8163 SRSホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	778	792	773	783	328,300	783
2021-12-29	755	788	755	788	213,500	788
2021-12-28	744	753	742	753	200,600	753
2021-12-27	743	744	741	741	163,600	741
2021-12-24	754	755	743	745	233,300	745
2021-12-23	759	762	754	754	103,000	754
2021-12-22	766	771	759	759	129,000	759
2021-12-21	768	769	765	765	86,600	765
2021-12-20	761	768	761	768	91,700	768
2021-12-17	769	769	763	768	157,600	768
2021-12-16	774	774	768	771	83,200	771
2021-12-15	769	777	768	769	70,900	769
2021-12-14	770	773	766	771	69,500	771
2021-12-13	780	781	770	772	97,200	772
2021-12-10	777	779	771	779	113,800	779
2021-12-09	775	779	773	779	104,300	779
2021-12-08	779	780	772	776	74,100	776
2021-12-07	766	780	765	780	113,400	780
2021-12-06	759	763	756	760	89,000	760
2021-12-03	743	761	743	761	104,500	761
2021-12-02	745	752	742	745	113,300	745
2021-12-01	741	750	737	750	163,400	750
2021-11-30	749	762	742	742	126,200	742
2021-11-29	758	759	745	750	191,700	750
2021-11-26	764	764	754	760	134,800	760
2021-11-25	771	774	766	767	84,600	767
2021-11-24	778	782	772	772	88,500	772
2021-11-22	774	780	772	777	66,400	777
2021-11-19	776	777	772	774	54,900	774
2021-11-18	780	781	775	777	85,500	777
2021-11-17	781	783	778	780	64,100	780
2021-11-16	780	786	780	781	60,100	781
2021-11-15	780	785	777	780	71,500	780
2021-11-12	785	785	776	779	84,800	779
2021-11-11	780	786	774	781	81,200	781
2021-11-10	780	780	771	778	54,700	778
2021-11-09	782	782	773	777	68,000	777
2021-11-08	766	785	766	785	189,900	785
2021-11-05	766	768	760	765	67,900	765
2021-11-04	775	778	765	765	121,100	765
2021-11-02	776	783	770	770	93,900	770
2021-11-01	780	780	770	776	86,300	776
2021-10-29	784	784	774	780	95,700	780
2021-10-28	762	788	762	785	299,300	785
2021-10-27	758	761	755	761	73,200	761
2021-10-26	754	758	753	756	65,800	756
2021-10-25	753	755	750	754	69,400	754
2021-10-22	752	757	749	751	99,000	751
2021-10-21	756	759	751	752	84,100	752
2021-10-20	759	759	754	756	62,600	756
2021-10-19	755	760	754	754	80,000	754
2021-10-18	760	764	754	757	106,500	757
2021-10-15	743	759	740	758	172,300	758
2021-10-14	748	748	737	740	245,600	740
2021-10-13	763	765	749	749	264,400	749
2021-10-12	776	776	762	762	132,400	762
2021-10-11	772	776	771	776	115,800	776
2021-10-08	761	776	761	767	163,500	767
2021-10-07	772	772	757	760	307,000	760
2021-10-06	797	797	771	772	389,300	772
2021-10-05	794	798	791	794	150,100	794
2021-10-04	803	807	793	799	151,500	799
2021-10-01	810	812	794	798	249,500	798
2021-09-30	816	823	813	813	126,600	813
2021-09-29	805	816	804	816	439,300	816
2021-09-28	825	829	820	826	570,600	826
2021-09-27	829	834	826	827	301,300	827
2021-09-24	828	832	822	831	200,200	831
2021-09-22	835	838	827	827	171,700	827
2021-09-21	831	842	829	840	161,500	840
2021-09-17	843	843	836	838	140,300	838
2021-09-16	848	850	840	843	107,900	843
2021-09-15	848	849	841	847	114,600	847
2021-09-14	849	851	844	851	131,000	851
2021-09-13	840	848	839	848	117,900	848
2021-09-10	840	843	838	842	124,300	842
2021-09-09	840	843	838	843	93,300	843
2021-09-08	831	843	830	843	130,800	843
2021-09-07	833	834	825	834	112,100	834
2021-09-06	839	839	825	828	123,300	828
2021-09-03	835	837	830	835	107,800	835
