8163 SRSホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2006-12-28 | 724 | 724 | 720 | 720 | 7,000 | 720 |
| 2006-12-27 | 723 | 724 | 723 | 724 | 4,000 | 724 |
| 2006-12-26 | 720 | 721 | 719 | 721 | 10,000 | 721 |
| 2006-12-25 | 720 | 720 | 719 | 720 | 8,000 | 720 |
| 2006-12-22 | 723 | 723 | 720 | 723 | 6,000 | 723 |
| 2006-12-21 | 725 | 725 | 720 | 723 | 9,000 | 723 |
| 2006-12-20 | 721 | 724 | 717 | 724 | 17,000 | 724 |
| 2006-12-19 | 725 | 725 | 721 | 721 | 6,000 | 721 |
| 2006-12-18 | 725 | 725 | 720 | 720 | 8,000 | 720 |
| 2006-12-15 | 725 | 725 | 720 | 725 | 8,000 | 725 |
| 2006-12-14 | 725 | 725 | 720 | 720 | 5,000 | 720 |
| 2006-12-13 | 725 | 725 | 717 | 720 | 7,000 | 720 |
| 2006-12-12 | 725 | 725 | 716 | 717 | 13,000 | 717 |
| 2006-12-11 | 715 | 717 | 712 | 717 | 11,000 | 717 |
| 2006-12-08 | 714 | 714 | 712 | 714 | 10,000 | 714 |
| 2006-12-07 | 711 | 712 | 711 | 712 | 4,000 | 712 |
| 2006-12-06 | 709 | 714 | 709 | 713 | 6,000 | 713 |
| 2006-12-05 | 709 | 713 | 708 | 713 | 6,000 | 713 |
| 2006-12-04 | 710 | 712 | 710 | 710 | 6,000 | 710 |
| 2006-12-01 | 710 | 710 | 708 | 708 | 6,000 | 708 |
| 2006-11-30 | 707 | 710 | 707 | 710 | 10,000 | 710 |
| 2006-11-29 | 706 | 708 | 706 | 708 | 9,000 | 708 |
| 2006-11-28 | 706 | 707 | 706 | 707 | 8,000 | 707 |
| 2006-11-27 | 703 | 706 | 703 | 705 | 4,000 | 705 |
| 2006-11-24 | 703 | 705 | 703 | 703 | 11,000 | 703 |
| 2006-11-22 | 703 | 703 | 701 | 703 | 4,000 | 703 |
| 2006-11-21 | 703 | 703 | 701 | 701 | 8,000 | 701 |
| 2006-11-20 | 705 | 705 | 703 | 703 | 17,000 | 703 |
| 2006-11-17 | 707 | 707 | 705 | 705 | 2,000 | 705 |
| 2006-11-16 | 705 | 707 | 705 | 705 | 5,000 | 705 |
| 2006-11-15 | 707 | 707 | 704 | 704 | 8,000 | 704 |
| 2006-11-14 | 703 | 705 | 703 | 703 | 5,000 | 703 |
| 2006-11-13 | 704 | 704 | 703 | 703 | 5,000 | 703 |
| 2006-11-10 | 704 | 704 | 703 | 703 | 5,000 | 703 |
| 2006-11-09 | 707 | 707 | 703 | 703 | 6,000 | 703 |
| 2006-11-08 | 707 | 707 | 705 | 705 | 7,000 | 705 |
| 2006-11-07 | 705 | 706 | 705 | 705 | 6,000 | 705 |
| 2006-11-06 | 705 | 706 | 704 | 704 | 4,000 | 704 |
| 2006-11-02 | 705 | 706 | 705 | 705 | 6,000 | 705 |
| 2006-11-01 | 705 | 705 | 704 | 704 | 6,000 | 704 |
| 2006-10-31 | 703 | 706 | 703 | 706 | 2,000 | 706 |
| 2006-10-30 | 704 | 706 | 704 | 704 | 5,000 | 704 |
| 2006-10-27 | 705 | 706 | 704 | 704 | 6,000 | 704 |
| 2006-10-26 | 705 | 705 | 704 | 705 | 4,000 | 705 |
| 2006-10-25 | 704 | 705 | 703 | 705 | 8,000 | 705 |
| 2006-10-24 | 703 | 704 | 702 | 704 | 7,000 | 704 |
| 2006-10-23 | 703 | 703 | 702 | 702 | 11,000 | 702 |
| 2006-10-20 | 704 | 705 | 703 | 703 | 4,000 | 703 |
| 2006-10-19 | 702 | 703 | 702 | 703 | 7,000 | 703 |
