日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 630 630 630 630 13,000
1997/12/29 640 641 640 640 9,000
1997/12/26 685 685 650 650 11,000
1997/12/25 690 690 689 690 4,000
1997/12/24 720 720 690 700 11,000
1997/12/22 739 739 730 730 6,000
1997/12/19 739 739 739 739 3,000
1997/12/18 749 749 745 745 9,000
1997/12/17 750 750 720 749 17,000
1997/12/16 765 765 740 740 15,000
1997/12/15 772 772 765 765 8,000
1997/12/12 775 780 775 775 11,000
1997/12/11 800 800 785 785 20,000
1997/12/10 780 790 780 780 6,000
1997/12/09 798 798 780 780 5,000
1997/12/08 799 799 799 799 1,000
1997/12/05 800 800 799 799 8,000
1997/12/04 775 775 775 775 2,000
1997/12/03 779 779 779 779 1,000
1997/12/02 787 787 770 779 13,000
1997/12/01 780 780 770 772 6,000
1997/11/27 770 770 765 770 6,000
1997/11/26 778 778 770 770 11,000
1997/11/25 800 800 778 778 11,000
1997/11/21 800 800 799 800 12,000
1997/11/20 800 800 800 800 5,000
1997/11/19 803 803 803 803 5,000
1997/11/18 800 800 800 800 4,000
1997/11/17 781 790 770 785 25,000
1997/11/14 783 783 778 778 7,000
1997/11/13 790 790 780 780 3,000
1997/11/12 810 810 790 790 8,000
1997/11/11 819 820 800 800 11,000
1997/11/10 820 820 820 820 1,000
1997/11/07 850 850 820 820 13,000
1997/11/06 850 852 850 850 6,000
1997/11/05 853 854 850 850 11,000
1997/11/04 853 853 850 853 6,000
1997/10/31 852 855 850 855 11,000
1997/10/30 855 858 855 858 3,000
1997/10/29 851 860 850 860 14,000
1997/10/28 850 851 850 850 10,000
1997/10/27 861 861 861 861 1,000
1997/10/24 866 870 865 865 10,000
1997/10/23 870 870 869 870 4,000
1997/10/22 870 870 865 865 8,000
1997/10/21 870 870 870 870 5,000
1997/10/20 875 875 870 870 5,000
1997/10/17 870 870 870 870 10,000
1997/10/16 870 870 870 870 3,000
1997/10/15 870 870 870 870 16,000
1997/10/14 875 875 870 870 11,000
1997/10/13 879 880 875 875 4,000
1997/10/09 878 880 878 880 4,000
1997/10/08 875 880 875 880 3,000
1997/10/07 900 900 870 875 8,000
1997/10/06 870 880 870 880 7,000
1997/10/03 890 890 880 880 5,000
1997/10/02 891 900 890 890 6,000
1997/10/01 901 901 890 890 6,000
1997/09/30 939 939 910 910 6,000
1997/09/29 939 939 939 939 1,000
1997/09/26 950 960 950 950 5,000
1997/09/25 970 970 960 960 4,000
1997/09/24 982 1,000 982 998 12,000
1997/09/22 980 980 978 980 8,000
1997/09/19 977 977 975 977 4,000
1997/09/18 980 980 978 978 8,000
1997/09/17 980 980 980 980 10,000
1997/09/16 981 981 980 980 17,000
1997/09/12 975 980 975 980 8,000
1997/09/11 979 980 979 980 4,000
1997/09/10 980 981 980 980 4,000
1997/09/09 979 980 975 975 6,000
1997/09/08 979 980 979 980 7,000
1997/09/05 987 987 981 981 3,000
1997/09/04 988 988 982 988 8,000
1997/09/03 979 979 978 978 2,000
1997/09/02 980 980 975 980 6,000
