8163 SRSホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 566 | 568 | 566 | 568 | 2,000 | 568 |
| 2008-12-26 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2008-12-25 | 562 | 568 | 562 | 568 | 3,000 | 568 |
| 2008-12-24 | 562 | 562 | 562 | 562 | 5,000 | 562 |
| 2008-12-22 | 580 | 580 | 563 | 564 | 5,000 | 564 |
| 2008-12-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-12-18 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 2008-12-17 | 589 | 589 | 588 | 588 | 5,000 | 588 |
| 2008-12-16 | 575 | 575 | 569 | 569 | 7,000 | 569 |
| 2008-12-15 | 575 | 575 | 562 | 568 | 8,000 | 568 |
| 2008-12-12 | 569 | 569 | 568 | 568 | 2,000 | 568 |
| 2008-12-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-12-10 | 558 | 569 | 557 | 569 | 6,000 | 569 |
| 2008-12-09 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2008-12-08 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2008-12-05 | 567 | 567 | 555 | 555 | 3,000 | 555 |
| 2008-12-04 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2008-12-03 | 564 | 564 | 554 | 555 | 4,000 | 555 |
| 2008-12-02 | 558 | 558 | 540 | 546 | 3,000 | 546 |
| 2008-12-01 | 550 | 558 | 550 | 558 | 5,000 | 558 |
| 2008-11-28 | 551 | 555 | 551 | 551 | 8,000 | 551 |
| 2008-11-27 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2008-11-26 | 557 | 564 | 557 | 564 | 2,000 | 564 |
| 2008-11-25 | 569 | 570 | 560 | 560 | 6,000 | 560 |
| 2008-11-21 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2008-11-20 | 567 | 567 | 560 | 560 | 3,000 | 560 |
| 2008-11-19 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2008-11-18 | 569 | 569 | 561 | 561 | 3,000 | 561 |
| 2008-11-17 | 566 | 570 | 566 | 566 | 6,000 | 566 |
| 2008-11-14 | 560 | 566 | 560 | 560 | 5,000 | 560 |
| 2008-11-13 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2008-11-12 | 565 | 565 | 560 | 560 | 5,000 | 560 |
| 2008-11-11 | 565 | 569 | 565 | 566 | 4,000 | 566 |
| 2008-11-10 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2008-11-07 | 570 | 570 | 562 | 565 | 4,000 | 565 |
| 2008-11-06 | 564 | 570 | 564 | 570 | 2,000 | 570 |
| 2008-11-05 | 560 | 575 | 560 | 575 | 6,000 | 575 |
| 2008-11-04 | 555 | 558 | 551 | 558 | 5,000 | 558 |
| 2008-10-31 | 570 | 570 | 551 | 551 | 5,000 | 551 |
| 2008-10-30 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 2008-10-29 | 558 | 572 | 558 | 572 | 6,000 | 572 |
| 2008-10-28 | 516 | 539 | 500 | 539 | 12,000 | 539 |
| 2008-10-27 | 569 | 569 | 545 | 545 | 10,000 | 545 |
| 2008-10-24 | 560 | 567 | 551 | 567 | 9,000 | 567 |
| 2008-10-23 | 575 | 575 | 551 | 560 | 11,000 | 560 |
| 2008-10-22 | 572 | 580 | 572 | 572 | 4,000 | 572 |