| 2006-10-18 | 700 | 702 | 698 | 702 | 6,000 | 702 |
| 2006-10-17 | 706 | 706 | 694 | 695 | 120,000 | 695 |
| 2006-10-16 | 709 | 709 | 706 | 706 | 10,000 | 706 |
| 2006-10-13 | 709 | 709 | 706 | 709 | 9,000 | 709 |
| 2006-10-12 | 706 | 709 | 705 | 709 | 12,000 | 709 |
| 2006-10-11 | 710 | 710 | 705 | 706 | 8,000 | 706 |
| 2006-10-10 | 712 | 712 | 708 | 708 | 6,000 | 708 |
| 2006-10-06 | 707 | 710 | 707 | 710 | 7,000 | 710 |
| 2006-10-05 | 707 | 708 | 706 | 708 | 6,000 | 708 |
| 2006-10-04 | 708 | 708 | 705 | 705 | 18,000 | 705 |
| 2006-10-03 | 708 | 709 | 708 | 708 | 7,000 | 708 |
| 2006-10-02 | 707 | 709 | 704 | 706 | 12,000 | 706 |
| 2006-09-29 | 710 | 710 | 700 | 703 | 82,000 | 703 |
| 2006-09-28 | 705 | 707 | 704 | 705 | 19,000 | 705 |
| 2006-09-27 | 710 | 710 | 702 | 702 | 39,000 | 702 |
| 2006-09-26 | 719 | 719 | 709 | 710 | 30,000 | 710 |
| 2006-09-25 | 735 | 736 | 734 | 736 | 40,000 | 736 |
| 2006-09-22 | 734 | 736 | 734 | 735 | 27,000 | 735 |
| 2006-09-21 | 735 | 736 | 734 | 736 | 22,000 | 736 |
| 2006-09-20 | 734 | 735 | 734 | 735 | 22,000 | 735 |
| 2006-09-19 | 735 | 736 | 735 | 735 | 31,000 | 735 |
| 2006-09-15 | 737 | 737 | 734 | 736 | 14,000 | 736 |
| 2006-09-14 | 735 | 736 | 734 | 736 | 10,000 | 736 |
| 2006-09-13 | 737 | 737 | 735 | 735 | 5,000 | 735 |
| 2006-09-12 | 737 | 737 | 733 | 733 | 10,000 | 733 |
| 2006-09-11 | 738 | 738 | 736 | 736 | 11,000 | 736 |
| 2006-09-08 | 736 | 737 | 733 | 736 | 12,000 | 736 |
| 2006-09-07 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 2006-09-06 | 738 | 739 | 730 | 730 | 39,000 | 730 |
| 2006-09-05 | 738 | 738 | 737 | 738 | 11,000 | 738 |
| 2006-09-04 | 735 | 737 | 735 | 737 | 13,000 | 737 |
| 2006-09-01 | 734 | 735 | 734 | 734 | 7,000 | 734 |
| 2006-08-31 | 734 | 734 | 733 | 734 | 7,000 | 734 |
| 2006-08-30 | 734 | 734 | 732 | 732 | 6,000 | 732 |
| 2006-08-29 | 734 | 734 | 734 | 734 | 7,000 | 734 |
| 2006-08-28 | 731 | 734 | 731 | 734 | 11,000 | 734 |
| 2006-08-25 | 731 | 734 | 731 | 731 | 7,000 | 731 |
| 2006-08-24 | 735 | 735 | 731 | 731 | 9,000 | 731 |
| 2006-08-23 | 733 | 734 | 733 | 734 | 3,000 | 734 |
| 2006-08-22 | 735 | 735 | 731 | 733 | 11,000 | 733 |
| 2006-08-21 | 731 | 734 | 731 | 734 | 11,000 | 734 |
| 2006-08-18 | 730 | 731 | 727 | 731 | 7,000 | 731 |
| 2006-08-17 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 2006-08-16 | 730 | 730 | 727 | 728 | 12,000 | 728 |
| 2006-08-15 | 725 | 727 | 725 | 727 | 9,000 | 727 |
| 2006-08-14 | 725 | 725 | 722 | 725 | 8,000 | 725 |
| 2006-08-11 | 724 | 724 | 724 | 724 | 3,000 | 724 |
| 2006-08-10 | 723 | 724 | 722 | 722 | 4,000 | 722 |
| 2006-08-09 | 724 | 724 | 722 | 722 | 3,000 | 722 |
| 2006-08-08 | 723 | 724 | 722 | 722 | 6,000 | 722 |
