8163 SRSホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 578 | 589 | 578 | 579 | 6,000 | 579 |
| 2009-12-29 | 577 | 577 | 575 | 575 | 4,000 | 575 |
| 2009-12-28 | 575 | 575 | 573 | 573 | 3,000 | 573 |
| 2009-12-25 | 570 | 575 | 570 | 575 | 5,000 | 575 |
| 2009-12-24 | 566 | 569 | 566 | 569 | 8,000 | 569 |
| 2009-12-22 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 2009-12-21 | 565 | 567 | 564 | 567 | 5,000 | 567 |
| 2009-12-18 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2009-12-17 | 564 | 570 | 564 | 567 | 7,000 | 567 |
| 2009-12-16 | 566 | 566 | 564 | 564 | 9,000 | 564 |
| 2009-12-15 | 576 | 576 | 565 | 565 | 9,000 | 565 |
| 2009-12-11 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 2009-12-10 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2009-12-09 | 567 | 567 | 566 | 566 | 2,000 | 566 |
| 2009-12-08 | 567 | 568 | 567 | 567 | 5,000 | 567 |
| 2009-12-07 | 567 | 570 | 567 | 567 | 6,000 | 567 |
| 2009-12-04 | 565 | 569 | 565 | 566 | 6,000 | 566 |
| 2009-12-03 | 561 | 569 | 561 | 569 | 3,000 | 569 |
| 2009-12-02 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2009-12-01 | 556 | 560 | 556 | 560 | 2,000 | 560 |
| 2009-11-30 | 560 | 560 | 553 | 555 | 8,000 | 555 |
| 2009-11-27 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2009-11-26 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2009-11-25 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2009-11-24 | 563 | 567 | 561 | 567 | 4,000 | 567 |
| 2009-11-20 | 563 | 568 | 563 | 568 | 3,000 | 568 |
| 2009-11-19 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2009-11-18 | 570 | 570 | 560 | 561 | 6,000 | 561 |
| 2009-11-17 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2009-11-16 | 569 | 569 | 568 | 568 | 2,000 | 568 |
| 2009-11-13 | 565 | 566 | 560 | 565 | 9,000 | 565 |
| 2009-11-12 | 565 | 571 | 565 | 566 | 5,000 | 566 |
| 2009-11-11 | 567 | 567 | 565 | 565 | 6,000 | 565 |
| 2009-11-10 | 574 | 574 | 568 | 568 | 3,000 | 568 |
| 2009-11-09 | 567 | 575 | 566 | 575 | 3,000 | 575 |
| 2009-11-06 | 568 | 570 | 568 | 570 | 2,000 | 570 |
| 2009-11-05 | 567 | 568 | 567 | 567 | 5,000 | 567 |
| 2009-11-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-11-02 | 566 | 570 | 566 | 570 | 4,000 | 570 |
| 2009-10-30 | 573 | 573 | 570 | 570 | 2,000 | 570 |
| 2009-10-29 | 569 | 569 | 568 | 569 | 3,000 | 569 |
| 2009-10-28 | 572 | 579 | 570 | 570 | 5,000 | 570 |
| 2009-10-27 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2009-10-26 | 571 | 571 | 569 | 569 | 2,000 | 569 |
| 2009-10-23 | 575 | 575 | 572 | 572 | 4,000 | 572 |
| 2009-10-22 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2009-10-21 | 572 | 573 | 572 | 573 | 3,000 | 573 |
| 2009-10-20 | 570 | 571 | 570 | 571 | 2,000 | 571 |
| 2009-10-19 | 573 | 573 | 569 | 570 | 3,000 | 570 |
| 2009-10-16 | 570 | 570 | 568 | 568 | 4,000 | 568 |
| 2009-10-15 | 579 | 579 | 569 | 570 | 3,000 | 570 |
| 2009-10-14 | 568 | 568 | 567 | 567 | 2,000 | 567 |
| 2009-10-13 | 580 | 580 | 571 | 571 | 2,000 | 571 |
| 2009-10-09 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2009-10-08 | 571 | 571 | 570 | 570 | 5,000 | 570 |
| 2009-10-06 | 575 | 581 | 575 | 581 | 2,000 | 581 |
| 2009-10-05 | 575 | 575 | 573 | 573 | 4,000 | 573 |
| 2009-10-02 | 576 | 577 | 567 | 573 | 10,000 | 573 |
| 2009-10-01 | 578 | 578 | 577 | 577 | 2,000 | 577 |
