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 |
---|---|---|---|---|---|
2008/12/29 | 566 | 568 | 566 | 568 | 2,000 |
2008/12/26 | 565 | 565 | 565 | 565 | 1,000 |
2008/12/25 | 562 | 568 | 562 | 568 | 3,000 |
2008/12/24 | 562 | 562 | 562 | 562 | 5,000 |
2008/12/22 | 580 | 580 | 563 | 564 | 5,000 |
2008/12/19 | 580 | 580 | 580 | 580 | 1,000 |
2008/12/18 | 575 | 575 | 570 | 570 | 2,000 |
2008/12/17 | 589 | 589 | 588 | 588 | 5,000 |
2008/12/16 | 575 | 575 | 569 | 569 | 7,000 |
2008/12/15 | 575 | 575 | 562 | 568 | 8,000 |
2008/12/12 | 569 | 569 | 568 | 568 | 2,000 |
2008/12/11 | 560 | 560 | 560 | 560 | 1,000 |
2008/12/10 | 558 | 569 | 557 | 569 | 6,000 |
2008/12/09 | 565 | 565 | 565 | 565 | 2,000 |
2008/12/08 | 556 | 556 | 556 | 556 | 2,000 |
2008/12/05 | 567 | 567 | 555 | 555 | 3,000 |
2008/12/04 | 567 | 567 | 567 | 567 | 1,000 |
2008/12/03 | 564 | 564 | 554 | 555 | 4,000 |
2008/12/02 | 558 | 558 | 540 | 546 | 3,000 |
2008/12/01 | 550 | 558 | 550 | 558 | 5,000 |
2008/11/28 | 551 | 555 | 551 | 551 | 8,000 |
2008/11/27 | 558 | 558 | 558 | 558 | 1,000 |
2008/11/26 | 557 | 564 | 557 | 564 | 2,000 |
2008/11/25 | 569 | 570 | 560 | 560 | 6,000 |
2008/11/21 | 560 | 560 | 560 | 560 | 3,000 |
2008/11/20 | 567 | 567 | 560 | 560 | 3,000 |
2008/11/19 | 569 | 569 | 569 | 569 | 2,000 |
2008/11/18 | 569 | 569 | 561 | 561 | 3,000 |
2008/11/17 | 566 | 570 | 566 | 566 | 6,000 |
2008/11/14 | 560 | 566 | 560 | 560 | 5,000 |
2008/11/13 | 560 | 560 | 560 | 560 | 5,000 |
2008/11/12 | 565 | 565 | 560 | 560 | 5,000 |
2008/11/11 | 565 | 569 | 565 | 566 | 4,000 |
2008/11/10 | 565 | 565 | 565 | 565 | 1,000 |
2008/11/07 | 570 | 570 | 562 | 565 | 4,000 |
2008/11/06 | 564 | 570 | 564 | 570 | 2,000 |
2008/11/05 | 560 | 575 | 560 | 575 | 6,000 |
2008/11/04 | 555 | 558 | 551 | 558 | 5,000 |
2008/10/31 | 570 | 570 | 551 | 551 | 5,000 |
2008/10/30 | 571 | 571 | 570 | 570 | 3,000 |
2008/10/29 | 558 | 572 | 558 | 572 | 6,000 |
2008/10/28 | 516 | 539 | 500 | 539 | 12,000 |
2008/10/27 | 569 | 569 | 545 | 545 | 10,000 |
2008/10/24 | 560 | 567 | 551 | 567 | 9,000 |
2008/10/23 | 575 | 575 | 551 | 560 | 11,000 |
2008/10/22 | 572 | 580 | 572 | 572 | 4,000 |
2008/10/21 | 571 | 580 | 571 | 575 | 5,000 |
2008/10/20 | 566 | 585 | 566 | 585 | 6,000 |
2008/10/17 | 556 | 556 | 556 | 556 | 4,000 |
2008/10/16 | 579 | 579 | 550 | 550 | 9,000 |
2008/10/15 | 571 | 587 | 571 | 575 | 6,000 |
2008/10/14 | 550 | 575 | 550 | 570 | 13,000 |
2008/10/10 | 519 | 519 | 495 | 495 | 16,000 |
2008/10/09 | 470 | 500 | 470 | 500 | 13,000 |
2008/10/08 | 475 | 483 | 470 | 471 | 20,000 |
2008/10/07 | 465 | 499 | 465 | 499 | 34,000 |
2008/10/06 | 610 | 610 | 555 | 555 | 21,000 |