| 2006-08-07 | 723 | 723 | 721 | 721 | 2,000 | 721 |
| 2006-08-04 | 723 | 723 | 720 | 721 | 5,000 | 721 |
| 2006-08-03 | 721 | 723 | 721 | 723 | 5,000 | 723 |
| 2006-08-02 | 723 | 723 | 721 | 723 | 3,000 | 723 |
| 2006-08-01 | 724 | 724 | 720 | 723 | 7,000 | 723 |
| 2006-07-31 | 722 | 722 | 717 | 722 | 9,000 | 722 |
| 2006-07-28 | 720 | 720 | 716 | 716 | 6,000 | 716 |
| 2006-07-27 | 719 | 720 | 718 | 720 | 7,000 | 720 |
| 2006-07-26 | 720 | 722 | 719 | 720 | 7,000 | 720 |
| 2006-07-25 | 722 | 724 | 722 | 722 | 4,000 | 722 |
| 2006-07-24 | 722 | 722 | 721 | 722 | 7,000 | 722 |
| 2006-07-21 | 720 | 722 | 718 | 722 | 10,000 | 722 |
| 2006-07-20 | 720 | 720 | 715 | 720 | 5,000 | 720 |
| 2006-07-19 | 712 | 720 | 711 | 720 | 10,000 | 720 |
| 2006-07-18 | 720 | 720 | 715 | 715 | 13,000 | 715 |
| 2006-07-14 | 718 | 720 | 717 | 720 | 5,000 | 720 |
| 2006-07-13 | 718 | 723 | 718 | 719 | 6,000 | 719 |
| 2006-07-12 | 724 | 724 | 720 | 720 | 7,000 | 720 |
| 2006-07-11 | 722 | 724 | 722 | 724 | 11,000 | 724 |
| 2006-07-10 | 720 | 724 | 720 | 720 | 21,000 | 720 |
| 2006-07-07 | 722 | 724 | 722 | 724 | 6,000 | 724 |
| 2006-07-06 | 722 | 723 | 722 | 722 | 4,000 | 722 |
| 2006-07-05 | 724 | 725 | 722 | 725 | 10,000 | 725 |
| 2006-07-04 | 725 | 726 | 721 | 724 | 8,000 | 724 |
| 2006-07-03 | 725 | 726 | 720 | 725 | 12,000 | 725 |
| 2006-06-30 | 722 | 724 | 720 | 724 | 5,000 | 724 |
| 2006-06-29 | 720 | 722 | 720 | 722 | 9,000 | 722 |
| 2006-06-28 | 718 | 719 | 716 | 719 | 6,000 | 719 |
| 2006-06-27 | 717 | 720 | 717 | 720 | 6,000 | 720 |
| 2006-06-26 | 717 | 719 | 717 | 717 | 6,000 | 717 |
| 2006-06-23 | 718 | 719 | 715 | 719 | 5,000 | 719 |
| 2006-06-22 | 715 | 718 | 715 | 718 | 7,000 | 718 |
| 2006-06-21 | 715 | 719 | 715 | 715 | 7,000 | 715 |
| 2006-06-20 | 717 | 718 | 715 | 717 | 9,000 | 717 |
| 2006-06-19 | 714 | 719 | 714 | 717 | 13,000 | 717 |
| 2006-06-16 | 711 | 714 | 710 | 714 | 11,000 | 714 |
| 2006-06-15 | 711 | 712 | 710 | 710 | 18,000 | 710 |
| 2006-06-14 | 710 | 710 | 703 | 705 | 15,000 | 705 |
| 2006-06-13 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2006-06-12 | 705 | 710 | 705 | 710 | 11,000 | 710 |
| 2006-06-09 | 701 | 708 | 701 | 701 | 12,000 | 701 |
| 2006-06-08 | 708 | 708 | 700 | 700 | 22,000 | 700 |
| 2006-06-07 | 711 | 711 | 708 | 708 | 6,000 | 708 |
| 2006-06-06 | 710 | 716 | 710 | 712 | 7,000 | 712 |
| 2006-06-05 | 711 | 711 | 711 | 711 | 4,000 | 711 |
| 2006-06-02 | 715 | 715 | 710 | 710 | 11,000 | 710 |
| 2006-06-01 | 713 | 718 | 713 | 715 | 5,000 | 715 |
| 2006-05-31 | 718 | 721 | 715 | 715 | 25,000 | 715 |
| 2006-05-30 | 715 | 719 | 711 | 719 | 6,000 | 719 |
