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 |
---|---|---|---|---|---|
1987/12/28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
1987/12/24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1987/12/23 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 |
1987/12/22 | 1,100 | 1,100 | 1,050 | 1,100 | 3,000 |
1987/12/21 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
1987/12/18 | 1,050 | 1,080 | 1,050 | 1,050 | 3,000 |
1987/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
1987/12/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1987/12/15 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
1987/12/14 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
1987/12/10 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
1987/12/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1987/12/07 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
1987/12/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1987/12/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1987/12/03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1987/12/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1987/12/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1987/11/28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
1987/11/26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
1987/11/25 | 1,050 | 1,100 | 1,050 | 1,100 | 5,000 |
1987/11/24 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 |
1987/11/19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1987/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1987/11/17 | 1,000 | 1,000 | 980 | 980 | 4,000 |
1987/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
1987/11/13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1987/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1987/11/11 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
1987/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1987/11/09 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
1987/11/07 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
1987/11/06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1987/11/05 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
1987/11/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1987/11/02 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
1987/10/31 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
1987/10/30 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
1987/10/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1987/10/28 | 1,050 | 1,070 | 1,050 | 1,050 | 8,000 |
1987/10/27 | 1,060 | 1,070 | 1,050 | 1,050 | 6,000 |
1987/10/26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1987/10/24 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
1987/10/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1987/10/21 | 1,060 | 1,160 | 1,060 | 1,160 | 3,000 |
1987/10/19 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
1987/10/16 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 |
1987/10/15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1987/10/14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
1987/10/13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
1987/10/12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
1987/10/08 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
1987/10/07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
1987/10/06 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
1987/10/05 | 1,150 | 1,160 | 1,150 | 1,150 | 8,000 |
1987/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1987/10/02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
1987/10/01 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 |
1987/09/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1987/09/29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
1987/09/28 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
1987/09/25 | 1,140 | 1,140 | 1,100 | 1,100 | 14,000 |
1987/09/24 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
1987/09/22 | 1,130 | 1,130 | 1,100 | 1,100 | 20,000 |
1987/09/21 | 1,160 | 1,160 | 1,100 | 1,100 | 24,000 |
1987/09/18 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 |
1987/09/17 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
1987/09/16 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
1987/09/14 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
1987/09/11 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
1987/09/08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
