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 |
|---|---|---|---|---|---|
| 1993/12/29 | 980 | 980 | 980 | 980 | 1,000 |
| 1993/12/27 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1993/12/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/12/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/12/17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/12/15 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1993/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/12/10 | 990 | 1,030 | 990 | 1,030 | 9,000 |
| 1993/12/09 | 961 | 961 | 961 | 961 | 2,000 |
| 1993/12/08 | 951 | 951 | 951 | 951 | 1,000 |
| 1993/12/07 | 970 | 970 | 960 | 960 | 4,000 |
| 1993/12/06 | 980 | 980 | 980 | 980 | 2,000 |
| 1993/12/03 | 990 | 990 | 990 | 990 | 1,000 |
| 1993/12/02 | 970 | 970 | 970 | 970 | 3,000 |
| 1993/12/01 | 950 | 970 | 950 | 970 | 2,000 |
| 1993/11/30 | 955 | 955 | 950 | 950 | 2,000 |
| 1993/11/29 | 980 | 980 | 970 | 970 | 8,000 |
| 1993/11/26 | 985 | 985 | 985 | 985 | 2,000 |
| 1993/11/25 | 980 | 980 | 980 | 980 | 4,000 |
| 1993/11/24 | 1,000 | 1,010 | 999 | 999 | 13,000 |
| 1993/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/11/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/11/15 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1993/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/11/11 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1993/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/11/09 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1993/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1993/11/05 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1993/11/04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/11/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/11/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/10/29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/10/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/10/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/10/25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/10/22 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1993/10/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/10/20 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1993/10/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/10/18 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1993/10/15 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1993/10/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/10/07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/10/06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1993/10/05 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1993/10/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/09/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/09/29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/09/24 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1993/09/22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1993/09/21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1993/09/20 | 1,080 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1993/09/16 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 |
| 1993/09/14 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1993/09/10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/09/09 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 1993/09/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/09/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/09/06 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
| 1993/09/03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1993/09/01 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1993/08/31 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
| 1993/08/30 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 |
| 1993/08/27 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1993/08/26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1993/08/25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1993/08/24 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1993/08/23 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 |
| 1993/08/20 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 |
| 1993/08/19 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1993/08/18 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1993/08/17 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
| 1993/08/16 | 1,030 | 1,030 | 1,000 | 1,010 | 12,000 |
| 1993/08/13 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
| 1993/08/11 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 1993/08/10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1993/08/09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1993/08/06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1993/08/05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/08/04 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1993/08/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/08/02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/07/30 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1993/07/29 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1993/07/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/07/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/07/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/07/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/07/21 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 |
| 1993/07/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/07/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/07/15 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1993/07/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/07/12 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 |
| 1993/07/09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1993/07/08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/07/06 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1993/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1993/07/02 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1993/06/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/06/25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1993/06/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/06/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/06/21 | 1,020 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1993/06/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/06/16 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1993/06/15 | 1,050 | 1,050 | 1,010 | 1,010 | 9,000 |
| 1993/06/14 | 1,070 | 1,070 | 1,030 | 1,030 | 8,000 |
| 1993/06/11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1993/06/07 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1993/06/04 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1993/06/03 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1993/06/02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1993/06/01 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 |
| 1993/05/28 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 1993/05/27 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1993/05/26 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 |
| 1993/05/21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1993/05/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/05/19 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 |
| 1993/05/18 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1993/05/17 | 1,080 | 1,080 | 1,060 | 1,080 | 17,000 |
| 1993/05/14 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
| 1993/05/13 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1993/05/12 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1993/05/11 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1993/05/10 | 1,070 | 1,100 | 1,070 | 1,070 | 12,000 |
| 1993/05/07 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1993/05/06 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 |
| 1993/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1993/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993/04/27 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1993/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/04/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/04/22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1993/04/21 | 1,000 | 1,000 | 980 | 980 | 10,000 |
| 1993/04/20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1993/04/19 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1993/04/16 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1993/04/15 | 1,050 | 1,060 | 1,040 | 1,060 | 26,000 |
| 1993/04/14 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1993/04/13 | 1,010 | 1,040 | 1,010 | 1,030 | 12,000 |
| 1993/04/12 | 1,040 | 1,050 | 1,040 | 1,040 | 23,000 |
| 1993/04/09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/04/06 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1993/04/05 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1993/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/04/01 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1993/03/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/03/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/03/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/03/25 | 1,010 | 1,010 | 1,010 | 1,010 | 118,000 |
| 1993/03/24 | 1,000 | 1,010 | 1,000 | 1,010 | 112,000 |
| 1993/03/23 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1993/03/22 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1993/03/19 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1993/03/18 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1993/03/17 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1993/03/16 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1993/03/15 | 961 | 971 | 961 | 971 | 3,000 |
| 1993/03/11 | 952 | 952 | 952 | 952 | 1,000 |
| 1993/03/10 | 950 | 950 | 950 | 950 | 3,000 |
| 1993/03/09 | 950 | 950 | 950 | 950 | 1,000 |
| 1993/03/04 | 930 | 930 | 930 | 930 | 7,000 |
| 1993/03/03 | 935 | 935 | 930 | 930 | 19,000 |
| 1993/03/02 | 950 | 950 | 940 | 940 | 14,000 |
| 1993/03/01 | 950 | 950 | 950 | 950 | 7,000 |
| 1993/02/26 | 950 | 950 | 950 | 950 | 1,000 |
| 1993/02/25 | 950 | 950 | 950 | 950 | 6,000 |
| 1993/02/24 | 950 | 950 | 950 | 950 | 5,000 |
| 1993/02/23 | 970 | 970 | 970 | 970 | 1,000 |
| 1993/02/22 | 970 | 970 | 970 | 970 | 6,000 |
| 1993/02/19 | 981 | 981 | 980 | 980 | 5,000 |
| 1993/02/18 | 980 | 980 | 980 | 980 | 3,000 |
| 1993/02/17 | 990 | 990 | 980 | 980 | 8,000 |
| 1993/02/16 | 995 | 995 | 995 | 995 | 1,000 |
| 1993/02/15 | 995 | 995 | 987 | 990 | 11,000 |
| 1993/02/12 | 995 | 995 | 990 | 994 | 180,000 |
| 1993/02/10 | 993 | 995 | 993 | 995 | 2,000 |
| 1993/02/09 | 995 | 995 | 995 | 995 | 11,000 |
| 1993/02/08 | 994 | 995 | 994 | 995 | 2,000 |
| 1993/02/05 | 996 | 996 | 995 | 995 | 15,000 |
| 1993/02/04 | 1,000 | 1,000 | 995 | 995 | 57,000 |
| 1993/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1993/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1993/01/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/01/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1993/01/21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/01/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/01/18 | 1,040 | 1,040 | 1,000 | 1,010 | 5,000 |
| 1993/01/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/01/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/01/12 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1993/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/01/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |