8163 SRSホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 812 | 819 | 804 | 809 | 216,400 | 809 |
2020-12-29 | 795 | 823 | 795 | 821 | 197,800 | 821 |
2020-12-28 | 819 | 820 | 798 | 801 | 220,500 | 801 |
2020-12-25 | 820 | 826 | 818 | 819 | 125,200 | 819 |
2020-12-24 | 831 | 834 | 820 | 825 | 124,600 | 825 |
2020-12-23 | 840 | 842 | 832 | 832 | 53,700 | 832 |
2020-12-22 | 839 | 840 | 830 | 840 | 115,200 | 840 |
2020-12-21 | 846 | 849 | 833 | 841 | 163,300 | 841 |
2020-12-18 | 852 | 857 | 843 | 849 | 128,200 | 849 |
2020-12-17 | 856 | 862 | 854 | 857 | 75,900 | 857 |
2020-12-16 | 854 | 859 | 850 | 859 | 77,800 | 859 |
2020-12-15 | 840 | 858 | 835 | 848 | 182,300 | 848 |
2020-12-14 | 845 | 849 | 841 | 841 | 104,500 | 841 |
2020-12-11 | 848 | 851 | 843 | 845 | 128,000 | 845 |
2020-12-10 | 855 | 857 | 848 | 853 | 97,400 | 853 |
2020-12-09 | 855 | 858 | 853 | 855 | 52,100 | 855 |
2020-12-08 | 854 | 860 | 851 | 858 | 60,700 | 858 |
2020-12-07 | 856 | 858 | 850 | 857 | 99,300 | 857 |
2020-12-04 | 870 | 871 | 854 | 864 | 170,500 | 864 |
2020-12-03 | 861 | 876 | 857 | 869 | 71,600 | 869 |
2020-12-02 | 870 | 870 | 858 | 866 | 110,200 | 866 |
2020-12-01 | 876 | 877 | 866 | 871 | 71,100 | 871 |
2020-11-30 | 874 | 874 | 866 | 868 | 77,000 | 868 |
2020-11-27 | 861 | 889 | 861 | 885 | 118,300 | 885 |
2020-11-26 | 893 | 893 | 863 | 865 | 201,400 | 865 |
2020-11-25 | 907 | 910 | 890 | 893 | 82,800 | 893 |
2020-11-24 | 912 | 921 | 901 | 901 | 70,000 | 901 |
2020-11-20 | 898 | 904 | 895 | 904 | 38,400 | 904 |
2020-11-19 | 897 | 904 | 893 | 899 | 52,500 | 899 |
2020-11-18 | 905 | 906 | 897 | 903 | 38,900 | 903 |
2020-11-17 | 906 | 912 | 899 | 907 | 58,000 | 907 |
2020-11-16 | 903 | 911 | 892 | 902 | 89,000 | 902 |
2020-11-13 | 898 | 903 | 886 | 890 | 106,800 | 890 |
2020-11-12 | 900 | 928 | 894 | 901 | 123,600 | 901 |
2020-11-11 | 932 | 945 | 930 | 945 | 101,200 | 945 |
2020-11-10 | 906 | 929 | 906 | 922 | 110,000 | 922 |
2020-11-09 | 912 | 919 | 895 | 906 | 88,000 | 906 |
2020-11-06 | 924 | 924 | 907 | 911 | 45,300 | 911 |
2020-11-05 | 914 | 922 | 907 | 921 | 42,700 | 921 |
2020-11-04 | 912 | 916 | 901 | 909 | 44,900 | 909 |
2020-11-02 | 900 | 912 | 896 | 912 | 42,700 | 912 |
2020-10-30 | 905 | 905 | 896 | 899 | 40,300 | 899 |
2020-10-29 | 911 | 919 | 907 | 912 | 35,400 | 912 |
2020-10-28 | 909 | 918 | 903 | 918 | 29,800 | 918 |
2020-10-27 | 907 | 909 | 895 | 909 | 37,500 | 909 |
2020-10-26 | 898 | 912 | 894 | 907 | 51,400 | 907 |
2020-10-23 | 897 | 912 | 894 | 898 | 32,900 | 898 |
2020-10-22 | 922 | 922 | 896 | 896 | 51,000 | 896 |
2020-10-21 | 906 | 928 | 906 | 922 | 57,200 | 922 |
