8163 SRSホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 710 | 710 | 709 | 709 | 3,000 | 709 |
| 2007-12-27 | 710 | 712 | 709 | 712 | 9,000 | 712 |
| 2007-12-26 | 710 | 710 | 709 | 710 | 8,000 | 710 |
| 2007-12-25 | 708 | 709 | 708 | 709 | 6,000 | 709 |
| 2007-12-21 | 710 | 710 | 709 | 710 | 8,000 | 710 |
| 2007-12-20 | 715 | 716 | 708 | 710 | 24,000 | 710 |
| 2007-12-19 | 714 | 714 | 711 | 711 | 11,000 | 711 |
| 2007-12-18 | 714 | 714 | 713 | 714 | 10,000 | 714 |
| 2007-12-17 | 715 | 716 | 713 | 713 | 11,000 | 713 |
| 2007-12-14 | 715 | 718 | 715 | 716 | 7,000 | 716 |
| 2007-12-13 | 716 | 718 | 716 | 718 | 4,000 | 718 |
| 2007-12-12 | 719 | 719 | 716 | 716 | 7,000 | 716 |
| 2007-12-11 | 719 | 720 | 714 | 716 | 13,000 | 716 |
| 2007-12-10 | 715 | 720 | 715 | 719 | 9,000 | 719 |
| 2007-12-07 | 714 | 715 | 714 | 715 | 5,000 | 715 |
| 2007-12-06 | 712 | 716 | 712 | 716 | 2,000 | 716 |
| 2007-12-05 | 717 | 717 | 711 | 711 | 6,000 | 711 |
| 2007-12-04 | 709 | 710 | 709 | 710 | 7,000 | 710 |
| 2007-12-03 | 719 | 719 | 709 | 709 | 6,000 | 709 |
| 2007-11-30 | 714 | 715 | 705 | 705 | 37,000 | 705 |
| 2007-11-29 | 711 | 713 | 711 | 713 | 4,000 | 713 |
| 2007-11-28 | 713 | 713 | 711 | 711 | 7,000 | 711 |
| 2007-11-27 | 713 | 713 | 711 | 711 | 3,000 | 711 |
| 2007-11-26 | 709 | 713 | 708 | 710 | 12,000 | 710 |
| 2007-11-22 | 712 | 715 | 712 | 715 | 3,000 | 715 |
| 2007-11-21 | 715 | 715 | 712 | 712 | 6,000 | 712 |
| 2007-11-20 | 715 | 715 | 714 | 715 | 7,000 | 715 |
| 2007-11-19 | 717 | 717 | 715 | 716 | 6,000 | 716 |
| 2007-11-16 | 717 | 717 | 714 | 714 | 4,000 | 714 |
| 2007-11-15 | 717 | 717 | 715 | 717 | 3,000 | 717 |
| 2007-11-14 | 713 | 717 | 713 | 717 | 9,000 | 717 |
| 2007-11-13 | 714 | 714 | 713 | 714 | 5,000 | 714 |
| 2007-11-12 | 716 | 716 | 714 | 714 | 14,000 | 714 |
| 2007-11-09 | 718 | 718 | 717 | 717 | 6,000 | 717 |
| 2007-11-08 | 717 | 717 | 716 | 717 | 9,000 | 717 |
| 2007-11-07 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 2007-11-06 | 718 | 718 | 716 | 717 | 5,000 | 717 |
| 2007-11-05 | 718 | 718 | 716 | 716 | 2,000 | 716 |
| 2007-11-02 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2007-11-01 | 716 | 717 | 715 | 717 | 4,000 | 717 |
| 2007-10-31 | 715 | 718 | 715 | 716 | 3,000 | 716 |
| 2007-10-30 | 715 | 717 | 715 | 717 | 3,000 | 717 |
| 2007-10-29 | 715 | 715 | 714 | 714 | 5,000 | 714 |
| 2007-10-26 | 715 | 716 | 715 | 715 | 6,000 | 715 |
| 2007-10-25 | 718 | 718 | 715 | 715 | 5,000 | 715 |
| 2007-10-24 | 715 | 717 | 715 | 717 | 3,000 | 717 |
| 2007-10-23 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 2007-10-22 | 717 | 717 | 715 | 716 | 11,000 | 716 |
| 2007-10-19 | 717 | 717 | 717 | 717 | 3,000 | 717 |
