8163 SRSホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 503 | 504 | 503 | 503 | 3,900 | 503 |
| 2010-12-29 | 501 | 505 | 501 | 502 | 2,500 | 502 |
| 2010-12-28 | 499 | 505 | 499 | 501 | 8,500 | 501 |
| 2010-12-27 | 498 | 502 | 498 | 501 | 9,000 | 501 |
| 2010-12-24 | 500 | 505 | 499 | 500 | 21,100 | 500 |
| 2010-12-22 | 500 | 503 | 499 | 500 | 10,800 | 500 |
| 2010-12-21 | 500 | 503 | 500 | 500 | 7,900 | 500 |
| 2010-12-20 | 503 | 503 | 499 | 500 | 15,800 | 500 |
| 2010-12-17 | 501 | 506 | 501 | 503 | 12,700 | 503 |
| 2010-12-16 | 507 | 507 | 502 | 505 | 10,000 | 505 |
| 2010-12-15 | 503 | 504 | 500 | 500 | 13,000 | 500 |
| 2010-12-14 | 500 | 502 | 500 | 502 | 9,900 | 502 |
| 2010-12-13 | 499 | 500 | 497 | 500 | 11,800 | 500 |
| 2010-12-10 | 497 | 498 | 496 | 498 | 13,000 | 498 |
| 2010-12-09 | 497 | 499 | 496 | 499 | 8,300 | 499 |
| 2010-12-08 | 500 | 500 | 497 | 499 | 11,500 | 499 |
| 2010-12-07 | 500 | 501 | 497 | 499 | 15,700 | 499 |
| 2010-12-06 | 500 | 505 | 500 | 500 | 11,300 | 500 |
| 2010-12-03 | 499 | 505 | 499 | 504 | 6,700 | 504 |
| 2010-12-02 | 498 | 503 | 498 | 500 | 13,000 | 500 |
| 2010-12-01 | 499 | 504 | 498 | 500 | 11,600 | 500 |
| 2010-11-30 | 501 | 501 | 500 | 500 | 9,000 | 500 |
| 2010-11-29 | 507 | 507 | 502 | 503 | 6,000 | 503 |
| 2010-11-26 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2010-11-25 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2010-11-24 | 508 | 508 | 506 | 507 | 6,000 | 507 |
| 2010-11-22 | 508 | 510 | 508 | 509 | 7,000 | 509 |
| 2010-11-19 | 509 | 516 | 508 | 508 | 5,000 | 508 |
| 2010-11-18 | 511 | 520 | 508 | 511 | 14,000 | 511 |
| 2010-11-17 | 522 | 522 | 511 | 511 | 10,000 | 511 |
| 2010-11-16 | 515 | 515 | 512 | 512 | 7,000 | 512 |
| 2010-11-15 | 509 | 510 | 509 | 510 | 8,000 | 510 |
| 2010-11-12 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2010-11-11 | 505 | 509 | 501 | 505 | 5,000 | 505 |
| 2010-11-10 | 504 | 504 | 502 | 503 | 6,000 | 503 |
| 2010-11-09 | 509 | 510 | 501 | 504 | 13,000 | 504 |
| 2010-11-08 | 495 | 509 | 495 | 509 | 8,000 | 509 |
| 2010-11-05 | 490 | 495 | 490 | 491 | 6,000 | 491 |
| 2010-11-04 | 488 | 490 | 488 | 488 | 5,000 | 488 |
| 2010-11-02 | 480 | 487 | 480 | 487 | 5,000 | 487 |
| 2010-11-01 | 485 | 485 | 480 | 483 | 9,000 | 483 |
| 2010-10-29 | 498 | 498 | 487 | 487 | 18,000 | 487 |
| 2010-10-28 | 508 | 508 | 500 | 505 | 13,000 | 505 |
| 2010-10-27 | 520 | 520 | 505 | 518 | 8,000 | 518 |
| 2010-10-26 | 521 | 522 | 521 | 522 | 2,000 | 522 |
| 2010-10-25 | 539 | 539 | 532 | 535 | 6,000 | 535 |
| 2010-10-22 | 536 | 536 | 534 | 534 | 3,000 | 534 |
| 2010-10-21 | 535 | 539 | 534 | 539 | 4,000 | 539 |