2020-10-20 | 899 | 914 | 899 | 906 | 65,400 | 906 |
2020-10-19 | 880 | 901 | 880 | 898 | 50,600 | 898 |
2020-10-16 | 883 | 886 | 876 | 880 | 41,300 | 880 |
2020-10-15 | 888 | 891 | 880 | 887 | 46,500 | 887 |
2020-10-14 | 887 | 890 | 882 | 888 | 37,000 | 888 |
2020-10-13 | 895 | 900 | 883 | 886 | 55,000 | 886 |
2020-10-12 | 902 | 903 | 896 | 897 | 40,900 | 897 |
2020-10-09 | 899 | 906 | 898 | 902 | 33,400 | 902 |
2020-10-08 | 906 | 913 | 900 | 900 | 52,700 | 900 |
2020-10-07 | 902 | 907 | 895 | 904 | 60,600 | 904 |
2020-10-06 | 911 | 920 | 900 | 902 | 70,700 | 902 |
2020-10-05 | 900 | 915 | 900 | 911 | 90,400 | 911 |
2020-10-02 | 919 | 930 | 895 | 896 | 128,900 | 896 |
2020-09-30 | 946 | 953 | 919 | 919 | 123,300 | 919 |
2020-09-29 | 982 | 989 | 942 | 946 | 420,700 | 946 |
2020-09-28 | 991 | 1,012 | 990 | 1,012 | 639,600 | 1,012 |
2020-09-25 | 991 | 998 | 989 | 991 | 185,100 | 991 |
2020-09-24 | 993 | 993 | 988 | 990 | 102,700 | 990 |
2020-09-23 | 996 | 998 | 988 | 997 | 100,900 | 997 |
2020-09-18 | 997 | 998 | 991 | 997 | 74,900 | 997 |
2020-09-17 | 997 | 1,005 | 984 | 997 | 79,300 | 997 |
2020-09-16 | 993 | 1,010 | 991 | 997 | 120,400 | 997 |
2020-09-15 | 983 | 990 | 975 | 989 | 71,000 | 989 |
2020-09-14 | 990 | 994 | 981 | 986 | 69,600 | 986 |
2020-09-11 | 990 | 994 | 982 | 992 | 62,200 | 992 |
2020-09-10 | 994 | 995 | 982 | 989 | 58,000 | 989 |
2020-09-09 | 982 | 995 | 980 | 991 | 76,200 | 991 |
2020-09-08 | 977 | 988 | 971 | 988 | 82,200 | 988 |
2020-09-07 | 958 | 979 | 958 | 973 | 95,500 | 973 |
2020-09-04 | 945 | 954 | 942 | 951 | 58,300 | 951 |
2020-09-03 | 953 | 959 | 940 | 955 | 59,900 | 955 |
2020-09-02 | 946 | 950 | 943 | 950 | 56,500 | 950 |
2020-09-01 | 935 | 941 | 925 | 937 | 47,500 | 937 |
2020-08-31 | 918 | 947 | 918 | 936 | 62,400 | 936 |
2020-08-28 | 907 | 931 | 904 | 918 | 104,400 | 918 |
2020-08-27 | 935 | 935 | 905 | 909 | 90,100 | 909 |
2020-08-26 | 930 | 935 | 922 | 935 | 38,700 | 935 |
2020-08-25 | 915 | 930 | 915 | 928 | 73,800 | 928 |
2020-08-24 | 907 | 910 | 902 | 908 | 38,900 | 908 |
2020-08-21 | 904 | 914 | 899 | 906 | 93,900 | 906 |
2020-08-20 | 899 | 900 | 884 | 895 | 65,900 | 895 |
2020-08-19 | 880 | 904 | 878 | 904 | 107,100 | 904 |
2020-08-18 | 880 | 888 | 876 | 881 | 37,000 | 881 |
2020-08-17 | 891 | 896 | 876 | 878 | 37,500 | 878 |
2020-08-14 | 895 | 906 | 890 | 892 | 57,200 | 892 |
2020-08-13 | 897 | 905 | 886 | 898 | 47,300 | 898 |
2020-08-12 | 874 | 894 | 865 | 894 | 64,900 | 894 |
2020-08-11 | 859 | 878 | 859 | 871 | 73,100 | 871 |
2020-08-07 | 844 | 876 | 844 | 870 | 81,600 | 870 |
2020-08-06 | 849 | 854 | 840 | 841 | 31,600 | 841 |
