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
2020-12-30812819804809216,400809
2020-12-29795823795821197,800821
2020-12-28819820798801220,500801
2020-12-25820826818819125,200819
2020-12-24831834820825124,600825
2020-12-2384084283283253,700832
2020-12-22839840830840115,200840
2020-12-21846849833841163,300841
2020-12-18852857843849128,200849
2020-12-1785686285485775,900857
2020-12-1685485985085977,800859
2020-12-15840858835848182,300848
2020-12-14845849841841104,500841
2020-12-11848851843845128,000845
2020-12-1085585784885397,400853
2020-12-0985585885385552,100855
2020-12-0885486085185860,700858
2020-12-0785685885085799,300857
2020-12-04870871854864170,500864
2020-12-0386187685786971,600869
2020-12-02870870858866110,200866
2020-12-0187687786687171,100871
2020-11-3087487486686877,000868
2020-11-27861889861885118,300885
2020-11-26893893863865201,400865
2020-11-2590791089089382,800893
2020-11-2491292190190170,000901
2020-11-2089890489590438,400904
2020-11-1989790489389952,500899
2020-11-1890590689790338,900903
2020-11-1790691289990758,000907
2020-11-1690391189290289,000902
2020-11-13898903886890106,800890
2020-11-12900928894901123,600901
2020-11-11932945930945101,200945
2020-11-10906929906922110,000922
2020-11-0991291989590688,000906
2020-11-0692492490791145,300911
2020-11-0591492290792142,700921
2020-11-0491291690190944,900909
2020-11-0290091289691242,700912
2020-10-3090590589689940,300899
2020-10-2991191990791235,400912
2020-10-2890991890391829,800918
2020-10-2790790989590937,500909
2020-10-2689891289490751,400907
2020-10-2389791289489832,900898
2020-10-2292292289689651,000896
2020-10-2190692890692257,200922
2020-10-2089991489990665,400906
2020-10-1988090188089850,600898
2020-10-1688388687688041,300880
2020-10-1588889188088746,500887
2020-10-1488789088288837,000888
2020-10-1389590088388655,000886
2020-10-1290290389689740,900897
2020-10-0989990689890233,400902
2020-10-0890691390090052,700900
2020-10-0790290789590460,600904
2020-10-0691192090090270,700902
2020-10-0590091590091190,400911
2020-10-02919930895896128,900896
2020-09-30946953919919123,300919
2020-09-29982989942946420,700946
2020-09-289911,0129901,012639,6001,012
2020-09-25991998989991185,100991
2020-09-24993993988990102,700990
2020-09-23996998988997100,900997
2020-09-1899799899199774,900997
2020-09-179971,00598499779,300997
2020-09-169931,010991997120,400997
2020-09-1598399097598971,000989
2020-09-1499099498198669,600986
2020-09-1199099498299262,200992
2020-09-1099499598298958,000989
2020-09-0998299598099176,200991
2020-09-0897798897198882,200988
2020-09-0795897995897395,500973
2020-09-0494595494295158,300951
2020-09-0395395994095559,900955
2020-09-0294695094395056,500950
2020-09-0193594192593747,500937
2020-08-3191894791893662,400936
2020-08-28907931904918104,400918
2020-08-2793593590590990,100909
2020-08-2693093592293538,700935
2020-08-2591593091592873,800928
2020-08-2490791090290838,900908
2020-08-2190491489990693,900906
2020-08-2089990088489565,900895
2020-08-19880904878904107,100904
2020-08-1888088887688137,000881
2020-08-1789189687687837,500878
2020-08-1489590689089257,200892
2020-08-1389790588689847,300898
2020-08-1287489486589464,900894
2020-08-1185987885987173,100871
2020-08-0784487684487081,600870
2020-08-0684985484084131,600841
2020-08-0586186184485743,300857
2020-08-0483786483786440,000864
2020-08-0382083982083756,200837
2020-07-31830834820821123,300821
2020-07-3087487783383688,300836
2020-07-2988788787287236,600872
2020-07-2890190488588650,100886
2020-07-2787190386590386,200903
2020-07-22881882868868148,100868
2020-07-2187088487088438,100884
2020-07-2087587986486854,800868
2020-07-17880887870877143,700877
2020-07-1688889087288048,900880
2020-07-1585789085788978,100889
2020-07-1486186184185642,300856
2020-07-1382386382386392,700863
2020-07-10869869819819373,200819
2020-07-0987988587287236,800872
2020-07-0889289487887863,700878
2020-07-0788189488189246,000892
2020-07-06871890871884113,700884
2020-07-03895900879885243,400885
2020-07-0288090388089296,500892
2020-07-01905905877877134,400877
2020-06-3092092390890882,900908
2020-06-2991591790991072,400910
2020-06-2691992391192151,100921
