8163 SRSホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	545	550	545	549	4,100	549
2011-12-29	547	550	546	547	4,500	547
2011-12-28	547	547	544	544	2,200	544
2011-12-27	547	547	544	544	5,400	544
2011-12-26	551	551	547	549	7,900	549
2011-12-22	549	549	544	547	5,300	547
2011-12-21	548	548	543	543	6,100	543
2011-12-20	545	549	543	546	7,400	546
2011-12-19	553	553	541	547	11,700	547
2011-12-16	548	548	545	547	3,500	547
2011-12-15	545	545	542	542	5,400	542
2011-12-14	540	544	540	544	1,700	544
2011-12-13	538	539	536	537	4,600	537
2011-12-12	535	539	534	539	11,100	539
2011-12-09	533	536	533	536	7,100	536
2011-12-08	534	535	533	533	4,100	533
2011-12-07	534	534	534	534	1,800	534
2011-12-06	537	537	532	532	5,600	532
2011-12-05	533	534	532	534	3,500	534
2011-12-02	530	532	527	530	3,700	530
2011-12-01	530	531	527	530	3,800	530
2011-11-30	532	535	528	528	13,300	528
2011-11-29	530	530	529	530	2,900	530
2011-11-28	529	530	527	528	4,500	528
2011-11-25	530	531	528	528	2,600	528
2011-11-24	527	529	527	529	4,600	529
2011-11-22	526	529	526	529	3,200	529
2011-11-21	528	529	527	529	3,300	529
2011-11-18	531	531	528	530	1,400	530
2011-11-17	530	531	528	531	5,300	531
2011-11-16	532	532	529	529	2,700	529
2011-11-15	528	532	528	529	3,700	529
2011-11-14	530	530	526	528	4,700	528
2011-11-11	527	531	527	530	2,500	530
2011-11-10	526	530	526	530	4,500	530
2011-11-09	527	529	526	529	5,600	529
2011-11-08	527	532	526	531	2,200	531
2011-11-07	530	531	526	526	3,400	526
2011-11-04	527	533	526	533	1,900	533
2011-11-02	529	530	526	526	2,200	526
2011-11-01	529	529	529	529	300	529
2011-10-31	526	530	526	530	2,000	530
2011-10-28	530	530	529	529	3,300	529
2011-10-25	530	531	525	525	4,300	525
2011-10-24	535	535	527	527	5,900	527
2011-10-21	527	532	527	527	3,700	527
2011-10-20	534	534	528	528	8,400	528
2011-10-19	535	538	535	535	3,600	535
2011-10-18	537	537	535	535	3,300	535
2011-10-17	533	535	528	535	6,400	535
2011-10-14	532	532	529	532	6,800	532
2011-10-13	527	533	524	527	5,800	527
2011-10-12	528	529	526	526	3,600	526
2011-10-11	523	528	523	523	6,800	523
2011-10-07	522	526	522	523	2,800	523
2011-10-06	522	530	521	521	11,400	521
2011-10-05	531	532	523	523	7,300	523
2011-10-04	530	533	530	531	7,500	531
2011-10-03	531	534	530	530	8,100	530
2011-09-30	533	537	533	534	9,500	534
2011-09-29	537	537	531	532	5,700	532
2011-09-28	544	554	537	537	19,100	537
2011-09-27	564	568	560	568	28,200	568
2011-09-26	561	565	559	564	17,100	564
2011-09-22	564	566	561	564	11,000	564
2011-09-21	562	565	562	564	10,800	564
2011-09-20	564	565	563	565	11,700	565
2011-09-16	560	565	560	564	9,300	564
2011-09-15	564	564	558	559	6,300	559
2011-09-14	560	563	559	559	4,200	559
2011-09-13	560	560	557	560	4,400	560
2011-09-12	560	564	556	556	9,000	556
2011-09-09	560	561	558	561	7,000	561
2011-09-08	560	561	560	561	2,700	561
2011-09-07	558	560	558	560	8,000	560
2011-09-06	557	559	556	559	4,600	559
2011-09-05	555	559	555	559	5,500	559
2011-09-02	555	560	555	560	8,300	560
2011-09-01	554	557	553	555	3,300	555
2011-08-31	553	556	553	554	3,800	554
2011-08-30	555	556	551	556	5,400	556
