ＳＲＳホールディングス(8163)の株価時系列情報
ＳＲＳホールディングス(8163)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1984/12/27 | 1,460 | 1,510 | 1,460 | 1,500 | 9,000 |
| 1984/12/26 | 1,470 | 1,470 | 1,460 | 1,460 | 5,000 |
| 1984/12/25 | 1,510 | 1,510 | 1,480 | 1,500 | 7,000 |
| 1984/12/24 | 1,500 | 1,510 | 1,500 | 1,510 | 7,000 |
| 1984/12/22 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 1984/12/21 | 1,500 | 1,510 | 1,500 | 1,510 | 7,000 |
| 1984/12/20 | 1,510 | 1,550 | 1,500 | 1,550 | 26,000 |
| 1984/12/19 | 1,520 | 1,520 | 1,510 | 1,510 | 4,000 |
| 1984/12/18 | 1,480 | 1,520 | 1,480 | 1,520 | 10,000 |
| 1984/12/17 | 1,520 | 1,520 | 1,470 | 1,470 | 3,000 |
| 1984/12/15 | 1,500 | 1,500 | 1,480 | 1,500 | 3,000 |
| 1984/12/14 | 1,530 | 1,550 | 1,520 | 1,520 | 7,000 |
| 1984/12/13 | 1,530 | 1,530 | 1,510 | 1,530 | 9,000 |
| 1984/12/12 | 1,540 | 1,540 | 1,510 | 1,510 | 8,000 |
| 1984/12/11 | 1,540 | 1,550 | 1,540 | 1,550 | 5,000 |
| 1984/12/10 | 1,500 | 1,550 | 1,500 | 1,550 | 18,000 |
| 1984/12/07 | 1,500 | 1,500 | 1,480 | 1,500 | 22,000 |
| 1984/12/06 | 1,490 | 1,500 | 1,480 | 1,500 | 11,000 |
| 1984/12/05 | 1,450 | 1,490 | 1,450 | 1,490 | 5,000 |
| 1984/12/04 | 1,480 | 1,490 | 1,450 | 1,450 | 12,000 |
| 1984/12/03 | 1,500 | 1,520 | 1,460 | 1,480 | 33,000 |
| 1984/12/01 | 1,500 | 1,500 | 1,460 | 1,460 | 14,000 |
| 1984/11/30 | 1,450 | 1,470 | 1,430 | 1,470 | 8,000 |
| 1984/11/29 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1984/11/28 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 |
| 1984/11/27 | 1,470 | 1,470 | 1,470 | 1,470 | 15,000 |
| 1984/11/26 | 1,470 | 1,470 | 1,460 | 1,470 | 37,000 |
| 1984/11/24 | 1,420 | 1,470 | 1,420 | 1,470 | 6,000 |
| 1984/11/22 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 |
| 1984/11/21 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1984/11/20 | 1,450 | 1,450 | 1,440 | 1,440 | 24,000 |
| 1984/11/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1984/11/17 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1984/11/16 | 1,450 | 1,450 | 1,430 | 1,450 | 10,000 |
| 1984/11/15 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 |
| 1984/11/14 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 |
| 1984/11/13 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1984/11/12 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 |
| 1984/11/08 | 1,460 | 1,480 | 1,460 | 1,480 | 7,000 |
| 1984/11/07 | 1,470 | 1,490 | 1,470 | 1,470 | 21,000 |
| 1984/11/06 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1984/11/05 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1984/11/02 | 1,470 | 1,480 | 1,470 | 1,470 | 29,000 |
| 1984/11/01 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 |
| 1984/10/31 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1984/10/30 | 1,480 | 1,480 | 1,470 | 1,480 | 21,000 |
| 1984/10/29 | 1,480 | 1,480 | 1,480 | 1,480 | 30,000 |
| 1984/10/26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1984/10/25 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1984/10/24 | 1,490 | 1,490 | 1,480 | 1,480 | 14,000 |
| 1984/10/23 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1984/10/22 | 1,490 | 1,520 | 1,490 | 1,520 | 25,000 |