| 2010-10-20 | 537 | 537 | 535 | 535 | 6,000 | 535 |
| 2010-10-19 | 538 | 540 | 536 | 536 | 4,000 | 536 |
| 2010-10-18 | 543 | 543 | 538 | 538 | 4,000 | 538 |
| 2010-10-15 | 545 | 545 | 540 | 540 | 6,000 | 540 |
| 2010-10-14 | 545 | 546 | 545 | 545 | 5,000 | 545 |
| 2010-10-13 | 548 | 548 | 545 | 545 | 6,000 | 545 |
| 2010-10-12 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2010-10-08 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 2010-10-07 | 552 | 552 | 551 | 552 | 4,000 | 552 |
| 2010-10-06 | 552 | 554 | 552 | 554 | 3,000 | 554 |
| 2010-10-05 | 550 | 552 | 550 | 552 | 8,000 | 552 |
| 2010-10-04 | 555 | 555 | 551 | 552 | 9,000 | 552 |
| 2010-10-01 | 556 | 556 | 555 | 555 | 6,000 | 555 |
| 2010-09-30 | 560 | 560 | 558 | 560 | 7,000 | 560 |
| 2010-09-29 | 559 | 562 | 559 | 562 | 5,000 | 562 |
| 2010-09-28 | 555 | 564 | 555 | 559 | 21,000 | 559 |
| 2010-09-27 | 581 | 583 | 581 | 581 | 29,000 | 581 |
| 2010-09-24 | 581 | 582 | 579 | 582 | 28,000 | 582 |
| 2010-09-22 | 581 | 582 | 580 | 581 | 16,000 | 581 |
| 2010-09-21 | 581 | 583 | 581 | 582 | 15,000 | 582 |
| 2010-09-17 | 580 | 582 | 578 | 581 | 16,000 | 581 |
| 2010-09-16 | 579 | 582 | 579 | 581 | 5,000 | 581 |
| 2010-09-15 | 579 | 582 | 579 | 579 | 15,000 | 579 |
| 2010-09-14 | 582 | 585 | 579 | 579 | 11,000 | 579 |
| 2010-09-13 | 580 | 582 | 580 | 580 | 12,000 | 580 |
| 2010-09-10 | 579 | 579 | 578 | 579 | 9,000 | 579 |
| 2010-09-09 | 578 | 583 | 578 | 583 | 5,000 | 583 |
| 2010-09-08 | 578 | 579 | 578 | 578 | 10,000 | 578 |
| 2010-09-07 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2010-09-06 | 583 | 584 | 580 | 580 | 8,000 | 580 |
| 2010-09-03 | 583 | 583 | 581 | 581 | 6,000 | 581 |
| 2010-09-02 | 582 | 586 | 582 | 583 | 3,000 | 583 |
| 2010-09-01 | 582 | 582 | 581 | 581 | 4,000 | 581 |
| 2010-08-31 | 584 | 587 | 584 | 585 | 6,000 | 585 |
| 2010-08-30 | 582 | 588 | 582 | 585 | 11,000 | 585 |
| 2010-08-27 | 579 | 587 | 577 | 587 | 9,000 | 587 |
| 2010-08-26 | 575 | 578 | 575 | 578 | 7,000 | 578 |
| 2010-08-25 | 577 | 578 | 575 | 575 | 7,000 | 575 |
| 2010-08-24 | 578 | 578 | 576 | 577 | 6,000 | 577 |
| 2010-08-23 | 577 | 577 | 577 | 577 | 4,000 | 577 |
| 2010-08-20 | 577 | 577 | 572 | 572 | 12,000 | 572 |
| 2010-08-19 | 576 | 578 | 574 | 574 | 4,000 | 574 |
| 2010-08-18 | 575 | 575 | 573 | 574 | 4,000 | 574 |
| 2010-08-17 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2010-08-16 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 2010-08-13 | 574 | 574 | 572 | 572 | 3,000 | 572 |
| 2010-08-12 | 572 | 574 | 571 | 574 | 5,000 | 574 |
| 2010-08-11 | 576 | 576 | 573 | 573 | 3,000 | 573 |