| 2008-10-21 | 571 | 580 | 571 | 575 | 5,000 | 575 |
| 2008-10-20 | 566 | 585 | 566 | 585 | 6,000 | 585 |
| 2008-10-17 | 556 | 556 | 556 | 556 | 4,000 | 556 |
| 2008-10-16 | 579 | 579 | 550 | 550 | 9,000 | 550 |
| 2008-10-15 | 571 | 587 | 571 | 575 | 6,000 | 575 |
| 2008-10-14 | 550 | 575 | 550 | 570 | 13,000 | 570 |
| 2008-10-10 | 519 | 519 | 495 | 495 | 16,000 | 495 |
| 2008-10-09 | 470 | 500 | 470 | 500 | 13,000 | 500 |
| 2008-10-08 | 475 | 483 | 470 | 471 | 20,000 | 471 |
| 2008-10-07 | 465 | 499 | 465 | 499 | 34,000 | 499 |
| 2008-10-06 | 610 | 610 | 555 | 555 | 21,000 | 555 |
| 2008-10-03 | 630 | 630 | 610 | 610 | 11,000 | 610 |
| 2008-10-02 | 632 | 635 | 630 | 630 | 7,000 | 630 |
| 2008-10-01 | 631 | 639 | 631 | 639 | 4,000 | 639 |
| 2008-09-30 | 645 | 645 | 631 | 633 | 13,000 | 633 |
| 2008-09-29 | 663 | 668 | 651 | 651 | 6,000 | 651 |
| 2008-09-26 | 661 | 669 | 660 | 669 | 11,000 | 669 |
| 2008-09-25 | 650 | 672 | 641 | 661 | 19,000 | 661 |
| 2008-09-24 | 700 | 702 | 698 | 702 | 34,000 | 702 |
| 2008-09-22 | 697 | 700 | 696 | 699 | 21,000 | 699 |
| 2008-09-19 | 697 | 697 | 696 | 696 | 11,000 | 696 |
| 2008-09-18 | 697 | 697 | 693 | 695 | 6,000 | 695 |
| 2008-09-17 | 692 | 695 | 692 | 693 | 8,000 | 693 |
| 2008-09-16 | 692 | 696 | 692 | 692 | 10,000 | 692 |
| 2008-09-12 | 697 | 697 | 695 | 697 | 5,000 | 697 |
| 2008-09-11 | 698 | 698 | 695 | 695 | 2,000 | 695 |
| 2008-09-10 | 695 | 698 | 695 | 698 | 6,000 | 698 |
| 2008-09-09 | 696 | 697 | 694 | 697 | 6,000 | 697 |
| 2008-09-08 | 696 | 696 | 695 | 696 | 4,000 | 696 |
| 2008-09-05 | 695 | 696 | 695 | 695 | 4,000 | 695 |
| 2008-09-04 | 695 | 695 | 693 | 695 | 7,000 | 695 |
| 2008-09-03 | 696 | 697 | 693 | 697 | 4,000 | 697 |
| 2008-09-02 | 694 | 695 | 694 | 695 | 3,000 | 695 |
| 2008-09-01 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2008-08-29 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2008-08-28 | 692 | 695 | 691 | 695 | 4,000 | 695 |
| 2008-08-27 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2008-08-26 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2008-08-25 | 689 | 695 | 689 | 690 | 4,000 | 690 |
| 2008-08-22 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2008-08-21 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2008-08-20 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2008-08-19 | 693 | 695 | 690 | 690 | 3,000 | 690 |
| 2008-08-18 | 691 | 692 | 691 | 692 | 3,000 | 692 |
| 2008-08-15 | 691 | 696 | 691 | 691 | 6,000 | 691 |
| 2008-08-14 | 690 | 690 | 689 | 689 | 2,000 | 689 |
| 2008-08-13 | 688 | 694 | 687 | 687 | 6,000 | 687 |
| 2008-08-11 | 697 | 697 | 695 | 695 | 2,000 | 695 |