1987/09/05 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
1987/09/04 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 |
1987/09/03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1987/09/02 | 1,180 | 1,180 | 1,160 | 1,160 | 11,000 |
1987/09/01 | 1,160 | 1,180 | 1,160 | 1,180 | 11,000 |
1987/08/31 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
1987/08/29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1987/08/28 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
1987/08/27 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
1987/08/26 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
1987/08/25 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
1987/08/24 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 |
1987/08/22 | 1,180 | 1,190 | 1,180 | 1,180 | 11,000 |
1987/08/21 | 1,200 | 1,200 | 1,190 | 1,190 | 15,000 |
1987/08/20 | 1,150 | 1,170 | 1,150 | 1,170 | 18,000 |
1987/08/19 | 1,150 | 1,150 | 1,140 | 1,150 | 5,000 |
1987/08/18 | 1,100 | 1,130 | 1,100 | 1,130 | 12,000 |
1987/08/17 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
1987/08/14 | 1,120 | 1,120 | 1,100 | 1,120 | 5,000 |
1987/08/13 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 |
1987/08/12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1987/08/11 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
1987/08/10 | 1,080 | 1,080 | 1,050 | 1,080 | 3,000 |
1987/08/07 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
1987/08/05 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
1987/08/04 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
1987/08/03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1987/07/30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1987/07/28 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 |
1987/07/27 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
1987/07/25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1987/07/24 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
1987/07/23 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
1987/07/21 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
1987/07/20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1987/07/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1987/07/16 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
1987/07/15 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
1987/07/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1987/07/10 | 1,090 | 1,090 | 1,070 | 1,070 | 8,000 |
1987/07/09 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 |
1987/07/08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1987/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1987/07/06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1987/07/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1987/07/03 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
1987/07/02 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
1987/07/01 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
1987/06/30 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
1987/06/29 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
1987/06/27 | 1,110 | 1,120 | 1,110 | 1,110 | 3,000 |
1987/06/26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1987/06/25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
1987/06/24 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 |
1987/06/23 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
1987/06/22 | 1,110 | 1,120 | 1,110 | 1,110 | 6,000 |
1987/06/19 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 |
1987/06/18 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
1987/06/17 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 |
1987/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
1987/06/15 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
1987/06/11 | 1,120 | 1,130 | 1,110 | 1,110 | 8,000 |
1987/06/10 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
1987/06/09 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
1987/06/08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
1987/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1987/06/05 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |
1987/06/04 | 1,180 | 1,180 | 1,150 | 1,170 | 6,000 |
1987/06/03 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 |
1987/06/02 | 1,140 | 1,200 | 1,140 | 1,200 | 103,000 |
1987/06/01 | 1,100 | 1,160 | 1,100 | 1,150 | 105,000 |
1987/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
1987/05/28 | 1,100 | 1,100 | 1,060 | 1,070 | 8,000 |