2020-08-05 | 861 | 861 | 844 | 857 | 43,300 | 857 |
2020-08-04 | 837 | 864 | 837 | 864 | 40,000 | 864 |
2020-08-03 | 820 | 839 | 820 | 837 | 56,200 | 837 |
2020-07-31 | 830 | 834 | 820 | 821 | 123,300 | 821 |
2020-07-30 | 874 | 877 | 833 | 836 | 88,300 | 836 |
2020-07-29 | 887 | 887 | 872 | 872 | 36,600 | 872 |
2020-07-28 | 901 | 904 | 885 | 886 | 50,100 | 886 |
2020-07-27 | 871 | 903 | 865 | 903 | 86,200 | 903 |
2020-07-22 | 881 | 882 | 868 | 868 | 148,100 | 868 |
2020-07-21 | 870 | 884 | 870 | 884 | 38,100 | 884 |
2020-07-20 | 875 | 879 | 864 | 868 | 54,800 | 868 |
2020-07-17 | 880 | 887 | 870 | 877 | 143,700 | 877 |
2020-07-16 | 888 | 890 | 872 | 880 | 48,900 | 880 |
2020-07-15 | 857 | 890 | 857 | 889 | 78,100 | 889 |
2020-07-14 | 861 | 861 | 841 | 856 | 42,300 | 856 |
2020-07-13 | 823 | 863 | 823 | 863 | 92,700 | 863 |
2020-07-10 | 869 | 869 | 819 | 819 | 373,200 | 819 |
2020-07-09 | 879 | 885 | 872 | 872 | 36,800 | 872 |
2020-07-08 | 892 | 894 | 878 | 878 | 63,700 | 878 |
2020-07-07 | 881 | 894 | 881 | 892 | 46,000 | 892 |
2020-07-06 | 871 | 890 | 871 | 884 | 113,700 | 884 |
2020-07-03 | 895 | 900 | 879 | 885 | 243,400 | 885 |
2020-07-02 | 880 | 903 | 880 | 892 | 96,500 | 892 |
2020-07-01 | 905 | 905 | 877 | 877 | 134,400 | 877 |
2020-06-30 | 920 | 923 | 908 | 908 | 82,900 | 908 |
2020-06-29 | 915 | 917 | 909 | 910 | 72,400 | 910 |
2020-06-26 | 919 | 923 | 911 | 921 | 51,100 | 921 |
2020-06-25 | 913 | 922 | 910 | 919 | 33,500 | 919 |
2020-06-24 | 918 | 923 | 913 | 913 | 29,100 | 913 |
2020-06-23 | 925 | 927 | 917 | 921 | 32,100 | 921 |
2020-06-22 | 919 | 923 | 913 | 919 | 43,300 | 919 |
2020-06-19 | 915 | 920 | 909 | 920 | 56,200 | 920 |
2020-06-18 | 911 | 915 | 907 | 912 | 29,000 | 912 |
2020-06-17 | 914 | 917 | 910 | 914 | 28,700 | 914 |
2020-06-16 | 919 | 919 | 905 | 919 | 47,200 | 919 |
2020-06-15 | 908 | 916 | 896 | 896 | 54,300 | 896 |
2020-06-12 | 895 | 913 | 891 | 908 | 94,800 | 908 |
2020-06-11 | 926 | 926 | 906 | 908 | 47,800 | 908 |
2020-06-10 | 935 | 940 | 925 | 926 | 35,300 | 926 |
2020-06-09 | 930 | 939 | 929 | 938 | 35,000 | 938 |
2020-06-08 | 938 | 938 | 926 | 931 | 34,600 | 931 |
2020-06-05 | 920 | 939 | 920 | 934 | 36,100 | 934 |
2020-06-04 | 919 | 923 | 912 | 923 | 38,700 | 923 |
2020-06-03 | 915 | 920 | 910 | 917 | 38,400 | 917 |
2020-06-02 | 910 | 922 | 910 | 916 | 43,000 | 916 |
2020-06-01 | 914 | 921 | 909 | 914 | 36,400 | 914 |
2020-05-29 | 939 | 940 | 922 | 922 | 55,900 | 922 |
2020-05-28 | 939 | 944 | 930 | 943 | 58,500 | 943 |
2020-05-27 | 945 | 945 | 923 | 933 | 55,300 | 933 |
2020-05-26 | 935 | 947 | 933 | 945 | 55,000 | 945 |