| 2008-08-08 | 689 | 693 | 689 | 693 | 2,000 | 693 |
| 2008-08-07 | 690 | 695 | 688 | 695 | 4,000 | 695 |
| 2008-08-06 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2008-08-05 | 690 | 690 | 688 | 688 | 2,000 | 688 |
| 2008-08-01 | 692 | 696 | 691 | 696 | 7,000 | 696 |
| 2008-07-31 | 697 | 697 | 695 | 695 | 2,000 | 695 |
| 2008-07-30 | 695 | 697 | 695 | 697 | 6,000 | 697 |
| 2008-07-29 | 690 | 695 | 688 | 695 | 4,000 | 695 |
| 2008-07-25 | 694 | 695 | 694 | 695 | 2,000 | 695 |
| 2008-07-24 | 692 | 692 | 687 | 690 | 4,000 | 690 |
| 2008-07-23 | 690 | 692 | 686 | 692 | 3,000 | 692 |
| 2008-07-22 | 685 | 691 | 685 | 686 | 5,000 | 686 |
| 2008-07-18 | 685 | 686 | 685 | 686 | 2,000 | 686 |
| 2008-07-17 | 694 | 694 | 685 | 685 | 3,000 | 685 |
| 2008-07-16 | 689 | 689 | 684 | 684 | 7,000 | 684 |
| 2008-07-15 | 695 | 695 | 686 | 686 | 2,000 | 686 |
| 2008-07-14 | 696 | 696 | 687 | 687 | 4,000 | 687 |
| 2008-07-11 | 690 | 697 | 686 | 686 | 6,000 | 686 |
| 2008-07-10 | 689 | 689 | 686 | 686 | 3,000 | 686 |
| 2008-07-09 | 683 | 689 | 683 | 685 | 6,000 | 685 |
| 2008-07-08 | 687 | 687 | 684 | 684 | 3,000 | 684 |
| 2008-07-07 | 683 | 685 | 683 | 685 | 2,000 | 685 |
| 2008-07-04 | 684 | 688 | 683 | 683 | 5,000 | 683 |
| 2008-07-03 | 685 | 687 | 684 | 684 | 8,000 | 684 |
| 2008-07-02 | 686 | 688 | 685 | 685 | 6,000 | 685 |
| 2008-07-01 | 687 | 687 | 685 | 687 | 5,000 | 687 |
| 2008-06-30 | 685 | 687 | 685 | 687 | 2,000 | 687 |
| 2008-06-27 | 685 | 687 | 685 | 687 | 8,000 | 687 |
| 2008-06-26 | 686 | 686 | 685 | 685 | 3,000 | 685 |
| 2008-06-25 | 686 | 687 | 686 | 687 | 3,000 | 687 |
| 2008-06-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2008-06-23 | 687 | 688 | 685 | 685 | 4,000 | 685 |
| 2008-06-20 | 689 | 690 | 687 | 687 | 5,000 | 687 |
| 2008-06-19 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 2008-06-18 | 687 | 688 | 687 | 687 | 5,000 | 687 |
| 2008-06-17 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 2008-06-16 | 685 | 689 | 685 | 689 | 9,000 | 689 |
| 2008-06-13 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2008-06-12 | 689 | 689 | 688 | 688 | 4,000 | 688 |
| 2008-06-10 | 690 | 690 | 689 | 689 | 3,000 | 689 |
| 2008-06-09 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2008-06-06 | 688 | 688 | 688 | 688 | 2,000 | 688 |
| 2008-06-05 | 687 | 690 | 687 | 688 | 4,000 | 688 |
| 2008-06-04 | 690 | 690 | 688 | 688 | 2,000 | 688 |
| 2008-06-03 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2008-06-02 | 691 | 691 | 687 | 687 | 4,000 | 687 |
| 2008-05-30 | 690 | 690 | 688 | 689 | 6,000 | 689 |
| 2008-05-29 | 691 | 691 | 690 | 690 | 3,000 | 690 |
| 2008-05-28 | 691 | 693 | 691 | 691 | 6,000 | 691 |
