8163 SRSホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	939	945	938	939	29,900	939
2017-12-28	945	948	939	939	37,900	939
2017-12-27	945	950	943	945	29,000	945
2017-12-26	944	947	939	943	47,600	943
2017-12-25	941	944	937	944	42,400	944
2017-12-22	936	948	935	944	109,400	944
2017-12-21	923	935	923	935	37,100	935
2017-12-20	924	928	923	923	39,400	923
2017-12-19	927	929	925	925	50,400	925
2017-12-18	932	934	928	929	50,200	929
2017-12-15	932	936	928	931	52,200	931
2017-12-14	942	942	936	938	34,000	938
2017-12-13	939	942	936	938	41,800	938
2017-12-12	939	940	937	939	25,500	939
2017-12-11	934	938	931	938	46,200	938
2017-12-08	926	940	926	938	53,600	938
2017-12-07	928	937	928	934	32,300	934
2017-12-06	934	935	925	926	63,200	926
2017-12-05	934	939	933	938	35,200	938
2017-12-04	931	939	929	938	60,600	938
2017-12-01	919	930	919	929	42,600	929
2017-11-30	922	925	920	922	39,800	922
2017-11-29	930	931	922	922	53,200	922
2017-11-28	929	931	925	930	16,800	930
2017-11-27	925	931	925	929	35,700	929
2017-11-24	918	926	917	925	27,200	925
2017-11-22	923	923	918	918	22,700	918
2017-11-21	915	928	913	924	44,600	924
2017-11-20	915	919	912	917	42,900	917
2017-11-17	915	924	915	919	37,500	919
2017-11-16	910	921	910	915	46,600	915
2017-11-15	923	923	912	912	108,300	912
2017-11-13	925	931	923	928	35,300	928
2017-11-10	922	932	922	930	48,400	930
2017-11-09	934	936	923	929	71,600	929
2017-11-08	925	933	922	933	61,400	933
2017-11-07	928	930	922	927	90,400	927
2017-11-06	935	941	924	936	88,500	936
2017-11-02	930	934	927	932	36,400	932
2017-11-01	925	930	923	928	42,800	928
2017-10-31	922	927	922	924	41,500	924
2017-10-30	923	927	923	923	68,400	923
2017-10-27	926	929	924	925	49,000	925
2017-10-26	928	928	923	926	39,700	926
2017-10-25	929	931	925	925	41,100	925
2017-10-24	934	936	928	930	37,800	930
2017-10-23	927	936	927	934	38,100	934
2017-10-20	931	931	925	927	94,100	927
2017-10-19	946	946	933	933	58,400	933
2017-10-18	939	953	939	946	123,200	946
2017-10-17	940	945	939	943	51,500	943
2017-10-16	940	944	937	941	55,300	941
2017-10-13	942	947	941	944	107,100	944
2017-10-12	938	942	936	937	53,700	937
2017-10-11	938	944	937	942	70,700	942
2017-10-10	926	940	926	938	81,400	938
2017-10-06	927	932	926	928	51,000	928
2017-10-05	925	931	923	931	38,900	931
2017-10-04	934	934	923	927	62,400	927
2017-10-03	930	935	929	935	74,600	935
2017-10-02	926	930	922	928	70,800	928
2017-09-29	923	926	921	923	60,000	923
2017-09-28	921	928	919	923	90,800	923
2017-09-27	930	935	915	921	415,000	921
2017-09-26	953	958	944	944	591,900	944
2017-09-25	947	957	945	951	247,300	951
2017-09-22	945	947	940	944	124,600	944
2017-09-21	943	948	941	947	109,600	947
2017-09-20	946	948	943	944	113,900	944
2017-09-19	941	946	938	946	143,100	946
2017-09-15	940	942	934	935	131,100	935
2017-09-14	945	946	941	941	74,400	941
2017-09-13	938	944	937	944	84,500	944
2017-09-12	938	940	935	937	66,000	937
2017-09-11	936	938	934	934	46,500	934
2017-09-08	933	936	931	933	66,400	933
2017-09-07	930	934	927	933	41,800	933
2017-09-06	924	927	922	924	83,800	924
2017-09-05	931	934	927	927	63,200	927
2017-09-04	939	939	930	930	99,100	930
2017-09-01	937	940	935	938	40,500	938