2011-08-29	555	555	549	555	3,500	555
2011-08-26	550	555	546	550	8,200	550
2011-08-25	555	555	546	550	4,500	550
2011-08-24	551	553	545	545	5,100	545
2011-08-23	550	552	549	551	4,700	551
2011-08-22	551	551	544	550	6,200	550
2011-08-19	553	557	553	556	5,000	556
2011-08-18	557	557	552	557	9,400	557
2011-08-17	557	557	552	555	3,900	555
2011-08-16	554	555	548	555	12,000	555
2011-08-15	554	554	550	553	4,400	553
2011-08-12	546	550	545	545	4,600	545
2011-08-11	543	548	543	545	3,100	545
2011-08-10	550	550	545	545	3,200	545
2011-08-09	538	540	531	540	12,900	540
2011-08-08	539	555	538	540	9,600	540
2011-08-05	545	549	540	549	10,200	549
2011-08-04	554	554	550	550	5,900	550
2011-08-03	548	550	547	550	5,700	550
2011-08-02	550	553	549	550	5,900	550
2011-08-01	550	553	545	550	5,500	550
2011-07-29	545	556	542	556	8,300	556
2011-07-28	545	547	544	545	6,100	545
2011-07-27	552	552	546	547	4,400	547
2011-07-26	555	555	548	550	6,500	550
2011-07-25	553	555	549	555	5,800	555
2011-07-22	542	554	542	548	12,600	548
2011-07-21	550	554	547	552	2,900	552
2011-07-20	554	554	547	552	3,900	552
2011-07-19	555	555	544	544	6,300	544
2011-07-15	548	550	545	550	5,400	550
2011-07-14	541	542	541	542	600	542
2011-07-13	540	545	539	542	5,900	542
2011-07-12	545	545	538	538	8,800	538
2011-07-11	545	546	545	545	4,000	545
2011-07-08	542	547	542	545	2,400	545
2011-07-07	547	547	542	542	4,700	542
2011-07-06	541	546	541	546	1,100	546
2011-07-05	540	545	540	545	5,600	545
2011-07-04	537	546	537	539	4,100	539
2011-07-01	542	542	539	539	9,700	539
2011-06-30	533	533	531	533	4,000	533
2011-06-29	531	532	530	531	6,700	531
2011-06-28	530	535	526	532	6,100	532
2011-06-27	527	529	527	529	2,400	529
2011-06-24	527	527	523	523	3,300	523
2011-06-23	526	527	523	526	3,200	526
2011-06-22	524	525	524	525	3,800	525
2011-06-21	524	525	524	524	1,100	524
2011-06-20	522	526	522	525	3,400	525
2011-06-17	525	525	522	522	2,000	522
2011-06-16	522	524	520	524	5,500	524
2011-06-15	520	522	520	521	4,900	521
2011-06-14	521	521	518	521	3,700	521
2011-06-13	518	521	517	521	5,000	521
2011-06-10	521	524	520	521	3,000	521
2011-06-09	523	525	520	520	4,700	520
2011-06-08	520	522	520	522	3,100	522
2011-06-07	521	521	520	520	1,600	520
2011-06-06	522	526	521	521	5,300	521
2011-06-03	522	522	520	521	4,600	521
2011-06-02	521	525	521	522	4,100	522
2011-06-01	521	522	521	522	1,100	522
2011-05-31	521	525	520	524	15,900	524
2011-05-30	527	527	523	524	3,400	524
2011-05-27	523	528	522	528	4,900	528
2011-05-26	522	522	521	522	1,600	522
2011-05-25	528	528	527	527	2,500	527
2011-05-24	522	528	522	527	3,700	527
2011-05-23	522	525	522	525	3,400	525
2011-05-20	522	529	520	529	5,100	529
2011-05-19	525	525	524	524	1,800	524
2011-05-18	523	530	523	525	5,100	525
2011-05-17	530	530	522	522	4,900	522
2011-05-16	525	529	525	529	5,700	529
2011-05-13	526	529	523	529	5,500	529
2011-05-12	521	526	521	525	2,700	525
2011-05-11	523	526	521	526	8,900	526
2011-05-10	524	524	520	522	4,900	522
2011-05-09	519	520	518	519	3,000	519
2011-05-06	517	519	517	519	2,300	519
2011-05-02	519	519	515	519	4,100	519