2008/10/03 | 630 | 630 | 610 | 610 | 11,000 |
2008/10/02 | 632 | 635 | 630 | 630 | 7,000 |
2008/10/01 | 631 | 639 | 631 | 639 | 4,000 |
2008/09/30 | 645 | 645 | 631 | 633 | 13,000 |
2008/09/29 | 663 | 668 | 651 | 651 | 6,000 |
2008/09/26 | 661 | 669 | 660 | 669 | 11,000 |
2008/09/25 | 650 | 672 | 641 | 661 | 19,000 |
2008/09/24 | 700 | 702 | 698 | 702 | 34,000 |
2008/09/22 | 697 | 700 | 696 | 699 | 21,000 |
2008/09/19 | 697 | 697 | 696 | 696 | 11,000 |
2008/09/18 | 697 | 697 | 693 | 695 | 6,000 |
2008/09/17 | 692 | 695 | 692 | 693 | 8,000 |
2008/09/16 | 692 | 696 | 692 | 692 | 10,000 |
2008/09/12 | 697 | 697 | 695 | 697 | 5,000 |
2008/09/11 | 698 | 698 | 695 | 695 | 2,000 |
2008/09/10 | 695 | 698 | 695 | 698 | 6,000 |
2008/09/09 | 696 | 697 | 694 | 697 | 6,000 |
2008/09/08 | 696 | 696 | 695 | 696 | 4,000 |
2008/09/05 | 695 | 696 | 695 | 695 | 4,000 |
2008/09/04 | 695 | 695 | 693 | 695 | 7,000 |
2008/09/03 | 696 | 697 | 693 | 697 | 4,000 |
2008/09/02 | 694 | 695 | 694 | 695 | 3,000 |
2008/09/01 | 693 | 693 | 693 | 693 | 1,000 |
2008/08/29 | 695 | 695 | 695 | 695 | 3,000 |
2008/08/28 | 692 | 695 | 691 | 695 | 4,000 |
2008/08/27 | 690 | 690 | 690 | 690 | 2,000 |
2008/08/26 | 690 | 690 | 690 | 690 | 3,000 |
2008/08/25 | 689 | 695 | 689 | 690 | 4,000 |
2008/08/22 | 690 | 690 | 690 | 690 | 2,000 |
2008/08/21 | 695 | 695 | 695 | 695 | 1,000 |
2008/08/20 | 695 | 695 | 695 | 695 | 4,000 |
2008/08/19 | 693 | 695 | 690 | 690 | 3,000 |
2008/08/18 | 691 | 692 | 691 | 692 | 3,000 |
2008/08/15 | 691 | 696 | 691 | 691 | 6,000 |
2008/08/14 | 690 | 690 | 689 | 689 | 2,000 |
2008/08/13 | 688 | 694 | 687 | 687 | 6,000 |
2008/08/11 | 697 | 697 | 695 | 695 | 2,000 |
2008/08/08 | 689 | 693 | 689 | 693 | 2,000 |
2008/08/07 | 690 | 695 | 688 | 695 | 4,000 |
2008/08/06 | 690 | 690 | 690 | 690 | 2,000 |
2008/08/05 | 690 | 690 | 688 | 688 | 2,000 |
2008/08/01 | 692 | 696 | 691 | 696 | 7,000 |
2008/07/31 | 697 | 697 | 695 | 695 | 2,000 |
2008/07/30 | 695 | 697 | 695 | 697 | 6,000 |
2008/07/29 | 690 | 695 | 688 | 695 | 4,000 |
2008/07/25 | 694 | 695 | 694 | 695 | 2,000 |
2008/07/24 | 692 | 692 | 687 | 690 | 4,000 |
2008/07/23 | 690 | 692 | 686 | 692 | 3,000 |
2008/07/22 | 685 | 691 | 685 | 686 | 5,000 |
2008/07/18 | 685 | 686 | 685 | 686 | 2,000 |
2008/07/17 | 694 | 694 | 685 | 685 | 3,000 |
2008/07/16 | 689 | 689 | 684 | 684 | 7,000 |
2008/07/15 | 695 | 695 | 686 | 686 | 2,000 |
2008/07/14 | 696 | 696 | 687 | 687 | 4,000 |
2008/07/11 | 690 | 697 | 686 | 686 | 6,000 |
2008/07/10 | 689 | 689 | 686 | 686 | 3,000 |
2008/07/09 | 683 | 689 | 683 | 685 | 6,000 |
2008/07/08 | 687 | 687 | 684 | 684 | 3,000 |
2008/07/07 | 683 | 685 | 683 | 685 | 2,000 |
2008/07/04 | 684 | 688 | 683 | 683 | 5,000 |