2021-09-02	828	838	827	837	131,900	837
2021-09-01	823	828	821	828	84,300	828
2021-08-31	820	825	816	820	108,600	820
2021-08-30	818	828	817	824	118,200	824
2021-08-27	815	818	814	817	71,400	817
2021-08-26	810	820	810	815	97,400	815
2021-08-25	805	811	805	809	54,100	809
2021-08-24	804	810	804	805	79,500	805
2021-08-23	806	808	803	803	82,500	803
2021-08-20	801	809	801	805	102,600	805
2021-08-19	802	807	801	803	92,300	803
2021-08-18	806	811	805	805	90,900	805
2021-08-17	814	814	806	806	47,300	806
2021-08-16	813	816	810	814	85,000	814
2021-08-13	808	810	806	810	58,100	810
2021-08-12	817	817	809	810	50,200	810
2021-08-11	809	818	806	817	83,600	817
2021-08-10	798	809	797	807	88,500	807
2021-08-06	795	799	792	799	122,500	799
2021-08-05	800	802	795	795	120,200	795
2021-08-04	804	805	798	801	184,300	801
2021-08-03	809	809	803	804	72,900	804
2021-08-02	812	812	805	811	85,800	811
2021-07-30	808	809	804	809	103,200	809
2021-07-29	812	813	807	813	80,300	813
2021-07-28	812	816	810	813	50,900	813
2021-07-27	810	818	808	816	68,000	816
2021-07-26	810	811	804	807	61,200	807
2021-07-21	806	812	800	804	123,200	804
2021-07-20	805	805	801	804	95,000	804
2021-07-19	811	812	805	808	89,900	808
2021-07-16	811	814	808	811	108,700	811
2021-07-15	823	823	810	812	78,600	812
2021-07-14	828	834	820	820	106,700	820
2021-07-13	817	832	812	832	163,300	832
2021-07-12	818	818	809	815	109,800	815
2021-07-09	800	811	785	808	571,600	808
2021-07-08	815	816	804	804	151,500	804
2021-07-07	817	829	813	813	119,500	813
2021-07-06	808	822	808	822	105,500	822
2021-07-05	802	814	802	812	117,200	812
2021-07-02	801	804	797	804	835,400	804
2021-07-01	808	811	802	805	273,000	805
2021-06-30	811	813	808	810	144,600	810
2021-06-29	812	815	810	815	156,200	815
2021-06-28	811	819	811	815	109,100	815
2021-06-25	812	816	810	814	118,500	814
2021-06-24	812	816	810	816	60,900	816
2021-06-23	819	822	814	819	53,800	819
2021-06-22	821	823	808	816	105,800	816
2021-06-21	810	818	807	813	132,700	813
2021-06-18	823	826	815	816	132,800	816
2021-06-17	823	832	821	827	84,000	827
2021-06-16	822	828	821	827	70,300	827
2021-06-15	829	829	819	822	92,000	822
2021-06-14	834	838	824	825	74,800	825
2021-06-11	835	836	827	832	129,400	832
2021-06-10	844	844	833	839	91,800	839
2021-06-09	825	844	824	840	176,300	840
2021-06-08	820	827	820	823	48,300	823
2021-06-07	828	828	814	821	108,900	821
2021-06-04	816	819	812	819	132,200	819
2021-06-03	823	827	813	820	92,800	820
2021-06-02	817	826	813	826	101,900	826
2021-06-01	815	821	808	821	82,400	821
2021-05-31	811	822	809	813	93,600	813
2021-05-28	805	815	803	815	110,000	815
2021-05-27	804	808	800	800	96,800	800
2021-05-26	806	812	804	804	78,900	804
2021-05-25	812	814	807	809	81,900	809
2021-05-24	810	815	805	812	55,600	812
2021-05-21	803	813	803	807	91,400	807
2021-05-20	810	811	801	803	113,700	803
2021-05-19	817	827	808	810	153,900	810
2021-05-18	818	826	818	825	57,600	825
2021-05-17	835	836	818	818	65,200	818
2021-05-14	816	825	816	822	62,700	822
2021-05-13	815	824	812	814	86,500	814
2021-05-12	823	830	816	818	93,100	818
2021-05-11	829	835	823	823	59,500	823
2021-05-10	825	830	823	830	52,900	830
2021-05-07	822	832	821	825	78,000	825
2021-05-06	814	826	813	822	129,300	822