1997/09/01 970 980 970 980 5,000
1997/08/29 980 980 975 980 19,000
1997/08/28 990 990 986 986 2,000
1997/08/27 990 990 990 990 4,000
1997/08/26 990 990 990 990 1,000
1997/08/25 990 990 980 980 4,000
1997/08/22 990 990 980 985 4,000
1997/08/20 1,000 1,000 1,000 1,000 1,000
1997/08/19 990 990 990 990 3,000
1997/08/18 979 980 979 980 11,000
1997/08/15 979 980 976 980 16,000
1997/08/14 971 980 971 980 6,000
1997/08/13 969 970 969 970 2,000
1997/08/12 980 980 980 980 2,000
1997/08/08 980 980 980 980 20,000
1997/08/07 985 985 980 980 7,000
1997/08/06 985 985 980 985 4,000
1997/08/05 980 990 980 985 11,000
1997/08/04 989 989 981 981 4,000
1997/08/01 990 990 988 989 7,000
1997/07/31 996 997 990 990 32,000
1997/07/30 998 1,000 998 1,000 5,000
1997/07/29 1,000 1,000 999 1,000 3,000
1997/07/28 997 997 996 996 3,000
1997/07/25 995 996 995 996 7,000
1997/07/24 996 996 996 996 2,000
1997/07/23 997 998 996 998 5,000
1997/07/18 998 998 998 998 4,000
1997/07/17 998 998 997 997 8,000
1997/07/16 997 997 996 996 3,000
1997/07/15 1,000 1,000 997 997 8,000
1997/07/14 998 999 998 999 4,000
1997/07/11 1,000 1,000 997 997 17,000
1997/07/10 1,000 1,000 1,000 1,000 22,000
1997/07/09 999 999 999 999 4,000
1997/07/08 998 998 997 998 3,000
1997/07/07 997 997 997 997 1,000
1997/07/04 997 997 997 997 1,000
1997/07/03 999 1,000 999 1,000 3,000
1997/07/02 1,000 1,000 1,000 1,000 5,000
1997/07/01 1,000 1,000 998 998 8,000
1997/06/30 1,020 1,020 1,000 1,000 5,000
1997/06/26 998 1,000 998 1,000 2,000
1997/06/25 1,000 1,000 999 999 3,000
1997/06/23 998 998 998 998 5,000
1997/06/20 1,000 1,000 997 997 5,000
1997/06/19 1,000 1,000 1,000 1,000 3,000
1997/06/18 1,010 1,010 997 997 10,000
1997/06/16 1,010 1,020 1,010 1,020 6,000
1997/06/13 997 1,000 997 997 7,000
1997/06/12 1,010 1,010 997 997 10,000
1997/06/11 1,000 1,000 996 997 5,000
1997/06/10 1,000 1,000 1,000 1,000 5,000
1997/06/09 1,000 1,000 1,000 1,000 2,000
1997/06/06 992 1,000 992 1,000 4,000
1997/06/05 999 1,000 999 1,000 2,000
1997/06/03 1,000 1,000 991 1,000 7,000
1997/06/02 1,000 1,010 1,000 1,000 3,000
1997/05/30 1,000 1,000 1,000 1,000 1,000
1997/05/29 1,000 1,000 1,000 1,000 5,000
1997/05/27 1,020 1,020 1,000 1,000 5,000
1997/05/23 1,000 1,000 1,000 1,000 3,000
1997/05/22 1,000 1,000 1,000 1,000 4,000
1997/05/21 1,000 1,000 1,000 1,000 3,000
1997/05/20 1,010 1,010 1,000 1,000 6,000
1997/05/19 1,000 1,000 1,000 1,000 2,000
1997/05/16 1,010 1,010 1,000 1,010 7,000
1997/05/15 1,000 1,010 1,000 1,010 11,000
1997/05/13 1,000 1,000 1,000 1,000 2,000
1997/05/12 1,010 1,010 1,010 1,010 1,000
1997/05/09 1,020 1,020 1,020 1,020 1,000
1997/05/08 1,000 1,020 1,000 1,020 3,000
1997/05/07 1,010 1,010 1,000 1,000 20,000