2017-08-31	937	939	935	935	39,300	935
2017-08-30	936	938	934	937	41,300	937
2017-08-29	930	935	930	934	41,400	934
2017-08-28	931	934	930	933	43,000	933
2017-08-25	931	934	930	933	36,300	933
2017-08-24	929	934	927	929	29,800	929
2017-08-23	932	932	927	929	32,800	929
2017-08-22	931	931	927	929	24,000	929
2017-08-21	932	935	930	934	27,200	934
2017-08-18	925	935	922	929	43,000	929
2017-08-17	927	929	925	928	22,800	928
2017-08-16	932	932	924	924	40,400	924
2017-08-15	920	932	920	926	39,800	926
2017-08-14	920	925	917	920	79,100	920
2017-08-10	933	937	932	937	30,900	937
2017-08-09	939	940	927	930	63,800	930
2017-08-08	935	940	935	939	49,900	939
2017-08-07	930	934	930	932	60,900	932
2017-08-04	923	929	922	929	43,300	929
2017-08-03	921	924	919	924	22,500	924
2017-08-02	921	922	916	920	31,700	920
2017-08-01	921	921	917	920	29,300	920
2017-07-31	920	922	916	917	32,800	917
2017-07-28	917	920	916	919	24,000	919
2017-07-27	919	921	915	917	58,300	917
2017-07-26	920	920	917	919	27,300	919
2017-07-25	915	919	913	917	32,800	917
2017-07-24	915	916	912	916	29,100	916
2017-07-21	916	917	912	915	27,300	915
2017-07-20	917	918	914	916	27,500	916
2017-07-19	918	918	913	915	24,300	915
2017-07-18	914	917	910	917	40,900	917
2017-07-14	910	914	907	911	45,600	911
2017-07-13	905	908	904	908	19,000	908
2017-07-12	907	908	903	905	22,900	905
2017-07-11	902	909	902	907	42,800	907
2017-07-10	901	905	901	902	24,400	902
2017-07-07	911	911	901	901	88,300	901
2017-07-06	913	917	911	916	29,800	916
2017-07-05	910	915	906	912	36,400	912
2017-07-04	916	917	911	912	40,000	912
2017-07-03	908	919	907	916	68,000	916
2017-06-30	900	911	898	905	45,000	905
2017-06-29	902	903	898	900	32,400	900
2017-06-28	903	904	897	900	51,800	900
2017-06-27	907	907	900	902	32,900	902
2017-06-26	909	912	903	903	25,000	903
2017-06-23	915	915	905	905	32,600	905
2017-06-22	917	918	910	912	37,100	912
2017-06-21	926	926	915	915	46,100	915
2017-06-20	916	929	916	927	115,500	927
2017-06-19	908	915	908	914	51,300	914
2017-06-16	905	912	905	908	73,300	908
2017-06-15	904	909	904	906	68,000	906
2017-06-14	904	907	903	904	43,900	904
2017-06-13	901	905	900	903	26,000	903
2017-06-12	898	907	897	905	46,100	905
2017-06-09	902	903	897	898	47,800	898
2017-06-08	905	907	903	904	48,500	904
2017-06-07	906	906	900	902	37,100	902
2017-06-06	906	907	898	902	54,100	902
2017-06-05	900	904	898	901	49,300	901
2017-06-02	900	908	899	902	120,400	902
2017-06-01	898	900	897	900	52,800	900
2017-05-31	899	899	895	896	47,000	896
2017-05-30	893	899	893	896	47,100	896
2017-05-29	894	899	891	895	49,500	895
2017-05-26	892	895	890	893	27,200	893
2017-05-25	896	898	893	893	50,000	893
2017-05-24	894	896	889	894	64,000	894
2017-05-23	889	894	889	892	34,300	892
2017-05-22	890	895	889	890	52,700	890
2017-05-19	886	889	881	887	40,300	887
2017-05-18	883	892	882	891	82,700	891
2017-05-17	887	894	883	892	72,900	892
2017-05-16	893	895	888	892	85,300	892
2017-05-15	872	894	872	893	99,700	893
2017-05-12	870	880	869	878	53,400	878
2017-05-11	874	874	870	873	31,300	873
2017-05-10	870	874	870	874	34,700	874
2017-05-09	866	872	865	871	41,500	871
2017-05-08	860	869	859	868	53,700	868
2017-05-02	853	861	853	857	28,000	857