| 2010-08-10 | 574 | 574 | 572 | 572 | 2,000 | 572 |
| 2010-08-09 | 576 | 576 | 574 | 574 | 3,000 | 574 |
| 2010-08-06 | 571 | 572 | 571 | 572 | 3,000 | 572 |
| 2010-08-04 | 573 | 573 | 570 | 572 | 3,000 | 572 |
| 2010-08-03 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2010-08-02 | 571 | 575 | 571 | 573 | 3,000 | 573 |
| 2010-07-30 | 576 | 576 | 573 | 573 | 3,000 | 573 |
| 2010-07-29 | 578 | 578 | 573 | 574 | 5,000 | 574 |
| 2010-07-28 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2010-07-27 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2010-07-26 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2010-07-23 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2010-07-22 | 576 | 576 | 575 | 575 | 5,000 | 575 |
| 2010-07-21 | 584 | 584 | 575 | 579 | 7,000 | 579 |
| 2010-07-20 | 575 | 580 | 575 | 580 | 7,000 | 580 |
| 2010-07-16 | 574 | 577 | 571 | 571 | 7,000 | 571 |
| 2010-07-15 | 575 | 575 | 572 | 572 | 3,000 | 572 |
| 2010-07-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2010-07-13 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 2010-07-12 | 574 | 574 | 573 | 573 | 2,000 | 573 |
| 2010-07-09 | 573 | 574 | 573 | 574 | 2,000 | 574 |
| 2010-07-08 | 571 | 574 | 571 | 574 | 2,000 | 574 |
| 2010-07-07 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2010-07-06 | 574 | 574 | 571 | 571 | 2,000 | 571 |
| 2010-07-05 | 575 | 576 | 571 | 571 | 5,000 | 571 |
| 2010-07-02 | 576 | 577 | 575 | 575 | 3,000 | 575 |
| 2010-07-01 | 572 | 576 | 572 | 572 | 3,000 | 572 |
| 2010-06-30 | 577 | 577 | 572 | 572 | 3,000 | 572 |
| 2010-06-29 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 2010-06-28 | 579 | 579 | 577 | 577 | 3,000 | 577 |
| 2010-06-25 | 579 | 579 | 577 | 577 | 3,000 | 577 |
| 2010-06-24 | 575 | 579 | 575 | 579 | 3,000 | 579 |
| 2010-06-23 | 578 | 580 | 577 | 577 | 9,000 | 577 |
| 2010-06-22 | 577 | 578 | 575 | 576 | 8,000 | 576 |
| 2010-06-21 | 572 | 572 | 567 | 569 | 4,000 | 569 |
| 2010-06-18 | 565 | 566 | 565 | 566 | 5,000 | 566 |
| 2010-06-17 | 566 | 566 | 564 | 565 | 8,000 | 565 |
| 2010-06-16 | 567 | 567 | 565 | 566 | 10,000 | 566 |
| 2010-06-15 | 564 | 567 | 564 | 567 | 5,000 | 567 |
| 2010-06-14 | 565 | 566 | 564 | 564 | 6,000 | 564 |
| 2010-06-11 | 565 | 565 | 564 | 565 | 10,000 | 565 |
| 2010-06-10 | 567 | 569 | 565 | 565 | 12,000 | 565 |
| 2010-06-09 | 570 | 570 | 565 | 568 | 10,000 | 568 |
| 2010-06-08 | 565 | 570 | 565 | 570 | 5,000 | 570 |
| 2010-06-07 | 569 | 569 | 565 | 565 | 4,000 | 565 |
| 2010-06-04 | 574 | 574 | 570 | 570 | 5,000 | 570 |
| 2010-06-03 | 571 | 571 | 569 | 571 | 12,000 | 571 |
| 2010-06-02 | 571 | 571 | 571 | 571 | 6,000 | 571 |