| 2008-05-27 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2008-05-26 | 691 | 694 | 690 | 690 | 7,000 | 690 |
| 2008-05-23 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2008-05-22 | 690 | 693 | 690 | 693 | 2,000 | 693 |
| 2008-05-21 | 690 | 691 | 690 | 690 | 4,000 | 690 |
| 2008-05-20 | 691 | 694 | 691 | 694 | 3,000 | 694 |
| 2008-05-19 | 694 | 694 | 693 | 693 | 2,000 | 693 |
| 2008-05-16 | 693 | 693 | 690 | 690 | 4,000 | 690 |
| 2008-05-15 | 693 | 693 | 689 | 689 | 7,000 | 689 |
| 2008-05-14 | 688 | 693 | 688 | 693 | 3,000 | 693 |
| 2008-05-13 | 690 | 696 | 689 | 689 | 5,000 | 689 |
| 2008-05-12 | 696 | 696 | 690 | 690 | 2,000 | 690 |
| 2008-05-09 | 692 | 697 | 691 | 697 | 5,000 | 697 |
| 2008-05-08 | 690 | 697 | 689 | 697 | 6,000 | 697 |
| 2008-05-07 | 690 | 690 | 689 | 690 | 6,000 | 690 |
| 2008-05-02 | 695 | 695 | 690 | 690 | 3,000 | 690 |
| 2008-05-01 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2008-04-30 | 690 | 695 | 690 | 695 | 2,000 | 695 |
| 2008-04-28 | 687 | 695 | 687 | 690 | 3,000 | 690 |
| 2008-04-25 | 690 | 697 | 686 | 687 | 6,000 | 687 |
| 2008-04-24 | 689 | 690 | 687 | 687 | 4,000 | 687 |
| 2008-04-23 | 690 | 690 | 686 | 686 | 2,000 | 686 |
| 2008-04-22 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 2008-04-21 | 687 | 690 | 687 | 690 | 6,000 | 690 |
| 2008-04-18 | 687 | 690 | 687 | 689 | 4,000 | 689 |
| 2008-04-17 | 697 | 698 | 687 | 687 | 7,000 | 687 |
| 2008-04-16 | 691 | 691 | 687 | 687 | 2,000 | 687 |
| 2008-04-15 | 687 | 691 | 686 | 686 | 5,000 | 686 |
| 2008-04-14 | 691 | 691 | 687 | 687 | 5,000 | 687 |
| 2008-04-11 | 691 | 691 | 691 | 691 | 4,000 | 691 |
| 2008-04-10 | 695 | 699 | 691 | 699 | 6,000 | 699 |
| 2008-04-09 | 696 | 699 | 696 | 696 | 5,000 | 696 |
| 2008-04-08 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 2008-04-07 | 696 | 700 | 696 | 700 | 3,000 | 700 |
| 2008-04-04 | 696 | 700 | 695 | 700 | 7,000 | 700 |
| 2008-04-03 | 698 | 698 | 697 | 698 | 5,000 | 698 |
| 2008-04-02 | 700 | 700 | 696 | 698 | 6,000 | 698 |
| 2008-04-01 | 696 | 697 | 695 | 697 | 9,000 | 697 |
| 2008-03-31 | 699 | 699 | 698 | 698 | 6,000 | 698 |
| 2008-03-28 | 702 | 702 | 700 | 700 | 4,000 | 700 |
| 2008-03-27 | 698 | 700 | 698 | 699 | 7,000 | 699 |
| 2008-03-26 | 699 | 702 | 696 | 698 | 16,000 | 698 |
| 2008-03-25 | 713 | 713 | 711 | 712 | 38,000 | 712 |
| 2008-03-24 | 714 | 715 | 713 | 714 | 39,000 | 714 |
| 2008-03-21 | 712 | 714 | 712 | 713 | 13,000 | 713 |
| 2008-03-19 | 713 | 713 | 712 | 712 | 10,000 | 712 |
| 2008-03-18 | 710 | 712 | 710 | 712 | 8,000 | 712 |
| 2008-03-17 | 711 | 713 | 710 | 712 | 17,000 | 712 |
