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 |
---|---|---|---|---|---|
2000/12/29 | 680 | 680 | 680 | 680 | 2,000 |
2000/12/28 | 677 | 678 | 677 | 678 | 2,000 |
2000/12/27 | 677 | 679 | 677 | 679 | 5,000 |
2000/12/26 | 675 | 677 | 670 | 677 | 12,000 |
2000/12/25 | 675 | 677 | 675 | 677 | 6,000 |
2000/12/22 | 680 | 682 | 675 | 675 | 7,000 |
2000/12/21 | 680 | 680 | 680 | 680 | 4,000 |
2000/12/20 | 686 | 686 | 680 | 680 | 7,000 |
2000/12/19 | 686 | 686 | 686 | 686 | 5,000 |
2000/12/18 | 694 | 694 | 684 | 684 | 7,000 |
2000/12/15 | 682 | 684 | 682 | 684 | 7,000 |
2000/12/14 | 680 | 680 | 680 | 680 | 2,000 |
2000/12/13 | 678 | 678 | 675 | 675 | 3,000 |
2000/12/12 | 678 | 680 | 678 | 680 | 8,000 |
2000/12/11 | 677 | 679 | 675 | 675 | 8,000 |
2000/12/08 | 677 | 677 | 675 | 675 | 11,000 |
2000/12/07 | 676 | 680 | 675 | 675 | 3,000 |
2000/12/06 | 680 | 680 | 680 | 680 | 2,000 |
2000/12/05 | 680 | 680 | 680 | 680 | 2,000 |
2000/12/01 | 670 | 680 | 670 | 680 | 10,000 |
2000/11/30 | 675 | 675 | 670 | 675 | 5,000 |
2000/11/29 | 675 | 675 | 675 | 675 | 2,000 |
2000/11/28 | 674 | 675 | 674 | 675 | 3,000 |
2000/11/27 | 675 | 675 | 674 | 675 | 4,000 |
2000/11/24 | 675 | 677 | 675 | 675 | 6,000 |
2000/11/22 | 675 | 677 | 675 | 677 | 4,000 |
2000/11/21 | 675 | 677 | 675 | 677 | 5,000 |
2000/11/20 | 680 | 680 | 675 | 675 | 3,000 |
2000/11/17 | 681 | 682 | 681 | 682 | 4,000 |
2000/11/16 | 681 | 681 | 680 | 680 | 7,000 |
2000/11/15 | 681 | 681 | 680 | 680 | 5,000 |
2000/11/14 | 680 | 685 | 680 | 680 | 4,000 |
2000/11/13 | 680 | 685 | 680 | 685 | 5,000 |
2000/11/10 | 685 | 685 | 680 | 680 | 3,000 |
2000/11/09 | 685 | 685 | 685 | 685 | 3,000 |
2000/11/08 | 682 | 685 | 682 | 685 | 7,000 |
2000/11/07 | 680 | 682 | 680 | 682 | 5,000 |
2000/11/06 | 690 | 690 | 680 | 680 | 4,000 |
2000/11/02 | 680 | 690 | 680 | 690 | 4,000 |
2000/11/01 | 686 | 688 | 680 | 688 | 8,000 |
2000/10/30 | 686 | 686 | 686 | 686 | 1,000 |
2000/10/27 | 683 | 686 | 683 | 686 | 7,000 |
2000/10/26 | 685 | 685 | 683 | 683 | 5,000 |
2000/10/25 | 685 | 685 | 685 | 685 | 2,000 |
2000/10/24 | 685 | 685 | 685 | 685 | 5,000 |
2000/10/23 | 685 | 686 | 685 | 686 | 4,000 |
2000/10/20 | 686 | 687 | 685 | 685 | 6,000 |
2000/10/19 | 685 | 685 | 685 | 685 | 4,000 |
2000/10/18 | 689 | 689 | 685 | 685 | 9,000 |
2000/10/17 | 689 | 689 | 685 | 689 | 6,000 |
2000/10/16 | 687 | 687 | 686 | 687 | 6,000 |
2000/10/13 | 686 | 687 | 686 | 687 | 3,000 |
2000/10/12 | 685 | 688 | 685 | 687 | 7,000 |
2000/10/11 | 689 | 690 | 685 | 685 | 5,000 |
2000/10/10 | 692 | 692 | 685 | 690 | 8,000 |
2000/10/06 | 692 | 692 | 692 | 692 | 1,000 |
2000/10/05 | 691 | 699 | 691 | 699 | 3,000 |
