8163 SRSホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	893	903	891	900	43,200	900
2015-12-29	889	895	886	894	47,800	894
2015-12-28	880	888	876	888	49,100	888
2015-12-25	881	882	870	872	110,500	872
2015-12-24	886	887	881	881	67,200	881
2015-12-22	887	890	883	885	42,500	885
2015-12-21	891	893	884	889	48,600	889
2015-12-18	895	906	893	895	61,300	895
2015-12-17	885	900	884	899	79,700	899
2015-12-16	892	892	879	882	94,000	882
2015-12-15	885	889	879	880	75,400	880
2015-12-14	890	890	882	884	82,400	884
2015-12-11	909	910	894	896	117,200	896
2015-12-10	900	900	895	896	56,700	896
2015-12-09	914	914	900	901	67,000	901
2015-12-08	909	914	908	913	32,400	913
2015-12-07	909	917	909	911	63,300	911
2015-12-04	901	907	901	904	46,100	904
2015-12-03	911	912	905	907	54,100	907
2015-12-02	901	909	896	906	62,100	906
2015-12-01	895	901	890	899	68,800	899
2015-11-30	903	904	890	901	84,700	901
2015-11-27	905	909	902	903	29,700	903
2015-11-26	910	916	905	905	45,700	905
2015-11-25	905	910	903	905	32,500	905
2015-11-24	911	911	902	908	56,300	908
2015-11-20	914	920	905	911	80,200	911
2015-11-19	916	920	904	908	81,100	908
2015-11-18	912	920	912	915	103,600	915
2015-11-17	904	912	903	912	94,500	912
2015-11-16	901	905	891	891	52,100	891
2015-11-13	899	909	899	907	44,700	907
2015-11-12	901	909	901	905	52,800	905
2015-11-11	894	905	893	903	84,700	903
2015-11-10	890	898	885	897	55,000	897
2015-11-09	893	898	891	896	92,700	896
2015-11-06	877	890	877	889	80,700	889
2015-11-05	871	881	871	877	86,300	877
2015-11-04	868	879	867	871	65,900	871
2015-11-02	874	875	868	868	54,800	868
2015-10-30	874	877	870	870	52,600	870
2015-10-29	859	875	855	870	149,300	870
2015-10-28	864	864	851	855	45,400	855
2015-10-27	859	868	855	856	72,900	856
2015-10-26	863	864	856	856	46,900	856
2015-10-23	860	863	858	860	44,100	860
2015-10-22	856	864	856	860	38,900	860
2015-10-21	855	862	852	861	56,300	861
2015-10-20	858	861	854	855	57,700	855
2015-10-19	857	859	851	854	61,100	854
2015-10-16	853	859	849	851	69,500	851
2015-10-15	835	849	833	849	78,100	849
2015-10-14	830	836	825	831	69,000	831
2015-10-13	839	842	826	830	114,400	830
2015-10-09	847	848	842	844	58,400	844
2015-10-08	845	849	838	847	80,400	847
2015-10-07	835	845	831	845	84,500	845
2015-10-06	828	839	828	835	84,700	835
2015-10-05	827	829	822	823	54,000	823
2015-10-02	820	829	818	827	78,700	827
2015-10-01	820	829	820	820	87,100	820
2015-09-30	819	833	815	823	116,900	823
2015-09-29	830	831	805	808	188,200	808
2015-09-28	850	854	834	835	320,000	835
2015-09-25	870	874	855	859	682,600	859
2015-09-24	864	880	864	873	242,100	873
2015-09-18	869	872	861	865	143,100	865
2015-09-17	867	868	856	865	78,700	865
2015-09-16	879	879	858	864	196,500	864
2015-09-15	871	883	869	877	107,000	877
2015-09-14	875	878	866	871	111,000	871
2015-09-11	845	878	842	872	129,300	872
2015-09-10	850	854	842	849	103,800	849
2015-09-09	852	858	845	858	108,300	858
2015-09-08	845	854	832	835	96,200	835
2015-09-07	841	855	833	847	113,400	847
2015-09-04	860	863	844	849	148,100	849
2015-09-03	872	872	857	859	126,200	859
2015-09-02	863	876	855	867	146,500	867
2015-09-01	886	887	867	868	192,700	868
2015-08-31	892	893	885	889	176,700	889
2015-08-28	904	908	885	890	261,600	890
2015-08-27	895	909	888	899	174,100	899
2015-08-26	860	894	856	893	130,800	893
2015-08-25	849	890	826	860	259,000	860
2015-08-24	900	908	888	888	255,900	888
2015-08-21	912	917	907	910	156,100	910
2015-08-20	924	929	921	922	88,600	922