| 2009-09-30 | 579 | 580 | 578 | 580 | 6,000 | 580 |
| 2009-09-29 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2009-09-28 | 580 | 590 | 579 | 579 | 9,000 | 579 |
| 2009-09-25 | 590 | 590 | 580 | 581 | 23,000 | 581 |
| 2009-09-24 | 625 | 628 | 622 | 627 | 33,000 | 627 |
| 2009-09-18 | 622 | 624 | 620 | 624 | 12,000 | 624 |
| 2009-09-17 | 620 | 622 | 620 | 622 | 6,000 | 622 |
| 2009-09-16 | 618 | 626 | 616 | 616 | 7,000 | 616 |
| 2009-09-15 | 617 | 617 | 615 | 615 | 10,000 | 615 |
| 2009-09-14 | 619 | 619 | 618 | 618 | 3,000 | 618 |
| 2009-09-11 | 607 | 618 | 607 | 618 | 4,000 | 618 |
| 2009-09-10 | 610 | 611 | 582 | 607 | 21,000 | 607 |
| 2009-09-09 | 618 | 618 | 614 | 614 | 4,000 | 614 |
| 2009-09-08 | 620 | 620 | 615 | 615 | 8,000 | 615 |
| 2009-09-07 | 625 | 627 | 620 | 620 | 7,000 | 620 |
| 2009-09-04 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2009-09-03 | 625 | 625 | 623 | 623 | 5,000 | 623 |
| 2009-09-02 | 632 | 645 | 625 | 625 | 7,000 | 625 |
| 2009-09-01 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2009-08-31 | 620 | 648 | 620 | 622 | 11,000 | 622 |
| 2009-08-28 | 619 | 619 | 614 | 614 | 5,000 | 614 |
| 2009-08-27 | 622 | 622 | 618 | 618 | 6,000 | 618 |
| 2009-08-26 | 613 | 618 | 613 | 618 | 8,000 | 618 |
| 2009-08-25 | 610 | 615 | 606 | 612 | 5,000 | 612 |
| 2009-08-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2009-08-21 | 604 | 610 | 603 | 610 | 7,000 | 610 |
| 2009-08-20 | 595 | 609 | 595 | 604 | 8,000 | 604 |
| 2009-08-19 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2009-08-18 | 592 | 595 | 592 | 595 | 2,000 | 595 |
| 2009-08-17 | 592 | 600 | 591 | 592 | 7,000 | 592 |
| 2009-08-14 | 586 | 592 | 586 | 592 | 5,000 | 592 |
| 2009-08-13 | 581 | 586 | 581 | 586 | 3,000 | 586 |
| 2009-08-12 | 581 | 581 | 581 | 581 | 6,000 | 581 |
| 2009-08-11 | 582 | 582 | 582 | 582 | 4,000 | 582 |
| 2009-08-10 | 581 | 583 | 581 | 583 | 7,000 | 583 |
| 2009-08-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2009-08-06 | 584 | 585 | 581 | 581 | 4,000 | 581 |
| 2009-08-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-08-04 | 580 | 584 | 580 | 580 | 7,000 | 580 |
| 2009-07-31 | 574 | 584 | 574 | 580 | 6,000 | 580 |
| 2009-07-30 | 572 | 574 | 572 | 574 | 5,000 | 574 |
| 2009-07-29 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2009-07-28 | 573 | 574 | 572 | 572 | 5,000 | 572 |
| 2009-07-27 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2009-07-24 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 2009-07-23 | 566 | 567 | 566 | 567 | 2,000 | 567 |
| 2009-07-22 | 570 | 572 | 570 | 572 | 4,000 | 572 |
| 2009-07-21 | 565 | 570 | 562 | 562 | 4,000 | 562 |
| 2009-07-17 | 571 | 574 | 565 | 567 | 6,000 | 567 |
| 2009-07-16 | 570 | 570 | 568 | 570 | 4,000 | 570 |
| 2009-07-15 | 570 | 570 | 568 | 568 | 3,000 | 568 |
| 2009-07-14 | 567 | 568 | 560 | 568 | 4,000 | 568 |
| 2009-07-13 | 569 | 569 | 560 | 567 | 6,000 | 567 |
| 2009-07-10 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2009-07-09 | 570 | 570 | 561 | 561 | 4,000 | 561 |
| 2009-07-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-07-07 | 570 | 573 | 570 | 573 | 4,000 | 573 |
| 2009-07-06 | 570 | 570 | 567 | 567 | 4,000 | 567 |
| 2009-07-03 | 563 | 563 | 562 | 562 | 3,000 | 562 |
| 2009-07-02 | 562 | 562 | 562 | 562 | 4,000 | 562 |