2000/10/04 | 700 | 700 | 700 | 700 | 3,000 |
2000/10/02 | 700 | 700 | 700 | 700 | 4,000 |
2000/09/29 | 705 | 705 | 700 | 700 | 5,000 |
2000/09/27 | 692 | 700 | 692 | 700 | 4,000 |
2000/09/26 | 718 | 718 | 680 | 690 | 10,000 |
2000/09/25 | 723 | 729 | 722 | 728 | 39,000 |
2000/09/22 | 723 | 725 | 723 | 725 | 14,000 |
2000/09/21 | 719 | 722 | 719 | 722 | 9,000 |
2000/09/20 | 720 | 720 | 715 | 720 | 14,000 |
2000/09/19 | 720 | 720 | 715 | 715 | 7,000 |
2000/09/18 | 719 | 720 | 719 | 720 | 7,000 |
2000/09/14 | 710 | 720 | 710 | 720 | 9,000 |
2000/09/13 | 710 | 710 | 708 | 710 | 6,000 |
2000/09/12 | 706 | 710 | 706 | 710 | 5,000 |
2000/09/11 | 710 | 712 | 705 | 705 | 6,000 |
2000/09/08 | 705 | 710 | 705 | 710 | 8,000 |
2000/09/07 | 706 | 710 | 705 | 705 | 7,000 |
2000/09/06 | 709 | 710 | 706 | 706 | 8,000 |
2000/09/05 | 712 | 715 | 710 | 710 | 26,000 |
2000/09/04 | 715 | 715 | 712 | 712 | 4,000 |
2000/09/01 | 713 | 715 | 713 | 715 | 2,000 |
2000/08/31 | 712 | 715 | 712 | 715 | 5,000 |
2000/08/30 | 717 | 719 | 712 | 712 | 6,000 |
2000/08/29 | 714 | 717 | 710 | 717 | 6,000 |
2000/08/28 | 710 | 715 | 710 | 715 | 4,000 |
2000/08/25 | 711 | 713 | 711 | 713 | 4,000 |
2000/08/24 | 711 | 711 | 711 | 711 | 2,000 |
2000/08/23 | 709 | 711 | 709 | 711 | 4,000 |
2000/08/22 | 709 | 709 | 709 | 709 | 3,000 |
2000/08/21 | 705 | 709 | 705 | 709 | 5,000 |
2000/08/18 | 711 | 711 | 707 | 707 | 4,000 |
2000/08/17 | 719 | 721 | 710 | 710 | 8,000 |
2000/08/16 | 719 | 719 | 719 | 719 | 3,000 |
2000/08/15 | 719 | 719 | 719 | 719 | 6,000 |
2000/08/14 | 707 | 709 | 707 | 709 | 4,000 |
2000/08/11 | 706 | 707 | 706 | 707 | 3,000 |
2000/08/10 | 704 | 706 | 702 | 706 | 5,000 |
2000/08/09 | 702 | 704 | 702 | 704 | 4,000 |
2000/08/08 | 703 | 704 | 702 | 702 | 6,000 |
2000/08/07 | 702 | 702 | 702 | 702 | 3,000 |
2000/08/04 | 700 | 700 | 700 | 700 | 1,000 |
2000/08/03 | 707 | 707 | 707 | 707 | 2,000 |
2000/08/01 | 705 | 707 | 705 | 707 | 4,000 |
2000/07/31 | 700 | 705 | 700 | 705 | 4,000 |
2000/07/28 | 719 | 719 | 719 | 719 | 1,000 |
2000/07/27 | 720 | 740 | 720 | 720 | 217,000 |
2000/07/26 | 730 | 730 | 720 | 720 | 3,000 |
2000/07/25 | 730 | 730 | 720 | 720 | 3,000 |
2000/07/24 | 730 | 730 | 730 | 730 | 4,000 |
2000/07/21 | 730 | 730 | 720 | 721 | 5,000 |
2000/07/19 | 720 | 720 | 720 | 720 | 1,000 |
2000/07/18 | 750 | 750 | 740 | 740 | 5,000 |
2000/07/17 | 750 | 750 | 750 | 750 | 9,000 |
2000/07/14 | 720 | 720 | 720 | 720 | 3,000 |
2000/07/13 | 720 | 720 | 720 | 720 | 2,000 |
2000/07/12 | 731 | 731 | 720 | 720 | 4,000 |
2000/07/11 | 755 | 756 | 701 | 731 | 20,000 |
2000/07/10 | 700 | 705 | 696 | 705 | 7,000 |
2000/07/07 | 700 | 700 | 700 | 700 | 2,000 |