2008/07/03 | 685 | 687 | 684 | 684 | 8,000 |
2008/07/02 | 686 | 688 | 685 | 685 | 6,000 |
2008/07/01 | 687 | 687 | 685 | 687 | 5,000 |
2008/06/30 | 685 | 687 | 685 | 687 | 2,000 |
2008/06/27 | 685 | 687 | 685 | 687 | 8,000 |
2008/06/26 | 686 | 686 | 685 | 685 | 3,000 |
2008/06/25 | 686 | 687 | 686 | 687 | 3,000 |
2008/06/24 | 685 | 685 | 685 | 685 | 1,000 |
2008/06/23 | 687 | 688 | 685 | 685 | 4,000 |
2008/06/20 | 689 | 690 | 687 | 687 | 5,000 |
2008/06/19 | 687 | 687 | 687 | 687 | 2,000 |
2008/06/18 | 687 | 688 | 687 | 687 | 5,000 |
2008/06/17 | 687 | 687 | 687 | 687 | 2,000 |
2008/06/16 | 685 | 689 | 685 | 689 | 9,000 |
2008/06/13 | 688 | 688 | 688 | 688 | 1,000 |
2008/06/12 | 689 | 689 | 688 | 688 | 4,000 |
2008/06/10 | 690 | 690 | 689 | 689 | 3,000 |
2008/06/09 | 690 | 690 | 690 | 690 | 4,000 |
2008/06/06 | 688 | 688 | 688 | 688 | 2,000 |
2008/06/05 | 687 | 690 | 687 | 688 | 4,000 |
2008/06/04 | 690 | 690 | 688 | 688 | 2,000 |
2008/06/03 | 690 | 690 | 690 | 690 | 4,000 |
2008/06/02 | 691 | 691 | 687 | 687 | 4,000 |
2008/05/30 | 690 | 690 | 688 | 689 | 6,000 |
2008/05/29 | 691 | 691 | 690 | 690 | 3,000 |
2008/05/28 | 691 | 693 | 691 | 691 | 6,000 |
2008/05/27 | 690 | 690 | 690 | 690 | 3,000 |
2008/05/26 | 691 | 694 | 690 | 690 | 7,000 |
2008/05/23 | 694 | 694 | 694 | 694 | 1,000 |
2008/05/22 | 690 | 693 | 690 | 693 | 2,000 |
2008/05/21 | 690 | 691 | 690 | 690 | 4,000 |
2008/05/20 | 691 | 694 | 691 | 694 | 3,000 |
2008/05/19 | 694 | 694 | 693 | 693 | 2,000 |
2008/05/16 | 693 | 693 | 690 | 690 | 4,000 |
2008/05/15 | 693 | 693 | 689 | 689 | 7,000 |
2008/05/14 | 688 | 693 | 688 | 693 | 3,000 |
2008/05/13 | 690 | 696 | 689 | 689 | 5,000 |
2008/05/12 | 696 | 696 | 690 | 690 | 2,000 |
2008/05/09 | 692 | 697 | 691 | 697 | 5,000 |
2008/05/08 | 690 | 697 | 689 | 697 | 6,000 |
2008/05/07 | 690 | 690 | 689 | 690 | 6,000 |
2008/05/02 | 695 | 695 | 690 | 690 | 3,000 |
2008/05/01 | 691 | 691 | 691 | 691 | 1,000 |
2008/04/30 | 690 | 695 | 690 | 695 | 2,000 |
2008/04/28 | 687 | 695 | 687 | 690 | 3,000 |
2008/04/25 | 690 | 697 | 686 | 687 | 6,000 |
2008/04/24 | 689 | 690 | 687 | 687 | 4,000 |
2008/04/23 | 690 | 690 | 686 | 686 | 2,000 |
2008/04/22 | 687 | 687 | 687 | 687 | 2,000 |
2008/04/21 | 687 | 690 | 687 | 690 | 6,000 |
2008/04/18 | 687 | 690 | 687 | 689 | 4,000 |
2008/04/17 | 697 | 698 | 687 | 687 | 7,000 |
2008/04/16 | 691 | 691 | 687 | 687 | 2,000 |
2008/04/15 | 687 | 691 | 686 | 686 | 5,000 |
2008/04/14 | 691 | 691 | 687 | 687 | 5,000 |
2008/04/11 | 691 | 691 | 691 | 691 | 4,000 |
2008/04/10 | 695 | 699 | 691 | 699 | 6,000 |
2008/04/09 | 696 | 699 | 696 | 696 | 5,000 |
2008/04/08 | 696 | 696 | 696 | 696 | 3,000 |