2020-05-25 | 917 | 926 | 917 | 926 | 37,600 | 926 |
2020-05-22 | 911 | 911 | 900 | 904 | 33,400 | 904 |
2020-05-21 | 907 | 911 | 901 | 906 | 29,600 | 906 |
2020-05-20 | 890 | 907 | 890 | 907 | 39,500 | 907 |
2020-05-19 | 922 | 934 | 890 | 890 | 99,600 | 890 |
2020-05-18 | 900 | 920 | 897 | 912 | 76,600 | 912 |
2020-05-15 | 900 | 900 | 874 | 897 | 50,300 | 897 |
2020-05-14 | 913 | 916 | 892 | 893 | 61,500 | 893 |
2020-05-13 | 925 | 926 | 910 | 920 | 58,500 | 920 |
2020-05-12 | 942 | 942 | 928 | 933 | 69,200 | 933 |
2020-05-11 | 899 | 927 | 897 | 927 | 81,900 | 927 |
2020-05-08 | 857 | 885 | 857 | 882 | 72,900 | 882 |
2020-05-07 | 848 | 862 | 846 | 847 | 46,700 | 847 |
2020-05-01 | 849 | 855 | 840 | 852 | 64,600 | 852 |
2020-04-30 | 851 | 863 | 847 | 847 | 67,600 | 847 |
2020-04-28 | 832 | 843 | 826 | 840 | 63,100 | 840 |
2020-04-27 | 814 | 834 | 813 | 834 | 80,100 | 834 |
2020-04-24 | 831 | 831 | 812 | 819 | 63,800 | 819 |
2020-04-23 | 827 | 837 | 823 | 831 | 51,200 | 831 |
2020-04-22 | 853 | 854 | 829 | 831 | 75,400 | 831 |
2020-04-21 | 854 | 862 | 846 | 858 | 49,200 | 858 |
2020-04-20 | 847 | 865 | 846 | 860 | 38,200 | 860 |
2020-04-17 | 856 | 874 | 847 | 852 | 56,500 | 852 |
2020-04-16 | 824 | 855 | 824 | 852 | 82,800 | 852 |
2020-04-15 | 818 | 836 | 818 | 830 | 51,800 | 830 |
2020-04-14 | 814 | 825 | 812 | 824 | 43,200 | 824 |
2020-04-13 | 804 | 821 | 804 | 810 | 56,400 | 810 |
2020-04-10 | 820 | 829 | 802 | 816 | 52,600 | 816 |
2020-04-09 | 844 | 845 | 801 | 816 | 109,900 | 816 |
2020-04-08 | 813 | 847 | 805 | 845 | 107,500 | 845 |
2020-04-07 | 800 | 814 | 786 | 809 | 130,400 | 809 |
2020-04-06 | 750 | 770 | 735 | 767 | 183,300 | 767 |
2020-04-03 | 795 | 814 | 764 | 771 | 153,800 | 771 |
2020-04-02 | 834 | 838 | 794 | 794 | 185,500 | 794 |
2020-04-01 | 892 | 892 | 840 | 844 | 149,500 | 844 |
2020-03-31 | 943 | 946 | 901 | 903 | 116,000 | 903 |
2020-03-30 | 940 | 948 | 912 | 944 | 422,700 | 944 |
2020-03-27 | 1,000 | 1,010 | 975 | 989 | 538,500 | 989 |
2020-03-26 | 975 | 1,005 | 969 | 993 | 246,600 | 993 |
2020-03-25 | 1,017 | 1,020 | 1,002 | 1,020 | 195,400 | 1,020 |
2020-03-24 | 990 | 1,000 | 980 | 1,000 | 149,500 | 1,000 |
2020-03-23 | 932 | 990 | 931 | 977 | 193,600 | 977 |
2020-03-19 | 918 | 932 | 907 | 932 | 174,400 | 932 |
2020-03-18 | 893 | 933 | 892 | 903 | 159,600 | 903 |
2020-03-17 | 793 | 880 | 793 | 877 | 183,600 | 877 |
2020-03-16 | 825 | 847 | 803 | 819 | 142,000 | 819 |
2020-03-13 | 784 | 810 | 753 | 793 | 263,300 | 793 |
2020-03-12 | 861 | 861 | 820 | 837 | 195,300 | 837 |
2020-03-11 | 877 | 904 | 876 | 878 | 139,500 | 878 |
2020-03-10 | 829 | 882 | 811 | 870 | 268,600 | 870 |