2015-08-19	932	932	923	925	125,600	925
2015-08-18	942	942	932	933	68,100	933
2015-08-17	939	943	937	942	70,200	942
2015-08-14	935	937	931	935	94,800	935
2015-08-13	931	939	931	938	65,900	938
2015-08-12	938	940	932	935	78,400	935
2015-08-11	946	946	935	938	90,000	938
2015-08-10	938	942	936	942	59,600	942
2015-08-07	948	948	933	937	165,200	937
2015-08-06	953	955	945	945	100,200	945
2015-08-05	949	953	947	952	88,800	952
2015-08-04	943	950	938	949	98,300	949
2015-08-03	943	945	939	941	71,600	941
2015-07-31	949	949	942	946	104,600	946
2015-07-30	950	953	944	949	117,800	949
2015-07-29	941	950	935	950	127,800	950
2015-07-28	935	945	931	942	91,800	942
2015-07-27	945	947	935	937	114,700	937
2015-07-24	940	949	940	948	95,900	948
2015-07-23	943	949	940	942	107,500	942
2015-07-22	938	942	935	938	60,600	938
2015-07-21	946	947	940	941	86,000	941
2015-07-17	945	950	932	937	195,500	937
2015-07-16	920	941	919	940	287,400	940
2015-07-15	919	924	916	920	136,000	920
2015-07-14	918	919	914	917	82,300	917
2015-07-13	916	918	912	914	80,400	914
2015-07-10	917	918	912	916	176,900	916
2015-07-09	903	918	896	918	274,400	918
2015-07-08	915	915	905	905	148,500	905
2015-07-07	913	915	911	912	74,800	912
2015-07-06	911	915	908	910	95,700	910
2015-07-03	916	917	909	916	191,100	916
2015-07-02	918	918	912	916	124,400	916
2015-07-01	916	917	913	917	115,100	917
2015-06-30	907	916	906	916	155,100	916
2015-06-29	912	913	905	908	316,200	908
2015-06-26	917	918	915	917	118,000	917
2015-06-25	917	918	915	917	72,700	917
2015-06-24	918	919	915	917	112,200	917
2015-06-23	918	919	914	918	111,800	918
2015-06-22	918	919	914	918	96,600	918
2015-06-19	916	920	913	916	95,600	916
2015-06-18	915	918	912	915	118,100	915
2015-06-17	912	915	912	915	110,900	915
2015-06-16	914	915	910	912	139,900	912
2015-06-15	922	923	912	914	166,200	914
2015-06-12	921	924	916	920	198,000	920
2015-06-11	915	921	912	921	260,200	921
2015-06-10	912	915	911	911	194,200	911
2015-06-09	912	915	911	911	161,900	911
2015-06-08	912	915	910	915	192,400	915
2015-06-05	911	913	909	912	182,600	912
2015-06-04	913	913	909	911	215,100	911
2015-06-03	908	914	907	914	555,500	914
2015-06-02	907	910	906	907	2,454,900	907
2015-06-01	919	922	907	907	561,000	907
2015-05-29	919	920	907	910	537,400	910
2015-05-28	919	930	918	922	341,600	922
2015-05-27	922	934	918	919	505,400	919
2015-05-26	940	942	924	925	750,400	925
2015-05-25	965	970	939	939	676,100	939
2015-05-22	960	1,003	950	971	542,100	971
2015-05-21	945	945	923	928	976,300	928
2015-05-20	963	967	951	951	1,174,200	951
2015-05-19	956	968	956	965	673,100	965
2015-05-18	961	966	956	960	614,700	960
2015-05-15	1,070	1,075	1,063	1,067	21,500	1,067
2015-05-14	1,071	1,071	1,057	1,062	27,600	1,062
2015-05-13	1,069	1,075	1,057	1,063	33,000	1,063
2015-05-12	1,085	1,087	1,060	1,069	45,400	1,069
2015-05-11	1,080	1,086	1,074	1,075	32,600	1,075
2015-05-08	1,057	1,070	1,055	1,070	25,400	1,070
2015-05-07	1,052	1,058	1,051	1,052	21,200	1,052
2015-05-01	1,060	1,064	1,051	1,053	32,400	1,053
2015-04-30	1,060	1,070	1,060	1,063	33,900	1,063
2015-04-28	1,063	1,070	1,055	1,064	35,300	1,064
2015-04-27	1,063	1,070	1,054	1,057	24,800	1,057
2015-04-24	1,051	1,060	1,050	1,053	16,700	1,053
2015-04-23	1,058	1,062	1,048	1,051	37,000	1,051
2015-04-22	1,053	1,058	1,045	1,049	24,500	1,049
2015-04-21	1,053	1,061	1,045	1,047	50,100	1,047
2015-04-20	1,050	1,068	1,050	1,055	39,700	1,055
2015-04-17	1,058	1,066	1,053	1,056	29,500	1,056