| 2009-07-01 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2009-06-30 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 2009-06-29 | 561 | 563 | 561 | 563 | 3,000 | 563 |
| 2009-06-26 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2009-06-25 | 556 | 557 | 555 | 555 | 4,000 | 555 |
| 2009-06-24 | 555 | 555 | 552 | 555 | 5,000 | 555 |
| 2009-06-23 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2009-06-22 | 555 | 555 | 553 | 553 | 5,000 | 553 |
| 2009-06-19 | 554 | 554 | 552 | 553 | 7,000 | 553 |
| 2009-06-18 | 554 | 554 | 552 | 552 | 7,000 | 552 |
| 2009-06-17 | 554 | 554 | 553 | 554 | 6,000 | 554 |
| 2009-06-16 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2009-06-15 | 554 | 555 | 552 | 552 | 15,000 | 552 |
| 2009-06-12 | 552 | 554 | 552 | 554 | 5,000 | 554 |
| 2009-06-11 | 555 | 555 | 552 | 552 | 10,000 | 552 |
| 2009-06-10 | 553 | 553 | 552 | 552 | 2,000 | 552 |
| 2009-06-09 | 553 | 554 | 553 | 553 | 4,000 | 553 |
| 2009-06-08 | 552 | 554 | 552 | 553 | 7,000 | 553 |
| 2009-06-05 | 552 | 555 | 552 | 555 | 5,000 | 555 |
| 2009-06-04 | 552 | 554 | 552 | 553 | 7,000 | 553 |
| 2009-06-03 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2009-06-02 | 554 | 554 | 553 | 553 | 2,000 | 553 |
| 2009-06-01 | 555 | 555 | 553 | 553 | 7,000 | 553 |
| 2009-05-29 | 554 | 555 | 554 | 555 | 2,000 | 555 |
| 2009-05-28 | 555 | 555 | 554 | 554 | 2,000 | 554 |
| 2009-05-27 | 554 | 555 | 553 | 555 | 5,000 | 555 |
| 2009-05-26 | 555 | 555 | 553 | 553 | 5,000 | 553 |
| 2009-05-25 | 555 | 555 | 554 | 555 | 5,000 | 555 |
| 2009-05-22 | 555 | 556 | 555 | 555 | 4,000 | 555 |
| 2009-05-21 | 556 | 556 | 555 | 555 | 11,000 | 555 |
| 2009-05-20 | 556 | 556 | 555 | 555 | 4,000 | 555 |
| 2009-05-19 | 556 | 557 | 556 | 556 | 4,000 | 556 |
| 2009-05-18 | 557 | 559 | 557 | 557 | 6,000 | 557 |
| 2009-05-15 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 2009-05-14 | 556 | 556 | 555 | 556 | 4,000 | 556 |
| 2009-05-13 | 560 | 560 | 557 | 557 | 7,000 | 557 |
| 2009-05-12 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2009-05-11 | 560 | 560 | 556 | 557 | 5,000 | 557 |
| 2009-05-08 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2009-05-07 | 559 | 559 | 552 | 559 | 5,000 | 559 |
| 2009-05-01 | 551 | 560 | 551 | 560 | 5,000 | 560 |
| 2009-04-30 | 551 | 555 | 551 | 555 | 6,000 | 555 |
| 2009-04-28 | 555 | 555 | 552 | 552 | 4,000 | 552 |
| 2009-04-27 | 553 | 560 | 551 | 560 | 4,000 | 560 |
| 2009-04-24 | 555 | 555 | 553 | 553 | 3,000 | 553 |
| 2009-04-23 | 555 | 559 | 555 | 559 | 4,000 | 559 |
| 2009-04-22 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2009-04-21 | 559 | 559 | 557 | 557 | 3,000 | 557 |
| 2009-04-20 | 554 | 560 | 553 | 560 | 6,000 | 560 |
| 2009-04-17 | 557 | 558 | 556 | 558 | 5,000 | 558 |
| 2009-04-16 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2009-04-15 | 558 | 564 | 558 | 558 | 8,000 | 558 |
| 2009-04-14 | 560 | 560 | 558 | 558 | 2,000 | 558 |
| 2009-04-13 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2009-04-10 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2009-04-09 | 556 | 560 | 556 | 560 | 3,000 | 560 |
| 2009-04-08 | 558 | 558 | 556 | 556 | 2,000 | 556 |
| 2009-04-07 | 557 | 557 | 556 | 556 | 3,000 | 556 |
| 2009-04-06 | 556 | 559 | 555 | 558 | 6,000 | 558 |
| 2009-04-03 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2009-04-02 | 560 | 562 | 560 | 560 | 3,000 | 560 |