| 2007-10-18 | 716 | 717 | 716 | 717 | 3,000 | 717 |
| 2007-10-17 | 716 | 716 | 716 | 716 | 4,000 | 716 |
| 2007-10-16 | 718 | 718 | 716 | 716 | 4,000 | 716 |
| 2007-10-15 | 718 | 718 | 718 | 718 | 4,000 | 718 |
| 2007-10-12 | 716 | 716 | 715 | 715 | 2,000 | 715 |
| 2007-10-11 | 715 | 719 | 715 | 717 | 4,000 | 717 |
| 2007-10-10 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 2007-10-09 | 715 | 718 | 715 | 715 | 4,000 | 715 |
| 2007-10-05 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-10-04 | 719 | 719 | 715 | 715 | 6,000 | 715 |
| 2007-10-03 | 718 | 720 | 716 | 719 | 9,000 | 719 |
| 2007-10-02 | 715 | 718 | 715 | 718 | 3,000 | 718 |
| 2007-10-01 | 715 | 718 | 715 | 715 | 11,000 | 715 |
| 2007-09-28 | 716 | 717 | 715 | 715 | 6,000 | 715 |
| 2007-09-27 | 720 | 720 | 716 | 716 | 10,000 | 716 |
| 2007-09-26 | 716 | 718 | 715 | 718 | 9,000 | 718 |
| 2007-09-25 | 722 | 722 | 715 | 717 | 28,000 | 717 |
| 2007-09-21 | 737 | 739 | 736 | 739 | 35,000 | 739 |
| 2007-09-20 | 738 | 738 | 736 | 736 | 20,000 | 736 |
| 2007-09-19 | 736 | 738 | 735 | 738 | 13,000 | 738 |
| 2007-09-18 | 735 | 736 | 735 | 736 | 15,000 | 736 |
| 2007-09-14 | 738 | 738 | 734 | 734 | 6,000 | 734 |
| 2007-09-13 | 736 | 737 | 735 | 737 | 12,000 | 737 |
| 2007-09-12 | 732 | 736 | 732 | 736 | 5,000 | 736 |
| 2007-09-11 | 733 | 735 | 731 | 735 | 7,000 | 735 |
| 2007-09-10 | 736 | 736 | 732 | 732 | 9,000 | 732 |
| 2007-09-07 | 734 | 736 | 734 | 736 | 5,000 | 736 |
| 2007-09-06 | 733 | 735 | 733 | 734 | 7,000 | 734 |
| 2007-09-05 | 736 | 736 | 735 | 735 | 6,000 | 735 |
| 2007-09-04 | 735 | 736 | 734 | 736 | 11,000 | 736 |
| 2007-09-03 | 730 | 733 | 730 | 733 | 12,000 | 733 |
| 2007-08-31 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2007-08-30 | 727 | 728 | 727 | 728 | 4,000 | 728 |
| 2007-08-29 | 729 | 729 | 727 | 727 | 3,000 | 727 |
| 2007-08-28 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2007-08-27 | 727 | 727 | 725 | 725 | 4,000 | 725 |
| 2007-08-24 | 728 | 728 | 725 | 725 | 4,000 | 725 |
| 2007-08-23 | 728 | 729 | 725 | 725 | 5,000 | 725 |
| 2007-08-22 | 725 | 729 | 722 | 727 | 6,000 | 727 |
| 2007-08-21 | 728 | 730 | 728 | 730 | 3,000 | 730 |
| 2007-08-20 | 725 | 728 | 721 | 728 | 8,000 | 728 |
| 2007-08-17 | 727 | 727 | 720 | 720 | 9,000 | 720 |
| 2007-08-16 | 729 | 729 | 725 | 726 | 11,000 | 726 |
| 2007-08-15 | 731 | 731 | 729 | 729 | 11,000 | 729 |
| 2007-08-14 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 2007-08-13 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2007-08-10 | 729 | 729 | 728 | 728 | 3,000 | 728 |
| 2007-08-09 | 729 | 730 | 728 | 730 | 3,000 | 730 |
| 2007-08-08 | 730 | 730 | 728 | 728 | 2,000 | 728 |