| 2008-03-14 | 713 | 714 | 712 | 714 | 4,000 | 714 |
| 2008-03-13 | 713 | 714 | 713 | 714 | 3,000 | 714 |
| 2008-03-12 | 714 | 714 | 713 | 714 | 4,000 | 714 |
| 2008-03-11 | 710 | 713 | 710 | 713 | 6,000 | 713 |
| 2008-03-10 | 712 | 712 | 711 | 711 | 16,000 | 711 |
| 2008-03-07 | 712 | 714 | 712 | 714 | 5,000 | 714 |
| 2008-03-06 | 712 | 714 | 712 | 714 | 4,000 | 714 |
| 2008-03-05 | 713 | 714 | 712 | 714 | 3,000 | 714 |
| 2008-03-04 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2008-03-03 | 715 | 715 | 712 | 713 | 4,000 | 713 |
| 2008-02-29 | 714 | 714 | 711 | 712 | 11,000 | 712 |
| 2008-02-28 | 713 | 714 | 713 | 714 | 4,000 | 714 |
| 2008-02-27 | 714 | 716 | 713 | 716 | 9,000 | 716 |
| 2008-02-26 | 714 | 715 | 714 | 714 | 5,000 | 714 |
| 2008-02-25 | 715 | 716 | 714 | 714 | 6,000 | 714 |
| 2008-02-22 | 710 | 715 | 710 | 714 | 5,000 | 714 |
| 2008-02-21 | 712 | 714 | 712 | 714 | 3,000 | 714 |
| 2008-02-20 | 710 | 711 | 710 | 710 | 3,000 | 710 |
| 2008-02-19 | 710 | 712 | 709 | 712 | 7,000 | 712 |
| 2008-02-18 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2008-02-15 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2008-02-14 | 713 | 714 | 710 | 710 | 6,000 | 710 |
| 2008-02-13 | 712 | 712 | 710 | 710 | 2,000 | 710 |
| 2008-02-12 | 705 | 710 | 705 | 710 | 10,000 | 710 |
| 2008-02-08 | 710 | 713 | 710 | 713 | 3,000 | 713 |
| 2008-02-07 | 708 | 714 | 708 | 714 | 4,000 | 714 |
| 2008-02-05 | 710 | 713 | 710 | 713 | 2,000 | 713 |
| 2008-02-04 | 706 | 706 | 706 | 706 | 3,000 | 706 |
| 2008-02-01 | 705 | 712 | 705 | 712 | 8,000 | 712 |
| 2008-01-31 | 703 | 710 | 703 | 710 | 7,000 | 710 |
| 2008-01-30 | 710 | 710 | 708 | 708 | 6,000 | 708 |
| 2008-01-29 | 709 | 710 | 709 | 710 | 3,000 | 710 |
| 2008-01-28 | 708 | 709 | 703 | 709 | 8,000 | 709 |
| 2008-01-25 | 706 | 707 | 706 | 706 | 4,000 | 706 |
| 2008-01-24 | 702 | 708 | 701 | 708 | 8,000 | 708 |
| 2008-01-23 | 708 | 708 | 702 | 702 | 11,000 | 702 |
| 2008-01-22 | 704 | 708 | 701 | 703 | 21,000 | 703 |
| 2008-01-21 | 704 | 711 | 703 | 711 | 5,000 | 711 |
| 2008-01-18 | 702 | 711 | 701 | 711 | 10,000 | 711 |
| 2008-01-17 | 701 | 703 | 701 | 702 | 8,000 | 702 |
| 2008-01-16 | 705 | 710 | 704 | 710 | 22,000 | 710 |
| 2008-01-15 | 711 | 711 | 706 | 706 | 11,000 | 706 |
| 2008-01-11 | 711 | 713 | 711 | 711 | 8,000 | 711 |
| 2008-01-10 | 711 | 712 | 711 | 711 | 5,000 | 711 |
| 2008-01-09 | 715 | 715 | 711 | 711 | 5,000 | 711 |
| 2008-01-08 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2008-01-07 | 716 | 716 | 709 | 715 | 8,000 | 715 |
| 2008-01-04 | 708 | 717 | 706 | 717 | 6,000 | 717 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