| 2010-06-01 | 571 | 571 | 570 | 570 | 5,000 | 570 |
| 2010-05-31 | 570 | 571 | 570 | 570 | 6,000 | 570 |
| 2010-05-28 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2010-05-27 | 565 | 571 | 562 | 571 | 6,000 | 571 |
| 2010-05-26 | 572 | 572 | 570 | 570 | 7,000 | 570 |
| 2010-05-25 | 572 | 572 | 571 | 571 | 5,000 | 571 |
| 2010-05-24 | 576 | 576 | 572 | 572 | 9,000 | 572 |
| 2010-05-21 | 580 | 580 | 577 | 579 | 8,000 | 579 |
| 2010-05-20 | 581 | 582 | 581 | 582 | 5,000 | 582 |
| 2010-05-19 | 583 | 584 | 582 | 582 | 7,000 | 582 |
| 2010-05-18 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2010-05-17 | 587 | 587 | 584 | 584 | 3,000 | 584 |
| 2010-05-14 | 589 | 589 | 587 | 587 | 2,000 | 587 |
| 2010-05-13 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2010-05-12 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2010-05-11 | 585 | 585 | 582 | 582 | 4,000 | 582 |
| 2010-05-10 | 582 | 585 | 582 | 585 | 2,000 | 585 |
| 2010-05-07 | 581 | 589 | 580 | 589 | 10,000 | 589 |
| 2010-05-06 | 581 | 590 | 581 | 590 | 5,000 | 590 |
| 2010-04-30 | 585 | 591 | 585 | 591 | 2,000 | 591 |
| 2010-04-28 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 2010-04-27 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2010-04-26 | 590 | 591 | 579 | 579 | 3,000 | 579 |
| 2010-04-23 | 579 | 583 | 578 | 578 | 4,000 | 578 |
| 2010-04-22 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2010-04-21 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2010-04-20 | 578 | 579 | 578 | 579 | 2,000 | 579 |
| 2010-04-19 | 584 | 584 | 578 | 578 | 3,000 | 578 |
| 2010-04-16 | 584 | 584 | 578 | 578 | 4,000 | 578 |
| 2010-04-15 | 577 | 583 | 577 | 583 | 10,000 | 583 |
| 2010-04-14 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2010-04-13 | 583 | 583 | 577 | 577 | 7,000 | 577 |
| 2010-04-12 | 588 | 588 | 578 | 579 | 5,000 | 579 |
| 2010-04-09 | 579 | 579 | 578 | 578 | 4,000 | 578 |
| 2010-04-08 | 580 | 581 | 579 | 579 | 4,000 | 579 |
| 2010-04-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-04-06 | 576 | 577 | 576 | 577 | 4,000 | 577 |
| 2010-04-05 | 575 | 575 | 574 | 574 | 3,000 | 574 |
| 2010-04-01 | 576 | 576 | 573 | 573 | 6,000 | 573 |
| 2010-03-31 | 580 | 582 | 576 | 576 | 5,000 | 576 |
| 2010-03-30 | 576 | 577 | 576 | 576 | 4,000 | 576 |
| 2010-03-29 | 574 | 581 | 574 | 576 | 19,000 | 576 |
| 2010-03-26 | 607 | 609 | 604 | 604 | 33,000 | 604 |
| 2010-03-25 | 607 | 608 | 607 | 607 | 9,000 | 607 |
| 2010-03-24 | 605 | 608 | 604 | 607 | 13,000 | 607 |
| 2010-03-23 | 604 | 605 | 602 | 605 | 13,000 | 605 |
| 2010-03-19 | 602 | 605 | 600 | 605 | 14,000 | 605 |