| 2007-08-07 | 730 | 730 | 728 | 728 | 5,000 | 728 |
| 2007-08-06 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2007-08-03 | 730 | 732 | 730 | 731 | 4,000 | 731 |
| 2007-08-02 | 730 | 730 | 729 | 730 | 5,000 | 730 |
| 2007-08-01 | 729 | 731 | 729 | 731 | 4,000 | 731 |
| 2007-07-31 | 729 | 732 | 728 | 728 | 6,000 | 728 |
| 2007-07-30 | 729 | 729 | 728 | 728 | 6,000 | 728 |
| 2007-07-27 | 729 | 732 | 728 | 732 | 5,000 | 732 |
| 2007-07-26 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2007-07-25 | 730 | 732 | 730 | 732 | 4,000 | 732 |
| 2007-07-24 | 733 | 733 | 730 | 732 | 4,000 | 732 |
| 2007-07-23 | 733 | 733 | 729 | 729 | 11,000 | 729 |
| 2007-07-20 | 733 | 733 | 733 | 733 | 3,000 | 733 |
| 2007-07-19 | 730 | 731 | 729 | 731 | 5,000 | 731 |
| 2007-07-18 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2007-07-17 | 730 | 731 | 729 | 729 | 5,000 | 729 |
| 2007-07-13 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2007-07-12 | 732 | 732 | 731 | 731 | 5,000 | 731 |
| 2007-07-11 | 730 | 731 | 730 | 731 | 4,000 | 731 |
| 2007-07-10 | 729 | 730 | 728 | 728 | 7,000 | 728 |
| 2007-07-09 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2007-07-06 | 728 | 728 | 727 | 728 | 5,000 | 728 |
| 2007-07-05 | 726 | 728 | 724 | 728 | 7,000 | 728 |
| 2007-07-04 | 724 | 726 | 724 | 726 | 6,000 | 726 |
| 2007-07-03 | 725 | 725 | 724 | 725 | 5,000 | 725 |
| 2007-07-02 | 723 | 724 | 723 | 724 | 5,000 | 724 |
| 2007-06-29 | 723 | 724 | 723 | 723 | 4,000 | 723 |
| 2007-06-28 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2007-06-27 | 724 | 724 | 724 | 724 | 2,000 | 724 |
| 2007-06-26 | 726 | 726 | 721 | 721 | 3,000 | 721 |
| 2007-06-25 | 724 | 727 | 720 | 727 | 6,000 | 727 |
| 2007-06-22 | 724 | 724 | 720 | 722 | 6,000 | 722 |
| 2007-06-21 | 719 | 722 | 719 | 720 | 6,000 | 720 |
| 2007-06-20 | 724 | 724 | 718 | 719 | 4,000 | 719 |
| 2007-06-19 | 720 | 723 | 719 | 723 | 6,000 | 723 |
| 2007-06-18 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 2007-06-15 | 719 | 719 | 719 | 719 | 4,000 | 719 |
| 2007-06-14 | 718 | 718 | 717 | 717 | 4,000 | 717 |
| 2007-06-13 | 716 | 717 | 716 | 717 | 3,000 | 717 |
| 2007-06-12 | 717 | 718 | 716 | 716 | 4,000 | 716 |
| 2007-06-11 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 2007-06-08 | 717 | 717 | 716 | 716 | 5,000 | 716 |
| 2007-06-07 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 2007-06-06 | 717 | 719 | 716 | 716 | 4,000 | 716 |
| 2007-06-05 | 718 | 718 | 716 | 717 | 6,000 | 717 |
| 2007-06-04 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2007-06-01 | 716 | 719 | 716 | 719 | 3,000 | 719 |
| 2007-05-31 | 716 | 719 | 715 | 715 | 4,000 | 715 |