2000/07/05 | 700 | 710 | 691 | 691 | 15,000 |
2000/07/04 | 695 | 700 | 695 | 700 | 2,000 |
2000/07/03 | 690 | 690 | 690 | 690 | 5,000 |
2000/06/29 | 688 | 690 | 685 | 689 | 6,000 |
2000/06/28 | 677 | 688 | 677 | 688 | 4,000 |
2000/06/27 | 677 | 677 | 675 | 677 | 5,000 |
2000/06/26 | 677 | 677 | 676 | 677 | 5,000 |
2000/06/23 | 677 | 677 | 677 | 677 | 2,000 |
2000/06/22 | 677 | 677 | 677 | 677 | 3,000 |
2000/06/21 | 676 | 677 | 676 | 677 | 3,000 |
2000/06/20 | 676 | 677 | 675 | 675 | 5,000 |
2000/06/19 | 680 | 680 | 675 | 675 | 5,000 |
2000/06/16 | 680 | 680 | 680 | 680 | 6,000 |
2000/06/15 | 672 | 680 | 672 | 680 | 7,000 |
2000/06/14 | 674 | 674 | 672 | 672 | 6,000 |
2000/06/13 | 675 | 677 | 673 | 673 | 5,000 |
2000/06/12 | 673 | 675 | 673 | 675 | 2,000 |
2000/06/09 | 675 | 675 | 672 | 672 | 2,000 |
2000/06/08 | 674 | 680 | 674 | 675 | 5,000 |
2000/06/07 | 671 | 672 | 671 | 672 | 4,000 |
2000/06/06 | 670 | 670 | 670 | 670 | 6,000 |
2000/06/05 | 670 | 670 | 670 | 670 | 2,000 |
2000/06/02 | 678 | 678 | 670 | 670 | 4,000 |
2000/06/01 | 678 | 678 | 678 | 678 | 5,000 |
2000/05/31 | 678 | 678 | 678 | 678 | 2,000 |
2000/05/29 | 666 | 678 | 666 | 678 | 3,000 |
2000/05/26 | 665 | 665 | 665 | 665 | 2,000 |
2000/05/25 | 666 | 666 | 666 | 666 | 1,000 |
2000/05/24 | 670 | 670 | 665 | 665 | 5,000 |
2000/05/23 | 670 | 670 | 670 | 670 | 5,000 |
2000/05/22 | 675 | 676 | 675 | 675 | 5,000 |
2000/05/19 | 680 | 680 | 680 | 680 | 1,000 |
2000/05/18 | 680 | 680 | 680 | 680 | 2,000 |
2000/05/17 | 670 | 680 | 670 | 680 | 4,000 |
2000/05/16 | 670 | 670 | 670 | 670 | 2,000 |
2000/05/15 | 680 | 680 | 665 | 665 | 11,000 |
2000/05/12 | 680 | 680 | 679 | 680 | 4,000 |
2000/05/11 | 661 | 678 | 661 | 678 | 5,000 |
2000/05/10 | 670 | 670 | 665 | 665 | 2,000 |
2000/05/08 | 666 | 670 | 666 | 670 | 4,000 |
2000/05/02 | 662 | 662 | 661 | 661 | 3,000 |
2000/05/01 | 660 | 660 | 660 | 660 | 2,000 |
2000/04/28 | 660 | 670 | 660 | 660 | 5,000 |
2000/04/27 | 660 | 660 | 660 | 660 | 1,000 |
2000/04/25 | 661 | 680 | 661 | 680 | 4,000 |
2000/04/24 | 661 | 665 | 661 | 661 | 4,000 |
2000/04/21 | 670 | 670 | 670 | 670 | 1,000 |
2000/04/20 | 670 | 673 | 660 | 660 | 9,000 |
2000/04/19 | 670 | 670 | 670 | 670 | 1,000 |
2000/04/18 | 660 | 663 | 660 | 660 | 5,000 |
2000/04/17 | 670 | 670 | 660 | 660 | 15,000 |
2000/04/14 | 660 | 663 | 660 | 663 | 3,000 |
2000/04/13 | 665 | 666 | 660 | 660 | 13,000 |
2000/04/12 | 680 | 680 | 670 | 670 | 5,000 |
2000/04/11 | 680 | 680 | 680 | 680 | 1,000 |
2000/04/10 | 667 | 670 | 667 | 670 | 2,000 |
2000/04/06 | 663 | 664 | 663 | 664 | 2,000 |
2000/04/05 | 670 | 675 | 663 | 663 | 7,000 |
2000/04/04 | 670 | 675 | 666 | 666 | 4,000 |