| 2009-04-01 | 568 | 568 | 560 | 560 | 3,000 | 560 |
| 2009-03-30 | 565 | 569 | 560 | 569 | 5,000 | 569 |
| 2009-03-27 | 559 | 566 | 558 | 558 | 5,000 | 558 |
| 2009-03-26 | 561 | 565 | 557 | 559 | 13,000 | 559 |
| 2009-03-25 | 590 | 605 | 590 | 601 | 14,000 | 601 |
| 2009-03-24 | 588 | 592 | 588 | 591 | 12,000 | 591 |
| 2009-03-23 | 583 | 587 | 583 | 587 | 8,000 | 587 |
| 2009-03-19 | 582 | 583 | 582 | 583 | 6,000 | 583 |
| 2009-03-18 | 580 | 580 | 579 | 580 | 6,000 | 580 |
| 2009-03-17 | 576 | 577 | 576 | 577 | 5,000 | 577 |
| 2009-03-16 | 577 | 578 | 576 | 576 | 4,000 | 576 |
| 2009-03-13 | 572 | 572 | 570 | 570 | 4,000 | 570 |
| 2009-03-12 | 575 | 575 | 570 | 570 | 5,000 | 570 |
| 2009-03-11 | 574 | 574 | 571 | 574 | 9,000 | 574 |
| 2009-03-10 | 573 | 573 | 572 | 572 | 4,000 | 572 |
| 2009-03-09 | 578 | 578 | 573 | 574 | 8,000 | 574 |
| 2009-03-06 | 573 | 578 | 572 | 578 | 5,000 | 578 |
| 2009-03-05 | 574 | 576 | 574 | 575 | 3,000 | 575 |
| 2009-03-04 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2009-03-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-03-02 | 570 | 571 | 568 | 571 | 8,000 | 571 |
| 2009-02-27 | 570 | 571 | 570 | 571 | 3,000 | 571 |
| 2009-02-26 | 569 | 570 | 569 | 570 | 4,000 | 570 |
| 2009-02-25 | 569 | 569 | 568 | 569 | 6,000 | 569 |
| 2009-02-24 | 570 | 570 | 569 | 569 | 2,000 | 569 |
| 2009-02-23 | 571 | 572 | 570 | 572 | 6,000 | 572 |
| 2009-02-20 | 574 | 574 | 573 | 573 | 4,000 | 573 |
| 2009-02-19 | 574 | 580 | 574 | 574 | 5,000 | 574 |
| 2009-02-18 | 579 | 579 | 573 | 573 | 2,000 | 573 |
| 2009-02-17 | 580 | 580 | 573 | 576 | 7,000 | 576 |
| 2009-02-16 | 577 | 577 | 574 | 575 | 4,000 | 575 |
| 2009-02-13 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2009-02-12 | 573 | 575 | 573 | 574 | 4,000 | 574 |
| 2009-02-10 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2009-02-09 | 575 | 578 | 575 | 578 | 3,000 | 578 |
| 2009-02-06 | 577 | 577 | 576 | 576 | 3,000 | 576 |
| 2009-02-05 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2009-02-04 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2009-02-03 | 580 | 580 | 572 | 579 | 5,000 | 579 |
| 2009-02-02 | 580 | 580 | 575 | 575 | 7,000 | 575 |
| 2009-01-30 | 575 | 580 | 574 | 580 | 5,000 | 580 |
| 2009-01-29 | 574 | 582 | 574 | 582 | 3,000 | 582 |
| 2009-01-28 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2009-01-27 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2009-01-26 | 585 | 585 | 579 | 579 | 4,000 | 579 |
| 2009-01-23 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2009-01-22 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2009-01-21 | 580 | 584 | 575 | 584 | 5,000 | 584 |
| 2009-01-20 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2009-01-19 | 584 | 586 | 582 | 585 | 5,000 | 585 |
| 2009-01-16 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2009-01-15 | 586 | 586 | 576 | 576 | 3,000 | 576 |
| 2009-01-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-01-13 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 2009-01-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2009-01-08 | 578 | 590 | 578 | 590 | 5,000 | 590 |
| 2009-01-07 | 577 | 577 | 561 | 575 | 10,000 | 575 |
| 2009-01-06 | 568 | 568 | 564 | 564 | 4,000 | 564 |
| 2009-01-05 | 570 | 570 | 568 | 568 | 2,000 | 568 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