2021-04-30	815	824	814	815	68,100	815
2021-04-28	817	820	810	820	90,700	820
2021-04-27	818	824	810	817	78,900	817
2021-04-26	818	824	815	815	68,500	815
2021-04-23	816	825	813	819	101,600	819
2021-04-22	823	830	818	819	79,500	819
2021-04-21	825	828	819	826	114,400	826
2021-04-20	830	837	827	830	78,000	830
2021-04-19	839	850	833	837	65,600	837
2021-04-16	839	845	828	844	78,400	844
2021-04-15	838	845	837	838	37,900	838
2021-04-14	845	846	839	842	43,800	842
2021-04-13	850	853	846	849	29,200	849
2021-04-12	839	850	833	848	67,500	848
2021-04-09	836	844	832	840	101,200	840
2021-04-08	852	852	836	836	105,400	836
2021-04-07	850	862	847	859	70,800	859
2021-04-06	860	860	848	850	98,800	850
2021-04-05	850	863	849	856	90,400	856
2021-04-02	847	852	841	847	86,900	847
2021-04-01	860	860	842	842	109,900	842
2021-03-31	851	871	848	859	166,100	859
2021-03-30	850	866	845	853	475,400	853
2021-03-29	880	882	861	861	597,200	861
2021-03-26	882	884	876	880	197,000	880
2021-03-25	878	884	870	882	186,100	882
2021-03-24	900	900	878	882	157,000	882
2021-03-23	910	914	900	900	115,200	900
2021-03-22	911	916	908	911	100,300	911
2021-03-19	911	916	902	916	102,600	916
2021-03-18	921	921	907	911	101,500	911
2021-03-17	906	925	905	925	111,600	925
2021-03-16	905	909	898	909	93,900	909
2021-03-15	899	905	893	905	125,200	905
2021-03-12	900	905	894	903	85,400	903
2021-03-11	911	913	901	907	94,500	907
2021-03-10	910	925	906	914	101,300	914
2021-03-09	897	917	892	915	127,400	915
2021-03-08	902	904	890	895	91,600	895
2021-03-05	899	902	885	902	120,600	902
2021-03-04	890	900	887	900	97,600	900
2021-03-03	899	904	891	898	78,300	898
2021-03-02	898	903	891	897	96,000	897
2021-03-01	884	896	876	896	107,900	896
2021-02-26	880	887	874	874	153,300	874
2021-02-25	877	887	871	884	125,600	884
2021-02-24	870	882	865	876	135,600	876
2021-02-22	867	882	867	870	134,800	870
2021-02-19	869	876	862	864	99,700	864
2021-02-18	873	877	865	868	69,500	868
2021-02-17	861	872	861	870	80,100	870
2021-02-16	870	875	861	864	103,700	864
2021-02-15	864	870	859	869	78,700	869
2021-02-12	862	865	858	864	80,400	864
2021-02-10	857	869	856	864	81,300	864
2021-02-09	865	874	856	861	187,500	861
2021-02-08	855	870	853	862	209,600	862
2021-02-05	839	848	836	841	108,300	841
2021-02-04	836	847	832	835	91,100	835
2021-02-03	826	844	826	839	83,500	839
2021-02-02	818	831	818	830	76,100	830
2021-02-01	820	828	818	821	91,000	821
2021-01-29	828	837	821	824	92,300	824
2021-01-28	820	834	817	832	212,800	832
2021-01-27	835	839	822	825	92,700	825
2021-01-26	831	837	826	832	72,200	832
2021-01-25	819	835	816	835	95,400	835
2021-01-22	826	827	820	823	138,400	823
2021-01-21	847	853	830	830	78,100	830
2021-01-20	825	838	818	837	86,400	837
2021-01-19	810	827	807	820	106,700	820
2021-01-18	811	815	803	809	103,500	809
2021-01-15	818	821	811	811	150,900	811
2021-01-14	813	823	812	822	90,200	822
2021-01-13	810	824	810	815	100,600	815
2021-01-12	802	814	797	814	90,900	814
2021-01-08	786	800	777	800	556,700	800
2021-01-07	793	797	786	790	107,300	790
2021-01-06	782	797	777	790	135,900	790
2021-01-05	791	791	781	785	154,800	785
2021-01-04	801	802	780	793	291,100	793

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