| 1984/10/20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1984/10/19 | 1,480 | 1,500 | 1,480 | 1,480 | 102,000 |
| 1984/10/18 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 |
| 1984/10/17 | 1,440 | 1,480 | 1,440 | 1,480 | 31,000 |
| 1984/10/16 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 |
| 1984/10/15 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 |
| 1984/10/11 | 1,420 | 1,450 | 1,410 | 1,450 | 9,000 |
| 1984/10/09 | 1,420 | 1,450 | 1,410 | 1,450 | 33,000 |
| 1984/10/08 | 1,440 | 1,450 | 1,410 | 1,450 | 4,000 |
| 1984/10/06 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 |
| 1984/10/05 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 |
| 1984/10/04 | 1,440 | 1,450 | 1,430 | 1,450 | 6,000 |
| 1984/10/03 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 1984/10/02 | 1,450 | 1,470 | 1,430 | 1,450 | 9,000 |
| 1984/10/01 | 1,470 | 1,470 | 1,460 | 1,460 | 5,000 |
| 1984/09/29 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1984/09/28 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1984/09/27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1984/09/26 | 1,470 | 1,470 | 1,470 | 1,470 | 18,000 |
| 1984/09/25 | 1,460 | 1,480 | 1,460 | 1,480 | 16,000 |
| 1984/09/22 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1984/09/21 | 1,470 | 1,480 | 1,460 | 1,460 | 5,000 |
| 1984/09/20 | 1,500 | 1,500 | 1,480 | 1,500 | 5,000 |
| 1984/09/19 | 1,500 | 1,500 | 1,470 | 1,470 | 15,000 |
| 1984/09/18 | 1,490 | 1,520 | 1,480 | 1,480 | 20,000 |
| 1984/09/17 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 |
| 1984/09/14 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1984/09/13 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1984/09/12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1984/09/11 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 1984/09/10 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1984/09/07 | 1,500 | 1,500 | 1,490 | 1,490 | 9,000 |
| 1984/09/06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1984/09/05 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1984/09/04 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1984/09/03 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1984/09/01 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1984/08/31 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1984/08/30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1984/08/29 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1984/08/28 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 |
| 1984/08/27 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 |
| 1984/08/25 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1984/08/24 | 1,360 | 1,440 | 1,350 | 1,440 | 7,000 |
| 1984/08/23 | 1,410 | 1,410 | 1,350 | 1,350 | 15,000 |
| 1984/08/22 | 1,450 | 1,450 | 1,410 | 1,410 | 5,000 |
| 1984/08/21 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1984/08/20 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 |
| 1984/08/18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1984/08/17 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 |
| 1984/08/16 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1984/08/15 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 |