1987/05/27 | 1,060 | 1,120 | 1,050 | 1,120 | 77,000 |
1987/05/26 | 1,030 | 1,030 | 1,030 | 1,030 | 155,000 |
1987/05/25 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
1987/05/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1987/05/22 | 1,040 | 1,060 | 1,040 | 1,050 | 5,000 |
1987/05/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1987/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1987/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1987/05/15 | 986 | 995 | 986 | 995 | 5,000 |
1987/05/14 | 991 | 991 | 991 | 991 | 2,000 |
1987/05/12 | 995 | 995 | 995 | 995 | 1,000 |
1987/05/07 | 961 | 961 | 961 | 961 | 2,000 |
1987/05/01 | 960 | 960 | 960 | 960 | 1,000 |
1987/04/30 | 960 | 960 | 960 | 960 | 1,000 |
1987/04/28 | 960 | 960 | 960 | 960 | 1,000 |
1987/04/27 | 960 | 960 | 960 | 960 | 2,000 |
1987/04/25 | 955 | 960 | 955 | 960 | 8,000 |
1987/04/24 | 960 | 975 | 960 | 970 | 3,000 |
1987/04/23 | 965 | 965 | 955 | 955 | 4,000 |
1987/04/21 | 995 | 995 | 995 | 995 | 2,000 |
1987/04/17 | 980 | 1,000 | 980 | 1,000 | 6,000 |
1987/04/16 | 1,000 | 1,000 | 990 | 990 | 8,000 |
1987/04/15 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
1987/04/13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1987/04/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1987/04/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1987/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1987/04/07 | 990 | 990 | 990 | 990 | 2,000 |
1987/04/04 | 1,020 | 1,020 | 990 | 990 | 4,000 |
1987/04/03 | 995 | 995 | 985 | 985 | 2,000 |
1987/04/02 | 1,070 | 1,070 | 1,000 | 1,000 | 4,000 |
1987/04/01 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1987/03/30 | 1,020 | 1,070 | 1,000 | 1,000 | 5,000 |
1987/03/26 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 |
1987/03/25 | 1,060 | 1,110 | 1,060 | 1,110 | 358,000 |
1987/03/24 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
1987/03/23 | 1,000 | 1,060 | 1,000 | 1,060 | 4,000 |
1987/03/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1987/03/19 | 1,000 | 1,060 | 1,000 | 1,060 | 5,000 |
1987/03/18 | 1,100 | 1,110 | 1,000 | 1,000 | 12,000 |
1987/03/17 | 1,010 | 1,100 | 1,010 | 1,100 | 4,000 |
1987/03/13 | 1,070 | 1,070 | 1,030 | 1,050 | 13,000 |
1987/03/12 | 1,090 | 1,100 | 1,050 | 1,050 | 19,000 |
1987/03/11 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 |
1987/03/10 | 1,010 | 1,030 | 1,010 | 1,030 | 20,000 |
1987/03/09 | 960 | 970 | 960 | 960 | 8,000 |
1987/03/07 | 960 | 960 | 960 | 960 | 4,000 |
1987/03/06 | 950 | 955 | 950 | 955 | 6,000 |
1987/03/05 | 960 | 962 | 960 | 960 | 35,000 |
1987/03/04 | 961 | 965 | 960 | 965 | 10,000 |
1987/03/03 | 961 | 961 | 961 | 961 | 3,000 |
1987/03/02 | 960 | 961 | 960 | 961 | 39,000 |
1987/02/28 | 950 | 965 | 950 | 965 | 10,000 |
1987/02/27 | 955 | 960 | 950 | 950 | 6,000 |
1987/02/26 | 945 | 960 | 940 | 960 | 28,000 |
1987/02/25 | 940 | 952 | 928 | 952 | 13,000 |
1987/02/24 | 950 | 950 | 950 | 950 | 36,000 |
1987/02/23 | 930 | 935 | 930 | 935 | 5,000 |
1987/02/20 | 920 | 920 | 920 | 920 | 3,000 |
1987/02/19 | 920 | 930 | 920 | 930 | 3,000 |
1987/02/18 | 935 | 935 | 920 | 920 | 13,000 |
1987/02/17 | 930 | 930 | 920 | 930 | 26,000 |
1987/02/16 | 930 | 930 | 930 | 930 | 5,000 |
1987/02/13 | 930 | 930 | 920 | 930 | 11,000 |
1987/02/12 | 930 | 930 | 930 | 930 | 11,000 |
1987/02/10 | 930 | 930 | 930 | 930 | 1,000 |
1987/02/09 | 940 | 940 | 930 | 930 | 6,000 |
1987/02/07 | 940 | 940 | 940 | 940 | 1,000 |
1987/02/06 | 940 | 940 | 940 | 940 | 2,000 |
1987/02/05 | 950 | 950 | 940 | 940 | 4,000 |
1987/02/04 | 950 | 950 | 950 | 950 | 46,000 |
1987/02/03 | 950 | 950 | 950 | 950 | 8,000 |
1987/02/02 | 960 | 960 | 945 | 950 | 10,000 |
1987/01/31 | 960 | 960 | 955 | 955 | 4,000 |
1987/01/30 | 960 | 960 | 960 | 960 | 7,000 |
1987/01/29 | 970 | 970 | 967 | 970 | 32,000 |
1987/01/28 | 960 | 961 | 955 | 955 | 6,000 |
1987/01/27 | 980 | 980 | 980 | 980 | 2,000 |
1987/01/26 | 980 | 980 | 980 | 980 | 1,000 |
1987/01/24 | 955 | 980 | 955 | 980 | 2,000 |
1987/01/23 | 960 | 960 | 960 | 960 | 6,000 |
1987/01/22 | 960 | 960 | 960 | 960 | 2,000 |
1987/01/21 | 960 | 960 | 960 | 960 | 3,000 |
1987/01/19 | 990 | 1,000 | 990 | 1,000 | 4,000 |
1987/01/16 | 970 | 970 | 960 | 960 | 6,000 |
1987/01/14 | 955 | 960 | 955 | 960 | 2,000 |
1987/01/13 | 960 | 960 | 960 | 960 | 2,000 |
1987/01/09 | 980 | 1,000 | 980 | 1,000 | 5,000 |
1987/01/08 | 980 | 980 | 980 | 980 | 1,000 |
1987/01/06 | 980 | 980 | 980 | 980 | 2,000 |
1987/01/05 | 980 | 980 | 980 | 980 | 2,000 |