| 2007-05-30 | 716 | 716 | 710 | 716 | 24,000 | 716 |
| 2007-05-29 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 2007-05-28 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 2007-05-25 | 715 | 715 | 715 | 715 | 16,000 | 715 |
| 2007-05-24 | 716 | 717 | 716 | 717 | 2,000 | 717 |
| 2007-05-23 | 716 | 720 | 715 | 715 | 7,000 | 715 |
| 2007-05-22 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2007-05-21 | 716 | 719 | 715 | 719 | 8,000 | 719 |
| 2007-05-18 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2007-05-17 | 716 | 717 | 715 | 717 | 6,000 | 717 |
| 2007-05-16 | 718 | 718 | 715 | 718 | 5,000 | 718 |
| 2007-05-15 | 716 | 720 | 715 | 716 | 4,000 | 716 |
| 2007-05-14 | 715 | 716 | 715 | 716 | 2,000 | 716 |
| 2007-05-11 | 715 | 720 | 715 | 720 | 6,000 | 720 |
| 2007-05-10 | 715 | 716 | 715 | 715 | 4,000 | 715 |
| 2007-05-09 | 716 | 717 | 716 | 716 | 7,000 | 716 |
| 2007-05-08 | 719 | 719 | 716 | 716 | 3,000 | 716 |
| 2007-05-07 | 717 | 722 | 716 | 716 | 9,000 | 716 |
| 2007-05-02 | 720 | 721 | 720 | 721 | 3,000 | 721 |
| 2007-05-01 | 720 | 720 | 716 | 716 | 7,000 | 716 |
| 2007-04-27 | 724 | 724 | 717 | 717 | 5,000 | 717 |
| 2007-04-26 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2007-04-25 | 722 | 722 | 715 | 715 | 6,000 | 715 |
| 2007-04-24 | 725 | 725 | 722 | 722 | 3,000 | 722 |
| 2007-04-23 | 727 | 727 | 725 | 725 | 3,000 | 725 |
| 2007-04-20 | 728 | 728 | 727 | 727 | 3,000 | 727 |
| 2007-04-19 | 720 | 725 | 718 | 725 | 5,000 | 725 |
| 2007-04-18 | 721 | 721 | 718 | 718 | 7,000 | 718 |
| 2007-04-17 | 728 | 728 | 721 | 721 | 2,000 | 721 |
| 2007-04-16 | 728 | 728 | 721 | 727 | 9,000 | 727 |
| 2007-04-13 | 725 | 725 | 719 | 723 | 10,000 | 723 |
| 2007-04-12 | 720 | 720 | 716 | 719 | 5,000 | 719 |
| 2007-04-11 | 715 | 720 | 714 | 716 | 11,000 | 716 |
| 2007-04-10 | 720 | 723 | 715 | 715 | 14,000 | 715 |
| 2007-04-09 | 715 | 720 | 715 | 720 | 3,000 | 720 |
| 2007-04-06 | 714 | 730 | 714 | 730 | 34,000 | 730 |
| 2007-04-05 | 712 | 712 | 712 | 712 | 3,000 | 712 |
| 2007-04-04 | 715 | 715 | 711 | 711 | 5,000 | 711 |
| 2007-04-03 | 715 | 715 | 712 | 712 | 6,000 | 712 |
| 2007-04-02 | 712 | 713 | 711 | 711 | 18,000 | 711 |
| 2007-03-30 | 714 | 715 | 712 | 712 | 9,000 | 712 |
| 2007-03-29 | 711 | 714 | 710 | 714 | 8,000 | 714 |
| 2007-03-28 | 710 | 713 | 710 | 710 | 9,000 | 710 |
| 2007-03-27 | 706 | 713 | 706 | 713 | 36,000 | 713 |
| 2007-03-26 | 737 | 740 | 737 | 740 | 58,000 | 740 |
| 2007-03-23 | 736 | 737 | 736 | 736 | 21,000 | 736 |
| 2007-03-22 | 734 | 736 | 734 | 736 | 21,000 | 736 |
| 2007-03-20 | 735 | 735 | 734 | 735 | 20,000 | 735 |
| 2007-03-19 | 734 | 736 | 733 | 734 | 26,000 | 734 |