| 1984/08/14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1984/08/10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1984/08/07 | 1,500 | 1,510 | 1,500 | 1,510 | 5,000 |
| 1984/08/06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1984/08/03 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1984/07/31 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1984/07/30 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1984/07/27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1984/07/27 | 1 -> 1.50 分割 | ||||
| 1984/07/26 | 2,630 | 2,650 | 2,600 | 2,600 | 62,000 |
| 1984/07/25 | 2,600 | 2,650 | 2,600 | 2,620 | 90,000 |
| 1984/07/24 | 2,610 | 2,620 | 2,550 | 2,600 | 46,000 |
| 1984/07/23 | 2,610 | 2,640 | 2,610 | 2,610 | 39,000 |
| 1984/07/21 | 2,620 | 2,620 | 2,610 | 2,620 | 11,000 |
| 1984/07/20 | 2,630 | 2,630 | 2,600 | 2,630 | 24,000 |
| 1984/07/19 | 2,650 | 2,650 | 2,600 | 2,600 | 27,000 |
| 1984/07/18 | 2,620 | 2,650 | 2,620 | 2,650 | 22,000 |
| 1984/07/17 | 2,600 | 2,650 | 2,600 | 2,640 | 42,000 |
| 1984/07/16 | 2,670 | 2,680 | 2,630 | 2,660 | 25,000 |
| 1984/07/13 | 2,720 | 2,720 | 2,690 | 2,700 | 24,000 |
| 1984/07/12 | 2,730 | 2,730 | 2,710 | 2,720 | 12,000 |
| 1984/07/11 | 2,690 | 2,750 | 2,690 | 2,730 | 37,000 |
| 1984/07/10 | 2,800 | 2,810 | 2,760 | 2,770 | 53,000 |
| 1984/07/09 | 2,840 | 2,840 | 2,800 | 2,800 | 23,000 |
| 1984/07/07 | 2,820 | 2,840 | 2,800 | 2,840 | 23,000 |
| 1984/07/06 | 2,880 | 2,880 | 2,810 | 2,820 | 55,000 |
| 1984/07/05 | 2,900 | 2,900 | 2,880 | 2,880 | 147,000 |
| 1984/07/04 | 2,940 | 2,940 | 2,860 | 2,880 | 550,000 |
| 1984/07/03 | 2,830 | 2,900 | 2,800 | 2,880 | 130,000 |
| 1984/07/02 | 2,800 | 2,830 | 2,700 | 2,750 | 28,000 |
| 1984/06/30 | 2,780 | 2,830 | 2,780 | 2,810 | 52,000 |
| 1984/06/29 | 2,750 | 2,780 | 2,720 | 2,780 | 34,000 |
| 1984/06/28 | 2,790 | 2,790 | 2,760 | 2,760 | 11,000 |
| 1984/06/27 | 2,720 | 2,790 | 2,720 | 2,790 | 28,000 |
| 1984/06/26 | 2,730 | 2,750 | 2,710 | 2,710 | 63,000 |
| 1984/06/25 | 2,760 | 2,770 | 2,750 | 2,750 | 17,000 |
| 1984/06/23 | 2,750 | 2,760 | 2,750 | 2,750 | 10,000 |
| 1984/06/22 | 2,710 | 2,820 | 2,710 | 2,750 | 39,000 |
| 1984/06/21 | 2,670 | 2,700 | 2,670 | 2,700 | 21,000 |
| 1984/06/20 | 2,640 | 2,680 | 2,630 | 2,660 | 17,000 |
| 1984/06/19 | 2,600 | 2,610 | 2,600 | 2,610 | 3,000 |
| 1984/06/18 | 2,610 | 2,610 | 2,600 | 2,600 | 10,000 |
| 1984/06/16 | 2,600 | 2,610 | 2,600 | 2,610 | 7,000 |
| 1984/06/15 | 2,600 | 2,600 | 2,600 | 2,600 | 18,000 |
| 1984/06/14 | 2,610 | 2,610 | 2,600 | 2,600 | 12,000 |
| 1984/06/13 | 2,620 | 2,620 | 2,600 | 2,610 | 26,000 |
| 1984/06/12 | 2,630 | 2,640 | 2,620 | 2,620 | 9,000 |
| 1984/06/11 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 |
| 1984/06/08 | 2,610 | 2,620 | 2,610 | 2,610 | 17,000 |
| 1984/06/07 | 2,610 | 2,610 | 2,610 | 2,610 | 10,000 |
| 1984/06/06 | 2,600 | 2,620 | 2,600 | 2,610 | 8,000 |
| 1984/06/05 | 2,600 | 2,620 | 2,600 | 2,610 | 8,000 |
| 1984/06/04 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 |
| 1984/06/02 | 2,600 | 2,610 | 2,600 | 2,600 | 4,000 |
| 1984/06/01 | 2,600 | 2,620 | 2,600 | 2,600 | 10,000 |
| 1984/05/31 | 2,660 | 2,680 | 2,620 | 2,620 | 12,000 |