2000/04/03 | 665 | 669 | 663 | 665 | 6,000 |
2000/03/31 | 670 | 670 | 666 | 670 | 5,000 |
2000/03/29 | 665 | 678 | 665 | 678 | 7,000 |
2000/03/28 | 675 | 679 | 675 | 679 | 8,000 |
2000/03/27 | 719 | 725 | 715 | 725 | 35,000 |
2000/03/24 | 715 | 715 | 712 | 715 | 13,000 |
2000/03/23 | 709 | 715 | 705 | 715 | 11,000 |
2000/03/22 | 710 | 715 | 710 | 715 | 3,000 |
2000/03/21 | 699 | 700 | 692 | 700 | 10,000 |
2000/03/17 | 687 | 700 | 686 | 686 | 7,000 |
2000/03/16 | 685 | 685 | 685 | 685 | 1,000 |
2000/03/15 | 687 | 690 | 685 | 685 | 13,000 |
2000/03/14 | 680 | 687 | 680 | 687 | 3,000 |
2000/03/13 | 680 | 690 | 680 | 687 | 9,000 |
2000/03/10 | 677 | 681 | 676 | 680 | 6,000 |
2000/03/09 | 680 | 680 | 676 | 676 | 8,000 |
2000/03/08 | 679 | 680 | 678 | 680 | 7,000 |
2000/03/07 | 679 | 679 | 679 | 679 | 2,000 |
2000/03/06 | 679 | 680 | 677 | 680 | 7,000 |
2000/03/03 | 677 | 680 | 676 | 678 | 8,000 |
2000/03/02 | 680 | 680 | 677 | 677 | 12,000 |
2000/03/01 | 680 | 680 | 676 | 680 | 10,000 |
2000/02/29 | 675 | 680 | 675 | 680 | 7,000 |
2000/02/28 | 675 | 675 | 675 | 675 | 3,000 |
2000/02/25 | 679 | 679 | 675 | 675 | 2,000 |
2000/02/24 | 675 | 679 | 670 | 679 | 4,000 |
2000/02/23 | 670 | 675 | 670 | 675 | 6,000 |
2000/02/22 | 671 | 680 | 671 | 671 | 7,000 |
2000/02/21 | 670 | 680 | 670 | 680 | 3,000 |
2000/02/18 | 671 | 673 | 670 | 670 | 12,000 |
2000/02/17 | 668 | 673 | 668 | 670 | 6,000 |
2000/02/16 | 668 | 671 | 667 | 671 | 6,000 |
2000/02/15 | 670 | 670 | 668 | 669 | 17,000 |
2000/02/14 | 669 | 670 | 668 | 668 | 6,000 |
2000/02/10 | 665 | 678 | 665 | 668 | 8,000 |
2000/02/09 | 666 | 670 | 665 | 665 | 10,000 |
2000/02/08 | 672 | 675 | 667 | 667 | 13,000 |
2000/02/07 | 670 | 670 | 670 | 670 | 4,000 |
2000/02/04 | 670 | 679 | 668 | 670 | 8,000 |
2000/02/03 | 671 | 673 | 670 | 670 | 6,000 |
2000/02/02 | 671 | 672 | 670 | 670 | 10,000 |
2000/02/01 | 679 | 680 | 670 | 671 | 7,000 |
2000/01/31 | 669 | 679 | 669 | 679 | 2,000 |
2000/01/28 | 668 | 668 | 668 | 668 | 1,000 |
2000/01/27 | 670 | 670 | 666 | 666 | 2,000 |
2000/01/26 | 670 | 679 | 666 | 666 | 8,000 |
2000/01/25 | 670 | 670 | 665 | 665 | 6,000 |
2000/01/24 | 662 | 670 | 662 | 670 | 5,000 |
2000/01/21 | 670 | 670 | 665 | 670 | 9,000 |
2000/01/20 | 674 | 674 | 670 | 670 | 5,000 |
2000/01/18 | 674 | 675 | 670 | 674 | 7,000 |
2000/01/17 | 675 | 680 | 675 | 675 | 9,000 |
2000/01/14 | 670 | 670 | 670 | 670 | 9,000 |
2000/01/13 | 670 | 670 | 670 | 670 | 4,000 |
2000/01/12 | 670 | 670 | 670 | 670 | 8,000 |
2000/01/11 | 676 | 676 | 670 | 670 | 7,000 |
2000/01/07 | 679 | 679 | 675 | 675 | 4,000 |
2000/01/05 | 671 | 679 | 671 | 679 | 2,000 |
2000/01/04 | 670 | 670 | 670 | 670 | 1,000 |