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 |