| 1984/05/30 | 2,610 | 2,690 | 2,610 | 2,660 | 10,000 |
| 1984/05/29 | 2,600 | 2,610 | 2,600 | 2,600 | 41,000 |
| 1984/05/28 | 2,610 | 2,610 | 2,600 | 2,600 | 10,000 |
| 1984/05/26 | 2,620 | 2,620 | 2,610 | 2,610 | 11,000 |
| 1984/05/25 | 2,610 | 2,630 | 2,610 | 2,630 | 27,000 |
| 1984/05/24 | 2,630 | 2,640 | 2,610 | 2,610 | 5,000 |
| 1984/05/23 | 2,600 | 2,630 | 2,600 | 2,630 | 21,000 |
| 1984/05/22 | 2,600 | 2,610 | 2,600 | 2,600 | 16,000 |
| 1984/05/21 | 2,600 | 2,610 | 2,580 | 2,610 | 13,000 |
| 1984/05/19 | 2,630 | 2,630 | 2,610 | 2,620 | 17,000 |
| 1984/05/18 | 2,660 | 2,660 | 2,610 | 2,630 | 33,000 |
| 1984/05/17 | 2,630 | 2,720 | 2,630 | 2,660 | 24,000 |
| 1984/05/16 | 2,620 | 2,650 | 2,610 | 2,650 | 39,000 |
| 1984/05/15 | 2,600 | 2,610 | 2,590 | 2,600 | 30,000 |
| 1984/05/14 | 2,610 | 2,630 | 2,600 | 2,600 | 33,000 |
| 1984/05/11 | 2,610 | 2,630 | 2,600 | 2,620 | 54,000 |
| 1984/05/10 | 2,600 | 2,630 | 2,600 | 2,630 | 267,000 |
| 1984/05/09 | 2,580 | 2,630 | 2,580 | 2,610 | 120,000 |
| 1984/05/08 | 2,560 | 2,580 | 2,560 | 2,570 | 52,000 |
| 1984/05/07 | 2,570 | 2,570 | 2,550 | 2,550 | 28,000 |
| 1984/05/04 | 2,600 | 2,600 | 2,590 | 2,590 | 34,000 |
| 1984/05/02 | 2,600 | 2,630 | 2,590 | 2,600 | 41,000 |
| 1984/05/01 | 2,600 | 2,610 | 2,600 | 2,600 | 10,000 |
| 1984/04/28 | 2,560 | 2,650 | 2,560 | 2,650 | 33,000 |
| 1984/04/27 | 2,790 | 2,790 | 2,720 | 2,720 | 37,000 |
| 1984/04/26 | 2,820 | 2,820 | 2,790 | 2,790 | 41,000 |
| 1984/04/25 | 2,820 | 2,830 | 2,820 | 2,820 | 80,000 |
| 1984/04/24 | 2,830 | 2,840 | 2,820 | 2,820 | 21,000 |
| 1984/04/23 | 2,840 | 2,840 | 2,820 | 2,830 | 68,000 |
| 1984/04/21 | 2,830 | 2,840 | 2,830 | 2,840 | 36,000 |
| 1984/04/20 | 2,850 | 2,850 | 2,830 | 2,830 | 80,000 |
| 1984/04/19 | 2,850 | 2,860 | 2,850 | 2,850 | 76,000 |
| 1984/04/18 | 2,850 | 2,860 | 2,850 | 2,860 | 68,000 |
| 1984/04/17 | 2,820 | 2,870 | 2,820 | 2,870 | 105,000 |
| 1984/04/16 | 2,820 | 2,830 | 2,820 | 2,820 | 115,000 |
| 1984/04/13 | 2,820 | 2,830 | 2,820 | 2,820 | 106,000 |
| 1984/04/12 | 2,820 | 2,840 | 2,820 | 2,830 | 146,000 |
| 1984/04/11 | 2,830 | 2,850 | 2,820 | 2,820 | 268,000 |
| 1984/04/10 | 2,830 | 2,850 | 2,820 | 2,820 | 77,000 |
| 1984/04/09 | 2,720 | 2,850 | 2,720 | 2,800 | 86,000 |
| 1984/04/07 | 2,720 | 2,730 | 2,720 | 2,720 | 41,000 |
| 1984/04/06 | 2,720 | 2,730 | 2,720 | 2,720 | 97,000 |
| 1984/04/05 | 2,720 | 2,730 | 2,720 | 2,720 | 135,000 |
| 1984/04/04 | 2,660 | 2,680 | 2,660 | 2,680 | 79,000 |
| 1984/04/03 | 2,660 | 2,670 | 2,660 | 2,660 | 114,000 |
| 1984/04/02 | 2,660 | 2,670 | 2,660 | 2,660 | 103,000 |
| 1984/03/31 | 2,670 | 2,670 | 2,660 | 2,670 | 151,000 |
| 1984/03/30 | 2,670 | 2,680 | 2,660 | 2,660 | 83,000 |
| 1984/03/29 | 2,660 | 2,680 | 2,660 | 2,670 | 65,000 |
| 1984/03/28 | 2,650 | 2,680 | 2,650 | 2,680 | 135,000 |
| 1984/03/27 | 2,660 | 2,670 | 2,650 | 2,650 | 153,000 |
| 1984/03/26 | 2,660 | 2,660 | 2,650 | 2,660 | 141,000 |
| 1984/03/24 | 2,720 | 2,740 | 2,680 | 2,700 | 85,000 |
| 1984/03/23 | 2,730 | 2,790 | 2,710 | 2,740 | 524,000 |
| 1984/03/22 | 2,620 | 2,730 | 2,620 | 2,700 | 544,000 |
| 1984/03/21 | 2,600 | 2,640 | 2,600 | 2,600 | 1,322,999 |
| 1984/03/19 | 2,520 | 2,520 | 2,520 | 2,520 | 3,306,998 |