| 2007-03-16 | 735 | 735 | 734 | 734 | 12,000 | 734 |
| 2007-03-15 | 734 | 735 | 733 | 733 | 15,000 | 733 |
| 2007-03-14 | 732 | 734 | 732 | 732 | 8,000 | 732 |
| 2007-03-13 | 733 | 734 | 732 | 734 | 13,000 | 734 |
| 2007-03-12 | 732 | 733 | 732 | 733 | 11,000 | 733 |
| 2007-03-09 | 733 | 733 | 732 | 733 | 20,000 | 733 |
| 2007-03-08 | 732 | 733 | 730 | 733 | 9,000 | 733 |
| 2007-03-07 | 731 | 732 | 730 | 730 | 7,000 | 730 |
| 2007-03-06 | 727 | 731 | 726 | 731 | 14,000 | 731 |
| 2007-03-05 | 731 | 731 | 728 | 728 | 15,000 | 728 |
| 2007-03-02 | 731 | 731 | 730 | 730 | 7,000 | 730 |
| 2007-03-01 | 729 | 732 | 729 | 731 | 9,000 | 731 |
| 2007-02-28 | 729 | 729 | 726 | 729 | 17,000 | 729 |
| 2007-02-27 | 732 | 733 | 732 | 732 | 9,000 | 732 |
| 2007-02-26 | 732 | 732 | 731 | 732 | 7,000 | 732 |
| 2007-02-23 | 731 | 731 | 730 | 731 | 6,000 | 731 |
| 2007-02-22 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2007-02-21 | 730 | 731 | 730 | 730 | 6,000 | 730 |
| 2007-02-20 | 730 | 730 | 728 | 730 | 7,000 | 730 |
| 2007-02-19 | 727 | 730 | 727 | 728 | 7,000 | 728 |
| 2007-02-16 | 729 | 730 | 726 | 727 | 9,000 | 727 |
| 2007-02-15 | 730 | 730 | 725 | 729 | 35,000 | 729 |
| 2007-02-14 | 732 | 733 | 730 | 730 | 7,000 | 730 |
| 2007-02-13 | 730 | 732 | 729 | 732 | 9,000 | 732 |
| 2007-02-09 | 730 | 730 | 729 | 729 | 7,000 | 729 |
| 2007-02-08 | 730 | 730 | 729 | 730 | 7,000 | 730 |
| 2007-02-07 | 727 | 729 | 727 | 729 | 10,000 | 729 |
| 2007-02-06 | 728 | 729 | 726 | 727 | 12,000 | 727 |
| 2007-02-05 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 2007-02-02 | 726 | 728 | 726 | 726 | 6,000 | 726 |
| 2007-02-01 | 729 | 729 | 726 | 726 | 3,000 | 726 |
| 2007-01-31 | 727 | 728 | 726 | 726 | 6,000 | 726 |
| 2007-01-30 | 725 | 729 | 725 | 729 | 7,000 | 729 |
| 2007-01-29 | 725 | 729 | 725 | 729 | 16,000 | 729 |
| 2007-01-25 | 728 | 729 | 727 | 727 | 8,000 | 727 |
| 2007-01-24 | 728 | 729 | 728 | 728 | 8,000 | 728 |
| 2007-01-23 | 729 | 729 | 728 | 729 | 10,000 | 729 |
| 2007-01-22 | 729 | 729 | 727 | 729 | 9,000 | 729 |
| 2007-01-19 | 726 | 729 | 726 | 729 | 4,000 | 729 |
| 2007-01-18 | 729 | 729 | 726 | 726 | 8,000 | 726 |
| 2007-01-17 | 727 | 729 | 726 | 726 | 8,000 | 726 |
| 2007-01-16 | 730 | 730 | 726 | 726 | 10,000 | 726 |
| 2007-01-15 | 729 | 730 | 729 | 730 | 23,000 | 730 |
| 2007-01-12 | 726 | 726 | 725 | 726 | 4,000 | 726 |
| 2007-01-11 | 723 | 727 | 723 | 727 | 4,000 | 727 |
| 2007-01-10 | 724 | 725 | 723 | 723 | 8,000 | 723 |
| 2007-01-09 | 727 | 727 | 724 | 724 | 7,000 | 724 |
| 2007-01-05 | 725 | 725 | 721 | 724 | 6,000 | 724 |
| 2007-01-04 | 722 | 723 | 722 | 723 | 2,000 | 723 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