2015-04-16	1,065	1,067	1,050	1,061	43,500	1,061
2015-04-15	1,066	1,073	1,065	1,067	32,000	1,067
2015-04-14	1,069	1,082	1,069	1,079	29,600	1,079
2015-04-13	1,073	1,076	1,065	1,069	27,300	1,069
2015-04-10	1,074	1,075	1,061	1,068	28,800	1,068
2015-04-09	1,079	1,079	1,066	1,073	27,700	1,073
2015-04-08	1,065	1,087	1,061	1,079	46,500	1,079
2015-04-07	1,055	1,064	1,055	1,059	33,400	1,059
2015-04-06	1,055	1,069	1,055	1,060	26,900	1,060
2015-04-03	1,074	1,074	1,064	1,069	25,200	1,069
2015-04-02	1,033	1,082	1,033	1,074	65,200	1,074
2015-04-01	1,048	1,052	1,031	1,035	110,200	1,035
2015-03-31	1,092	1,097	1,062	1,062	118,000	1,062
2015-03-30	1,086	1,107	1,082	1,094	89,800	1,094
2015-03-27	1,101	1,112	1,097	1,097	223,000	1,097
2015-03-26	1,125	1,127	1,110	1,110	292,000	1,110
2015-03-25	1,140	1,143	1,137	1,138	107,000	1,138
2015-03-24	1,139	1,144	1,137	1,142	84,300	1,142
2015-03-23	1,137	1,141	1,136	1,139	59,300	1,139
2015-03-20	1,136	1,137	1,131	1,135	52,500	1,135
2015-03-19	1,138	1,139	1,131	1,132	44,700	1,132
2015-03-18	1,138	1,139	1,131	1,135	46,300	1,135
2015-03-17	1,133	1,139	1,130	1,137	47,800	1,137
2015-03-16	1,130	1,132	1,128	1,131	49,900	1,131
2015-03-13	1,120	1,129	1,119	1,128	73,700	1,128
2015-03-12	1,109	1,119	1,109	1,119	50,800	1,119
2015-03-11	1,108	1,115	1,108	1,112	60,500	1,112
2015-03-10	1,109	1,111	1,107	1,108	42,600	1,108
2015-03-09	1,109	1,112	1,105	1,110	43,500	1,110
2015-03-06	1,111	1,113	1,107	1,108	57,700	1,108
2015-03-05	1,112	1,112	1,107	1,111	40,400	1,111
2015-03-04	1,105	1,112	1,104	1,107	25,800	1,107
2015-03-03	1,109	1,113	1,106	1,109	43,000	1,109
2015-03-02	1,108	1,116	1,107	1,107	42,400	1,107
2015-02-27	1,110	1,114	1,104	1,108	47,900	1,108
2015-02-26	1,103	1,112	1,103	1,110	57,700	1,110
2015-02-25	1,095	1,108	1,095	1,104	22,900	1,104
2015-02-24	1,090	1,109	1,090	1,106	37,600	1,106
2015-02-23	1,114	1,114	1,089	1,091	98,100	1,091
2015-02-20	1,109	1,116	1,108	1,114	38,800	1,114
2015-02-19	1,108	1,119	1,106	1,117	42,500	1,117
2015-02-18	1,111	1,119	1,105	1,107	53,800	1,107
2015-02-17	1,113	1,127	1,109	1,111	41,200	1,111
2015-02-16	1,135	1,138	1,108	1,113	84,300	1,113
2015-02-13	1,138	1,144	1,132	1,132	34,900	1,132
2015-02-12	1,126	1,150	1,126	1,140	53,700	1,140
2015-02-10	1,144	1,150	1,110	1,126	72,400	1,126
2015-02-09	1,107	1,144	1,107	1,143	72,700	1,143
2015-02-06	1,099	1,104	1,096	1,102	28,400	1,102
2015-02-05	1,105	1,113	1,095	1,099	47,200	1,099
2015-02-04	1,068	1,118	1,068	1,105	77,200	1,105
2015-02-03	1,099	1,125	1,060	1,068	123,100	1,068
2015-02-02	1,032	1,103	1,030	1,086	147,900	1,086
2015-01-30	1,038	1,050	1,035	1,036	43,500	1,036
2015-01-29	1,030	1,050	1,020	1,043	54,400	1,043
2015-01-28	999	1,030	999	1,026	62,100	1,026
2015-01-27	985	999	984	999	48,100	999
2015-01-26	975	985	975	985	37,100	985
2015-01-23	975	977	973	976	24,800	976
2015-01-22	975	977	970	974	25,100	974
2015-01-21	974	980	974	975	37,600	975
2015-01-20	968	978	966	977	28,800	977
2015-01-19	976	978	963	970	46,500	970
2015-01-16	976	977	965	970	44,500	970
2015-01-15	968	979	967	979	43,400	979
2015-01-14	965	974	965	966	33,000	966
2015-01-13	973	973	953	964	47,500	964
2015-01-09	959	979	959	972	50,100	972
2015-01-08	944	958	943	955	49,400	955
2015-01-07	939	946	939	942	39,700	942
2015-01-06	937	947	937	940	48,400	940
2015-01-05	934	942	931	940	40,500	940

分割・併合履歴： [1984-07-27]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30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