1997/05/06 1,010 1,010 1,010 1,010 2,000
1997/05/02 1,010 1,010 1,010 1,010 1,000
1997/05/01 1,010 1,010 1,000 1,000 3,000
1997/04/28 1,010 1,010 1,010 1,010 1,000
1997/04/23 990 1,020 990 1,020 3,000
1997/04/22 1,010 1,010 1,000 1,000 4,000
1997/04/21 1,020 1,020 1,000 1,000 2,000
1997/04/18 1,020 1,020 1,020 1,020 3,000
1997/04/15 951 958 950 950 10,000
1997/04/14 950 950 950 950 2,000
1997/04/11 958 958 950 950 5,000
1997/04/10 980 980 961 961 6,000
1997/04/09 995 995 980 980 13,000
1997/04/08 996 996 995 995 3,000
1997/04/04 1,020 1,020 1,020 1,020 3,000
1997/04/02 1,020 1,020 1,020 1,020 1,000
1997/04/01 1,000 1,000 999 999 3,000
1997/03/31 999 999 996 999 4,000
1997/03/27 1,020 1,020 996 996 2,000
1997/03/26 1,030 1,030 1,030 1,030 1,000
1997/03/25 1,040 1,050 1,030 1,050 9,000
1997/03/24 1,040 1,050 1,040 1,040 10,000
1997/03/21 1,040 1,050 1,040 1,050 2,000
1997/03/19 1,030 1,050 1,030 1,050 4,000
1997/03/18 1,030 1,030 1,030 1,030 5,000
1997/03/17 1,050 1,050 1,030 1,030 12,000
1997/03/14 1,020 1,020 1,020 1,020 1,000
1997/03/12 1,040 1,040 1,020 1,020 7,000
1997/03/11 1,030 1,030 1,030 1,030 13,000
1997/03/07 1,030 1,030 1,030 1,030 7,000
1997/03/06 1,030 1,030 1,030 1,030 11,000
1997/03/05 1,030 1,030 1,030 1,030 12,000
1997/03/04 1,030 1,030 1,020 1,020 5,000
1997/03/03 1,010 1,030 1,010 1,020 6,000
1997/02/28 995 1,020 995 1,020 3,000
1997/02/27 991 991 991 991 1,000
1997/02/26 1,010 1,010 1,000 1,000 4,000
1997/02/25 982 990 980 990 19,000
1997/02/24 982 987 981 982 10,000
1997/02/21 982 982 981 981 20,000
1997/02/20 977 980 977 980 16,000
1997/02/19 976 976 976 976 1,000
1997/02/18 985 985 979 979 12,000
1997/02/17 982 985 980 980 24,000
1997/02/14 985 985 980 980 9,000
1997/02/13 986 986 980 980 32,000
1997/02/12 981 995 981 986 9,000
1997/02/10 985 985 980 980 2,000
1997/02/07 979 979 975 979 7,000
1997/02/06 979 980 978 979 8,000
1997/02/05 979 980 979 980 8,000
1997/02/04 989 989 980 980 5,000
1997/02/03 980 980 970 970 9,000
1997/01/31 980 980 970 980 4,000
1997/01/30 960 965 960 960 11,000
1997/01/29 970 970 960 970 5,000
1997/01/28 950 960 950 960 22,000
1997/01/27 970 970 950 950 11,000
1997/01/24 980 980 970 970 11,000
1997/01/23 990 990 980 980 7,000
1997/01/22 981 985 980 985 7,000
1997/01/21 992 992 980 980 9,000
1997/01/20 991 991 980 989 20,000
1997/01/17 990 992 988 988 18,000
1997/01/16 984 992 984 990 24,000
1997/01/14 995 995 988 988 22,000
1997/01/13 990 1,000 990 995 8,000
1997/01/10 1,000 1,000 990 990 13,000
1997/01/09 1,000 1,000 999 1,000 14,000
1997/01/08 1,000 1,020 1,000 1,000 18,000
1997/01/07 1,030 1,030 1,010 1,010 15,000
1997/01/06 1,020 1,020 1,020 1,020 1,000

このページの先頭へ