2020-06-2591392291091933,500919
2020-06-2491892391391329,100913
2020-06-2392592791792132,100921
2020-06-2291992391391943,300919
2020-06-1991592090992056,200920
2020-06-1891191590791229,000912
2020-06-1791491791091428,700914
2020-06-1691991990591947,200919
2020-06-1590891689689654,300896
2020-06-1289591389190894,800908
2020-06-1192692690690847,800908
2020-06-1093594092592635,300926
2020-06-0993093992993835,000938
2020-06-0893893892693134,600931
2020-06-0592093992093436,100934
2020-06-0491992391292338,700923
2020-06-0391592091091738,400917
2020-06-0291092291091643,000916
2020-06-0191492190991436,400914
2020-05-2993994092292255,900922
2020-05-2893994493094358,500943
2020-05-2794594592393355,300933
2020-05-2693594793394555,000945
2020-05-2591792691792637,600926
2020-05-2291191190090433,400904
2020-05-2190791190190629,600906
2020-05-2089090789090739,500907
2020-05-1992293489089099,600890
2020-05-1890092089791276,600912
2020-05-1590090087489750,300897
2020-05-1491391689289361,500893
2020-05-1392592691092058,500920
2020-05-1294294292893369,200933
2020-05-1189992789792781,900927
2020-05-0885788585788272,900882
2020-05-0784886284684746,700847
2020-05-0184985584085264,600852
2020-04-3085186384784767,600847
2020-04-2883284382684063,100840
2020-04-2781483481383480,100834
2020-04-2483183181281963,800819
2020-04-2382783782383151,200831
2020-04-2285385482983175,400831
2020-04-2185486284685849,200858
2020-04-2084786584686038,200860
2020-04-1785687484785256,500852
2020-04-1682485582485282,800852
2020-04-1581883681883051,800830
2020-04-1481482581282443,200824
2020-04-1380482180481056,400810
2020-04-1082082980281652,600816
2020-04-09844845801816109,900816
2020-04-08813847805845107,500845
2020-04-07800814786809130,400809
2020-04-06750770735767183,300767
2020-04-03795814764771153,800771
2020-04-02834838794794185,500794
2020-04-01892892840844149,500844
2020-03-31943946901903116,000903
2020-03-30940948912944422,700944
2020-03-271,0001,010975989538,500989
2020-03-269751,005969993246,600993
2020-03-251,0171,0201,0021,020195,4001,020
2020-03-249901,0009801,000149,5001,000
2020-03-23932990931977193,600977
2020-03-19918932907932174,400932
2020-03-18893933892903159,600903
2020-03-17793880793877183,600877
2020-03-16825847803819142,000819
2020-03-13784810753793263,300793
2020-03-12861861820837195,300837
2020-03-11877904876878139,500878
2020-03-10829882811870268,600870
2020-03-09900901858872351,900872
2020-03-06926931915917250,300917
2020-03-05939944929934146,800934
2020-03-04920939918925108,100925
2020-03-03979995939939181,300939
2020-03-02897970896957231,400957
2020-02-28970970913914556,300914
2020-02-279931,005988989133,600989
2020-02-261,0001,000987993290,300993
2020-02-251,0211,0211,0051,006178,1001,006
2020-02-211,0361,0411,0361,04043,0001,040
2020-02-201,0471,0471,0381,03847,5001,038
2020-02-191,0361,0471,0361,04037,5001,040
2020-02-181,0451,0471,0361,03679,4001,036
2020-02-171,0501,0521,0461,04644,0001,046
2020-02-141,0521,0551,0501,05453,0001,054
2020-02-131,0501,0541,0461,05141,9001,051
2020-02-121,0481,0521,0481,05035,9001,050
2020-02-101,0471,0501,0461,04855,2001,048
2020-02-071,0531,0561,0521,05465,5001,054
2020-02-061,0521,0571,0511,05171,0001,051
2020-02-051,0541,0561,0501,05273,8001,052
2020-02-041,0401,0501,0401,05068,6001,050
2020-02-031,0391,0441,0391,04062,5001,040
2020-01-311,0501,0521,0471,04728,6001,047
2020-01-301,0501,0541,0461,05032,1001,050
2020-01-291,0451,0521,0411,04740,0001,047
2020-01-281,0481,0481,0401,04375,7001,043
2020-01-271,0501,0551,0491,05245,9001,052
2020-01-241,0591,0601,0541,05431,2001,054
2020-01-231,0541,0621,0541,05529,1001,055
2020-01-221,0591,0601,0541,05425,4001,054
2020-01-211,0581,0621,0561,05930,3001,059
2020-01-201,0531,0581,0531,05633,4001,056
2020-01-171,0531,0541,0491,05340,2001,053
2020-01-161,0551,0551,0481,04827,7001,048
2020-01-151,0501,0531,0471,05133,4001,051
2020-01-141,0501,0541,0461,04948,8001,049
2020-01-101,0571,0581,0501,05165,2001,051
2020-01-091,0471,0591,0471,05259,2001,052
2020-01-081,0421,0491,0381,04543,5001,045
2020-01-071,0401,0501,0401,04664,1001,046
2020-01-061,0401,0441,0371,04262,4001,042

分割・併合履歴 : [1984-07-27]1株→1.5株