2017-05-01	851	858	850	855	23,800	855
2017-04-28	865	865	852	852	25,500	852
2017-04-27	865	869	858	863	34,200	863
2017-04-26	865	868	862	866	40,700	866
2017-04-25	858	863	856	861	51,800	861
2017-04-24	850	856	849	853	41,700	853
2017-04-21	847	850	842	847	23,500	847
2017-04-20	840	849	840	847	23,000	847
2017-04-19	830	845	830	842	51,200	842
2017-04-18	834	835	829	830	32,100	830
2017-04-17	826	833	823	831	32,100	831
2017-04-14	830	834	825	826	39,600	826
2017-04-13	829	833	828	833	25,400	833
2017-04-12	832	834	825	829	57,100	829
2017-04-11	838	844	833	833	61,700	833
2017-04-10	840	845	834	834	33,100	834
2017-04-07	831	845	831	836	60,700	836
2017-04-06	850	850	829	829	62,800	829
2017-04-05	845	850	841	847	46,400	847
2017-04-04	837	852	837	845	67,300	845
2017-04-03	842	845	837	837	68,600	837
2017-03-31	850	855	843	843	72,800	843
2017-03-30	855	858	846	851	75,800	851
2017-03-29	879	879	857	857	259,300	857
2017-03-28	889	896	889	895	218,800	895
2017-03-27	891	891	887	887	139,000	887
2017-03-24	890	892	886	891	114,600	891
2017-03-23	889	889	885	889	83,400	889
2017-03-22	893	893	887	889	86,000	889
2017-03-21	898	898	893	893	60,700	893
2017-03-17	898	899	896	896	46,200	896
2017-03-16	899	899	896	898	46,200	898
2017-03-15	898	899	895	898	53,500	898
2017-03-14	898	899	895	898	48,400	898
2017-03-13	895	897	892	896	45,800	896
2017-03-10	891	895	889	894	75,500	894
2017-03-09	888	890	887	889	41,200	889
2017-03-08	887	889	885	887	47,200	887
2017-03-07	888	888	885	886	74,100	886
2017-03-06	889	889	885	887	92,000	887
2017-03-03	885	888	884	887	61,600	887
2017-03-02	882	885	881	885	53,600	885
2017-03-01	882	883	878	880	37,100	880
2017-02-28	878	884	878	879	58,400	879
2017-02-27	877	878	874	877	37,700	877
2017-02-24	868	877	868	875	38,100	875
2017-02-23	865	873	865	873	27,800	873
2017-02-22	875	876	861	864	53,100	864
2017-02-21	869	876	867	875	47,900	875
2017-02-20	853	869	853	865	47,200	865
2017-02-17	858	860	850	851	70,800	851
2017-02-16	881	881	866	866	59,100	866
2017-02-15	885	887	874	876	71,600	876
2017-02-14	883	888	883	884	57,000	884
2017-02-13	879	883	877	881	52,000	881
2017-02-10	868	875	868	875	62,700	875
2017-02-09	859	869	859	866	50,500	866
2017-02-08	851	857	850	857	44,700	857
2017-02-07	847	850	847	849	43,400	849
2017-02-06	846	848	845	847	35,200	847
2017-02-03	841	847	841	845	33,800	845
2017-02-02	837	845	837	841	57,400	841
2017-02-01	838	838	834	836	28,300	836
2017-01-31	834	838	833	837	31,100	837
2017-01-30	826	835	825	834	41,300	834
2017-01-27	826	831	825	826	34,800	826
2017-01-26	830	832	825	826	46,600	826
2017-01-25	828	828	823	825	32,600	825
2017-01-24	823	826	822	825	30,300	825
2017-01-23	825	826	823	823	44,300	823
2017-01-20	823	827	823	825	36,100	825
2017-01-19	825	826	823	824	42,900	824
2017-01-18	821	824	820	823	48,200	823
2017-01-17	826	827	823	823	37,000	823
2017-01-16	825	828	824	825	37,900	825
2017-01-13	821	826	821	823	38,200	823
2017-01-12	825	826	820	822	61,600	822
2017-01-11	825	825	822	824	30,700	824
2017-01-10	823	824	819	824	72,400	824
2017-01-06	816	822	815	821	74,200	821
2017-01-05	818	821	817	820	70,200	820
2017-01-04	818	820	816	820	69,800	820

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