 731 |
| 2005-04-15 | 737 | 738 | 733 | 737 | 13,000 | 737 |
| 2005-04-14 | 736 | 736 | 734 | 734 | 7,000 | 734 |
| 2005-04-13 | 737 | 737 | 736 | 736 | 4,000 | 736 |
| 2005-04-12 | 734 | 735 | 732 | 733 | 7,000 | 733 |
| 2005-04-11 | 733 | 734 | 733 | 734 | 6,000 | 734 |
| 2005-04-08 | 734 | 734 | 733 | 733 | 8,000 | 733 |
| 2005-04-07 | 734 | 734 | 733 | 733 | 7,000 | 733 |
| 2005-04-06 | 735 | 739 | 734 | 735 | 7,000 | 735 |
| 2005-04-05 | 738 | 739 | 735 | 735 | 5,000 | 735 |
| 2005-04-04 | 733 | 739 | 732 | 739 | 8,000 | 739 |
| 2005-04-01 | 737 | 739 | 732 | 739 | 10,000 | 739 |
| 2005-03-31 | 731 | 735 | 731 | 735 | 4,000 | 735 |
| 2005-03-30 | 733 | 737 | 730 | 730 | 10,000 | 730 |
| 2005-03-29 | 735 | 736 | 733 | 733 | 11,000 | 733 |
| 2005-03-28 | 732 | 743 | 732 | 737 | 25,000 | 737 |
| 2005-03-25 | 769 | 770 | 766 | 770 | 44,000 | 770 |
| 2005-03-24 | 767 | 770 | 765 | 769 | 30,000 | 769 |
| 2005-03-23 | 765 | 767 | 761 | 767 | 33,000 | 767 |
| 2005-03-22 | 761 | 770 | 761 | 768 | 29,000 | 768 |
| 2005-03-18 | 760 | 760 | 758 | 759 | 16,000 | 759 |
| 2005-03-17 | 759 | 760 | 757 | 759 | 21,000 | 759 |
| 2005-03-16 | 757 | 759 | 756 | 756 | 13,000 | 756 |
| 2005-03-15 | 756 | 757 | 755 | 757 | 20,000 | 757 |
| 2005-03-14 | 755 | 756 | 755 | 755 | 15,000 | 755 |
| 2005-03-11 | 755 | 756 | 754 | 754 | 7,000 | 754 |
| 2005-03-10 | 750 | 756 | 750 | 755 | 15,000 | 755 |
| 2005-03-09 | 752 | 754 | 750 | 754 | 16,000 | 754 |
| 2005-03-08 | 750 | 752 | 750 | 750 | 12,000 | 750 |
| 2005-03-07 | 750 | 751 | 748 | 749 | 15,000 | 749 |
| 2005-03-04 | 746 | 750 | 746 | 747 | 15,000 | 747 |
| 2005-03-03 | 749 | 749 | 747 | 748 | 7,000 | 748 |
| 2005-03-02 | 747 | 749 | 747 | 748 | 10,000 | 748 |
| 2005-03-01 | 748 | 749 | 747 | 748 | 8,000 | 748 |
| 2005-02-28 | 748 | 749 | 748 | 748 | 13,000 | 748 |
| 2005-02-25 | 747 | 748 | 745 | 747 | 10,000 | 747 |
| 2005-02-24 | 745 | 747 | 745 | 747 | 6,000 | 747 |
| 2005-02-23 | 745 | 745 | 740 | 745 | 14,000 | 745 |
| 2005-02-22 | 746 | 748 | 745 | 745 | 12,000 | 745 |
| 2005-02-21 | 745 | 746 | 744 | 746 | 8,000 | 746 |
| 2005-02-18 | 745 | 745 | 743 | 743 | 8,000 | 743 |
| 2005-02-17 | 745 | 745 | 743 | 743 | 4,000 | 743 |
| 2005-02-16 | 743 | 745 | 743 | 744 | 9,000 | 744 |
| 2005-02-15 | 743 | 743 | 742 | 742 | 6,000 | 742 |
| 2005-02-14 | 741 | 742 | 740 | 742 | 19,000 | 742 |
| 2005-02-10 | 738 | 740 | 737 | 740 | 5,000 | 740 |
| 2005-02-09 | 738 | 742 | 738 | 738 | 9,000 | 738 |
| 2005-02-08 | 742 | 743 | 737 | 738 | 8,000 | 738 |
| 2005-02-07 | 740 | 742 | 740 | 742 | 8,000 | 742 |
| 2005-02-04 | 740 | 742 | 738 | 738 | 6,000 | 738 |
| 2005-02-03 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 2005-02-02 | 735 | 738 | 735 | 738 | 3,000 | 738 |
| 2005-02-01 | 737 | 740 | 735 | 735 | 7,000 | 735 |
| 2005-01-31 | 730 | 740 | 730 | 740 | 11,000 | 740 |
| 2005-01-28 | 735 | 735 | 734 | 734 | 2,000 | 734 |
| 2005-01-27 | 737 | 737 | 734 | 734 | 5,000 | 734 |
| 2005-01-26 | 735 | 735 | 734 | 734 | 2,000 | 734 |
| 2005-01-25 | 735 | 739 | 734 | 734 | 7,000 | 734 |
| 2005-01-24 | 735 | 738 | 735 | 738 | 5,000 | 738 |
| 2005-01-21 | 733 | 735 | 731 | 735 | 9,000 | 735 |
| 2005-01-20 | 739 | 739 | 731 | 736 | 6,000 | 736 |
| 2005-01-19 | 734 | 735 | 734 | 734 | 5,000 | 734 |
| 2005-01-18 | 739 | 739 | 732 | 733 | 7,000 | 733 |
| 2005-01-17 | 735 | 739 | 735 | 738 | 8,000 | 738 |
| 2005-01-14 | 734 | 734 | 730 | 730 | 5,000 | 730 |
| 2005-01-13 | 735 | 735 | 727 | 734 | 12,000 | 734 |
| 2005-01-12 | 724 | 727 | 724 | 725 | 7,000 | 725 |
| 2005-01-11 | 721 | 722 | 721 | 722 | 12,000 | 722 |
| 2005-01-07 | 718 | 720 | 718 | 720 | 7,000 | 720 |
| 2005-01-06 | 715 | 718 | 715 | 718 | 8,000 | 718 |
| 2005-01-05 | 714 | 715 | 714 | 715 | 7,000 | 715 |
| 2005-01-04 | 712 | 714 | 712 | 714 | 3,000 | 714 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