| 2006-05-29 | 713 | 714 | 713 | 713 | 3,000 | 713 |
| 2006-05-26 | 712 | 718 | 712 | 718 | 12,000 | 718 |
| 2006-05-25 | 715 | 718 | 710 | 715 | 23,000 | 715 |
| 2006-05-24 | 712 | 720 | 712 | 715 | 21,000 | 715 |
| 2006-05-23 | 715 | 720 | 712 | 713 | 22,000 | 713 |
| 2006-05-22 | 714 | 720 | 714 | 715 | 17,000 | 715 |
| 2006-05-19 | 714 | 714 | 710 | 714 | 4,000 | 714 |
| 2006-05-18 | 710 | 715 | 710 | 711 | 14,000 | 711 |
| 2006-05-17 | 713 | 713 | 710 | 710 | 14,000 | 710 |
| 2006-05-16 | 718 | 720 | 713 | 713 | 15,000 | 713 |
| 2006-05-15 | 711 | 719 | 711 | 718 | 22,000 | 718 |
| 2006-05-12 | 709 | 717 | 708 | 717 | 19,000 | 717 |
| 2006-05-11 | 717 | 717 | 709 | 709 | 8,000 | 709 |
| 2006-05-10 | 710 | 718 | 710 | 717 | 14,000 | 717 |
| 2006-05-09 | 708 | 711 | 707 | 710 | 18,000 | 710 |
| 2006-05-08 | 709 | 709 | 706 | 707 | 11,000 | 707 |
| 2006-05-02 | 705 | 707 | 704 | 707 | 7,000 | 707 |
| 2006-05-01 | 703 | 705 | 702 | 705 | 7,000 | 705 |
| 2006-04-28 | 701 | 705 | 701 | 705 | 17,000 | 705 |
| 2006-04-27 | 703 | 705 | 702 | 702 | 74,000 | 702 |
| 2006-04-26 | 702 | 703 | 700 | 703 | 39,000 | 703 |
| 2006-04-25 | 703 | 704 | 700 | 704 | 35,000 | 704 |
| 2006-04-24 | 703 | 703 | 702 | 703 | 16,000 | 703 |
| 2006-04-21 | 703 | 704 | 703 | 704 | 3,000 | 704 |
| 2006-04-20 | 704 | 704 | 703 | 704 | 8,000 | 704 |
| 2006-04-19 | 704 | 705 | 703 | 703 | 19,000 | 703 |
| 2006-04-18 | 705 | 705 | 704 | 704 | 16,000 | 704 |
| 2006-04-17 | 705 | 706 | 705 | 705 | 14,000 | 705 |
| 2006-04-14 | 704 | 705 | 704 | 705 | 4,000 | 705 |
| 2006-04-13 | 704 | 704 | 704 | 704 | 4,000 | 704 |
| 2006-04-12 | 705 | 705 | 703 | 704 | 8,000 | 704 |
| 2006-04-11 | 704 | 705 | 703 | 703 | 8,000 | 703 |
| 2006-04-10 | 703 | 703 | 702 | 703 | 9,000 | 703 |
| 2006-04-07 | 702 | 704 | 702 | 702 | 12,000 | 702 |
| 2006-04-06 | 703 | 704 | 702 | 702 | 12,000 | 702 |
| 2006-04-05 | 702 | 705 | 701 | 701 | 33,000 | 701 |
| 2006-04-04 | 705 | 705 | 703 | 703 | 10,000 | 703 |
| 2006-04-03 | 703 | 706 | 703 | 704 | 17,000 | 704 |
| 2006-03-31 | 710 | 710 | 700 | 701 | 75,000 | 701 |
| 2006-03-30 | 709 | 710 | 707 | 710 | 19,000 | 710 |
| 2006-03-29 | 713 | 713 | 707 | 710 | 10,000 | 710 |
| 2006-03-28 | 713 | 713 | 701 | 709 | 29,000 | 709 |
| 2006-03-27 | 728 | 730 | 727 | 730 | 67,000 | 730 |
| 2006-03-24 | 730 | 730 | 728 | 728 | 51,000 | 728 |
| 2006-03-23 | 729 | 730 | 728 | 730 | 32,000 | 730 |
| 2006-03-22 | 730 | 730 | 729 | 729 | 28,000 | 729 |
| 2006-03-20 | 728 | 730 | 728 | 730 | 35,000 | 730 |
| 2006-03-17 | 730 | 731 | 729 | 730 | 17,000 | 730 |
| 2006-03-16 | 730 | 732 | 730 | 732 | 11,000 | 732 |
| 2006-03-15 | 728 | 730 | 728 | 729 | 17,000 | 729 |