2011-04-28	518	518	513	516	2,500	516
2011-04-27	517	518	515	516	1,100	516
2011-04-26	517	517	513	516	2,000	516
2011-04-25	517	517	513	513	3,600	513
2011-04-22	517	518	514	516	5,300	516
2011-04-21	516	518	514	514	1,600	514
2011-04-20	515	516	512	516	3,100	516
2011-04-19	515	516	510	516	7,300	516
2011-04-18	513	513	513	513	2,500	513
2011-04-15	519	519	510	513	2,200	513
2011-04-14	515	515	510	510	2,300	510
2011-04-13	511	513	508	511	4,500	511
2011-04-12	526	526	511	511	4,000	511
2011-04-11	514	515	511	514	4,100	514
2011-04-08	515	515	508	514	2,700	514
2011-04-07	506	507	506	507	2,600	507
2011-04-06	519	520	510	511	7,300	511
2011-04-05	525	525	517	518	4,200	518
2011-04-04	520	539	520	521	3,600	521
2011-04-01	520	525	518	520	5,500	520
2011-03-31	525	529	525	525	6,100	525
2011-03-30	525	529	520	521	4,600	521
2011-03-29	525	530	520	521	24,300	521
2011-03-28	563	564	558	560	29,300	560
2011-03-25	569	569	553	557	16,200	557
2011-03-24	565	569	551	563	14,600	563
2011-03-23	560	566	555	555	15,300	555
2011-03-22	560	560	540	560	18,500	560
2011-03-18	548	548	527	540	7,000	540
2011-03-17	537	550	530	550	12,800	550
2011-03-16	490	530	490	530	24,400	530
2011-03-15	510	519	485	488	38,200	488
2011-03-14	480	540	480	501	24,900	501
2011-03-11	555	557	553	553	9,100	553
2011-03-10	557	559	555	556	11,300	556
2011-03-09	555	558	555	556	10,400	556
2011-03-08	553	558	553	557	5,000	557
2011-03-07	559	559	552	558	17,900	558
2011-03-04	557	560	556	557	6,200	557
2011-03-03	558	560	558	560	2,100	560
2011-03-02	560	561	556	560	7,600	560
2011-03-01	561	561	558	560	6,800	560
2011-02-28	561	565	560	561	10,300	561
2011-02-25	548	559	548	559	8,600	559
2011-02-24	553	560	548	548	7,600	548
2011-02-23	554	558	549	556	13,000	556
2011-02-22	567	567	558	559	9,300	559
2011-02-21	568	568	560	566	8,500	566
2011-02-18	562	562	558	562	6,900	562
2011-02-17	560	562	557	560	6,400	560
2011-02-16	556	559	553	555	7,200	555
2011-02-15	552	555	551	553	8,600	553
2011-02-14	550	551	550	551	5,500	551
2011-02-10	545	551	545	548	9,000	548
2011-02-09	548	549	546	548	6,600	548
2011-02-08	549	549	545	545	4,000	545
2011-02-07	545	545	543	544	3,900	544
2011-02-04	541	543	541	542	5,400	542
2011-02-03	539	540	537	540	7,100	540
2011-02-02	539	539	539	539	2,000	539
2011-02-01	535	535	535	535	2,300	535
2011-01-31	535	535	533	535	4,300	535
2011-01-28	541	541	533	540	4,700	540
2011-01-27	536	542	535	540	5,500	540
2011-01-26	535	535	533	533	2,400	533
2011-01-25	536	536	531	535	5,900	535
2011-01-24	530	534	530	532	3,600	532
2011-01-21	535	535	530	530	3,900	530
2011-01-20	535	535	535	535	2,400	535
2011-01-19	535	536	533	535	8,000	535
2011-01-18	533	534	532	533	4,900	533
2011-01-17	530	530	526	530	5,200	530
2011-01-14	532	533	524	530	6,200	530
2011-01-13	533	534	526	526	9,100	526
2011-01-12	529	530	525	529	5,800	529
2011-01-11	519	530	519	522	8,700	522
2011-01-07	519	522	519	519	9,100	519
2011-01-06	511	519	508	519	11,200	519
2011-01-05	507	510	507	510	6,600	510
2011-01-04	507	509	505	507	9,700	507

分割・併合履歴： [1984-07-27]1株→1.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31