2020-03-09 | 900 | 901 | 858 | 872 | 351,900 | 872 |
2020-03-06 | 926 | 931 | 915 | 917 | 250,300 | 917 |
2020-03-05 | 939 | 944 | 929 | 934 | 146,800 | 934 |
2020-03-04 | 920 | 939 | 918 | 925 | 108,100 | 925 |
2020-03-03 | 979 | 995 | 939 | 939 | 181,300 | 939 |
2020-03-02 | 897 | 970 | 896 | 957 | 231,400 | 957 |
2020-02-28 | 970 | 970 | 913 | 914 | 556,300 | 914 |
2020-02-27 | 993 | 1,005 | 988 | 989 | 133,600 | 989 |
2020-02-26 | 1,000 | 1,000 | 987 | 993 | 290,300 | 993 |
2020-02-25 | 1,021 | 1,021 | 1,005 | 1,006 | 178,100 | 1,006 |
2020-02-21 | 1,036 | 1,041 | 1,036 | 1,040 | 43,000 | 1,040 |
2020-02-20 | 1,047 | 1,047 | 1,038 | 1,038 | 47,500 | 1,038 |
2020-02-19 | 1,036 | 1,047 | 1,036 | 1,040 | 37,500 | 1,040 |
2020-02-18 | 1,045 | 1,047 | 1,036 | 1,036 | 79,400 | 1,036 |
2020-02-17 | 1,050 | 1,052 | 1,046 | 1,046 | 44,000 | 1,046 |
2020-02-14 | 1,052 | 1,055 | 1,050 | 1,054 | 53,000 | 1,054 |
2020-02-13 | 1,050 | 1,054 | 1,046 | 1,051 | 41,900 | 1,051 |
2020-02-12 | 1,048 | 1,052 | 1,048 | 1,050 | 35,900 | 1,050 |
2020-02-10 | 1,047 | 1,050 | 1,046 | 1,048 | 55,200 | 1,048 |
2020-02-07 | 1,053 | 1,056 | 1,052 | 1,054 | 65,500 | 1,054 |
2020-02-06 | 1,052 | 1,057 | 1,051 | 1,051 | 71,000 | 1,051 |
2020-02-05 | 1,054 | 1,056 | 1,050 | 1,052 | 73,800 | 1,052 |
2020-02-04 | 1,040 | 1,050 | 1,040 | 1,050 | 68,600 | 1,050 |
2020-02-03 | 1,039 | 1,044 | 1,039 | 1,040 | 62,500 | 1,040 |
2020-01-31 | 1,050 | 1,052 | 1,047 | 1,047 | 28,600 | 1,047 |
2020-01-30 | 1,050 | 1,054 | 1,046 | 1,050 | 32,100 | 1,050 |
2020-01-29 | 1,045 | 1,052 | 1,041 | 1,047 | 40,000 | 1,047 |
2020-01-28 | 1,048 | 1,048 | 1,040 | 1,043 | 75,700 | 1,043 |
2020-01-27 | 1,050 | 1,055 | 1,049 | 1,052 | 45,900 | 1,052 |
2020-01-24 | 1,059 | 1,060 | 1,054 | 1,054 | 31,200 | 1,054 |
2020-01-23 | 1,054 | 1,062 | 1,054 | 1,055 | 29,100 | 1,055 |
2020-01-22 | 1,059 | 1,060 | 1,054 | 1,054 | 25,400 | 1,054 |
2020-01-21 | 1,058 | 1,062 | 1,056 | 1,059 | 30,300 | 1,059 |
2020-01-20 | 1,053 | 1,058 | 1,053 | 1,056 | 33,400 | 1,056 |
2020-01-17 | 1,053 | 1,054 | 1,049 | 1,053 | 40,200 | 1,053 |
2020-01-16 | 1,055 | 1,055 | 1,048 | 1,048 | 27,700 | 1,048 |
2020-01-15 | 1,050 | 1,053 | 1,047 | 1,051 | 33,400 | 1,051 |
2020-01-14 | 1,050 | 1,054 | 1,046 | 1,049 | 48,800 | 1,049 |
2020-01-10 | 1,057 | 1,058 | 1,050 | 1,051 | 65,200 | 1,051 |
2020-01-09 | 1,047 | 1,059 | 1,047 | 1,052 | 59,200 | 1,052 |
2020-01-08 | 1,042 | 1,049 | 1,038 | 1,045 | 43,500 | 1,045 |
2020-01-07 | 1,040 | 1,050 | 1,040 | 1,046 | 64,100 | 1,046 |
2020-01-06 | 1,040 | 1,044 | 1,037 | 1,042 | 62,400 | 1,042 |
分割・併合履歴 : [1984-07-27]1株→1.5株