| 2006-03-14 | 729 | 730 | 729 | 730 | 17,000 | 730 |
| 2006-03-13 | 730 | 730 | 728 | 729 | 15,000 | 729 |
| 2006-03-10 | 728 | 730 | 728 | 730 | 11,000 | 730 |
| 2006-03-09 | 729 | 729 | 727 | 729 | 10,000 | 729 |
| 2006-03-08 | 728 | 729 | 726 | 729 | 11,000 | 729 |
| 2006-03-07 | 732 | 732 | 728 | 729 | 11,000 | 729 |
| 2006-03-06 | 730 | 732 | 728 | 730 | 13,000 | 730 |
| 2006-03-03 | 731 | 731 | 730 | 730 | 6,000 | 730 |
| 2006-03-02 | 731 | 731 | 730 | 731 | 8,000 | 731 |
| 2006-03-01 | 731 | 731 | 726 | 730 | 4,000 | 730 |
| 2006-02-28 | 731 | 731 | 727 | 727 | 8,000 | 727 |
| 2006-02-27 | 732 | 734 | 730 | 731 | 14,000 | 731 |
| 2006-02-24 | 730 | 732 | 730 | 730 | 6,000 | 730 |
| 2006-02-23 | 723 | 728 | 721 | 727 | 6,000 | 727 |
| 2006-02-22 | 720 | 725 | 715 | 720 | 8,000 | 720 |
| 2006-02-21 | 715 | 717 | 705 | 717 | 13,000 | 717 |
| 2006-02-20 | 722 | 722 | 711 | 715 | 21,000 | 715 |
| 2006-02-17 | 730 | 734 | 722 | 722 | 14,000 | 722 |
| 2006-02-16 | 730 | 733 | 730 | 730 | 4,000 | 730 |
| 2006-02-15 | 734 | 734 | 729 | 729 | 12,000 | 729 |
| 2006-02-14 | 730 | 732 | 727 | 731 | 17,000 | 731 |
| 2006-02-13 | 735 | 735 | 732 | 732 | 5,000 | 732 |
| 2006-02-10 | 737 | 738 | 733 | 733 | 6,000 | 733 |
| 2006-02-09 | 731 | 736 | 730 | 732 | 8,000 | 732 |
| 2006-02-08 | 736 | 736 | 733 | 733 | 9,000 | 733 |
| 2006-02-07 | 734 | 735 | 733 | 735 | 7,000 | 735 |
| 2006-02-06 | 735 | 735 | 733 | 733 | 6,000 | 733 |
| 2006-02-03 | 734 | 734 | 730 | 733 | 7,000 | 733 |
| 2006-02-02 | 731 | 733 | 729 | 729 | 10,000 | 729 |
| 2006-02-01 | 730 | 731 | 727 | 731 | 10,000 | 731 |
| 2006-01-31 | 727 | 730 | 727 | 727 | 7,000 | 727 |
| 2006-01-30 | 728 | 729 | 726 | 729 | 9,000 | 729 |
| 2006-01-27 | 726 | 726 | 725 | 725 | 5,000 | 725 |
| 2006-01-26 | 730 | 730 | 724 | 724 | 5,000 | 724 |
| 2006-01-25 | 724 | 725 | 724 | 725 | 7,000 | 725 |
| 2006-01-24 | 720 | 725 | 720 | 724 | 8,000 | 724 |
| 2006-01-23 | 729 | 729 | 718 | 725 | 9,000 | 725 |
| 2006-01-20 | 731 | 734 | 730 | 732 | 12,000 | 732 |
| 2006-01-19 | 704 | 728 | 704 | 718 | 31,000 | 718 |
| 2006-01-18 | 730 | 734 | 703 | 720 | 49,000 | 720 |
| 2006-01-17 | 738 | 738 | 733 | 735 | 11,000 | 735 |
| 2006-01-16 | 737 | 739 | 734 | 737 | 20,000 | 737 |
| 2006-01-13 | 735 | 737 | 733 | 737 | 9,000 | 737 |
| 2006-01-12 | 735 | 738 | 735 | 735 | 11,000 | 735 |
| 2006-01-11 | 738 | 738 | 735 | 735 | 20,000 | 735 |
| 2006-01-10 | 733 | 739 | 733 | 738 | 19,000 | 738 |
| 2006-01-06 | 726 | 730 | 726 | 729 | 19,000 | 729 |
| 2006-01-05 | 710 | 726 | 710 | 726 | 27,000 | 726 |
| 2006-01-04 | 706 | 711 | 705 | 706 | 10,000 | 706 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