| 2010-03-18 | 605 | 605 | 602 | 602 | 2,000 | 602 |
| 2010-03-17 | 606 | 607 | 599 | 599 | 12,000 | 599 |
| 2010-03-16 | 600 | 608 | 597 | 602 | 13,000 | 602 |
| 2010-03-15 | 598 | 600 | 597 | 600 | 9,000 | 600 |
| 2010-03-12 | 596 | 597 | 594 | 597 | 4,000 | 597 |
| 2010-03-11 | 597 | 597 | 595 | 596 | 7,000 | 596 |
| 2010-03-10 | 595 | 595 | 593 | 593 | 4,000 | 593 |
| 2010-03-09 | 594 | 596 | 592 | 596 | 7,000 | 596 |
| 2010-03-08 | 594 | 595 | 591 | 594 | 6,000 | 594 |
| 2010-03-05 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2010-03-04 | 593 | 594 | 588 | 590 | 8,000 | 590 |
| 2010-03-02 | 587 | 592 | 587 | 592 | 3,000 | 592 |
| 2010-03-01 | 586 | 590 | 586 | 587 | 5,000 | 587 |
| 2010-02-26 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-02-25 | 590 | 590 | 583 | 583 | 4,000 | 583 |
| 2010-02-24 | 584 | 594 | 584 | 590 | 6,000 | 590 |
| 2010-02-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-02-22 | 594 | 594 | 593 | 594 | 4,000 | 594 |
| 2010-02-19 | 588 | 594 | 588 | 594 | 3,000 | 594 |
| 2010-02-18 | 588 | 588 | 582 | 582 | 2,000 | 582 |
| 2010-02-17 | 582 | 587 | 582 | 587 | 3,000 | 587 |
| 2010-02-16 | 586 | 586 | 583 | 583 | 3,000 | 583 |
| 2010-02-15 | 585 | 586 | 585 | 585 | 6,000 | 585 |
| 2010-02-12 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2010-02-10 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2010-02-09 | 590 | 591 | 586 | 586 | 7,000 | 586 |
| 2010-02-08 | 589 | 592 | 588 | 590 | 4,000 | 590 |
| 2010-02-05 | 595 | 595 | 594 | 594 | 4,000 | 594 |
| 2010-02-03 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2010-02-02 | 594 | 595 | 594 | 595 | 3,000 | 595 |
| 2010-02-01 | 597 | 597 | 594 | 594 | 6,000 | 594 |
| 2010-01-28 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2010-01-27 | 594 | 595 | 593 | 595 | 7,000 | 595 |
| 2010-01-26 | 595 | 597 | 594 | 594 | 8,000 | 594 |
| 2010-01-25 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2010-01-22 | 593 | 594 | 593 | 594 | 2,000 | 594 |
| 2010-01-21 | 594 | 596 | 594 | 596 | 4,000 | 596 |
| 2010-01-20 | 592 | 593 | 592 | 593 | 2,000 | 593 |
| 2010-01-19 | 593 | 593 | 592 | 592 | 2,000 | 592 |
| 2010-01-18 | 593 | 600 | 593 | 600 | 8,000 | 600 |
| 2010-01-15 | 599 | 599 | 596 | 599 | 9,000 | 599 |
| 2010-01-14 | 595 | 598 | 595 | 598 | 3,000 | 598 |
| 2010-01-13 | 596 | 598 | 592 | 592 | 5,000 | 592 |
| 2010-01-12 | 595 | 596 | 595 | 596 | 2,000 | 596 |
| 2010-01-08 | 590 | 592 | 590 | 590 | 5,000 | 590 |
| 2010-01-06 | 587 | 590 | 585 | 587 | 6,000 | 587 |
| 2010-01-05 | 581 | 586 | 581 | 586 | 3,000 | 586 |
| 2010-01-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