2008/04/07 | 696 | 700 | 696 | 700 | 3,000 |
2008/04/04 | 696 | 700 | 695 | 700 | 7,000 |
2008/04/03 | 698 | 698 | 697 | 698 | 5,000 |
2008/04/02 | 700 | 700 | 696 | 698 | 6,000 |
2008/04/01 | 696 | 697 | 695 | 697 | 9,000 |
2008/03/31 | 699 | 699 | 698 | 698 | 6,000 |
2008/03/28 | 702 | 702 | 700 | 700 | 4,000 |
2008/03/27 | 698 | 700 | 698 | 699 | 7,000 |
2008/03/26 | 699 | 702 | 696 | 698 | 16,000 |
2008/03/25 | 713 | 713 | 711 | 712 | 38,000 |
2008/03/24 | 714 | 715 | 713 | 714 | 39,000 |
2008/03/21 | 712 | 714 | 712 | 713 | 13,000 |
2008/03/19 | 713 | 713 | 712 | 712 | 10,000 |
2008/03/18 | 710 | 712 | 710 | 712 | 8,000 |
2008/03/17 | 711 | 713 | 710 | 712 | 17,000 |
2008/03/14 | 713 | 714 | 712 | 714 | 4,000 |
2008/03/13 | 713 | 714 | 713 | 714 | 3,000 |
2008/03/12 | 714 | 714 | 713 | 714 | 4,000 |
2008/03/11 | 710 | 713 | 710 | 713 | 6,000 |
2008/03/10 | 712 | 712 | 711 | 711 | 16,000 |
2008/03/07 | 712 | 714 | 712 | 714 | 5,000 |
2008/03/06 | 712 | 714 | 712 | 714 | 4,000 |
2008/03/05 | 713 | 714 | 712 | 714 | 3,000 |
2008/03/04 | 713 | 713 | 713 | 713 | 1,000 |
2008/03/03 | 715 | 715 | 712 | 713 | 4,000 |
2008/02/29 | 714 | 714 | 711 | 712 | 11,000 |
2008/02/28 | 713 | 714 | 713 | 714 | 4,000 |
2008/02/27 | 714 | 716 | 713 | 716 | 9,000 |
2008/02/26 | 714 | 715 | 714 | 714 | 5,000 |
2008/02/25 | 715 | 716 | 714 | 714 | 6,000 |
2008/02/22 | 710 | 715 | 710 | 714 | 5,000 |
2008/02/21 | 712 | 714 | 712 | 714 | 3,000 |
2008/02/20 | 710 | 711 | 710 | 710 | 3,000 |
2008/02/19 | 710 | 712 | 709 | 712 | 7,000 |
2008/02/18 | 710 | 715 | 710 | 715 | 4,000 |
2008/02/15 | 710 | 710 | 710 | 710 | 6,000 |
2008/02/14 | 713 | 714 | 710 | 710 | 6,000 |
2008/02/13 | 712 | 712 | 710 | 710 | 2,000 |
2008/02/12 | 705 | 710 | 705 | 710 | 10,000 |
2008/02/08 | 710 | 713 | 710 | 713 | 3,000 |
2008/02/07 | 708 | 714 | 708 | 714 | 4,000 |
2008/02/05 | 710 | 713 | 710 | 713 | 2,000 |
2008/02/04 | 706 | 706 | 706 | 706 | 3,000 |
2008/02/01 | 705 | 712 | 705 | 712 | 8,000 |
2008/01/31 | 703 | 710 | 703 | 710 | 7,000 |
2008/01/30 | 710 | 710 | 708 | 708 | 6,000 |
2008/01/29 | 709 | 710 | 709 | 710 | 3,000 |
2008/01/28 | 708 | 709 | 703 | 709 | 8,000 |
2008/01/25 | 706 | 707 | 706 | 706 | 4,000 |
2008/01/24 | 702 | 708 | 701 | 708 | 8,000 |
2008/01/23 | 708 | 708 | 702 | 702 | 11,000 |
2008/01/22 | 704 | 708 | 701 | 703 | 21,000 |
2008/01/21 | 704 | 711 | 703 | 711 | 5,000 |
2008/01/18 | 702 | 711 | 701 | 711 | 10,000 |
2008/01/17 | 701 | 703 | 701 | 702 | 8,000 |
2008/01/16 | 705 | 710 | 704 | 710 | 22,000 |
2008/01/15 | 711 | 711 | 706 | 706 | 11,000 |
2008/01/11 | 711 | 713 | 711 | 711 | 8,000 |
2008/01/10 | 711 | 712 | 711 | 711 | 5,000 |
2008/01/09 | 715 | 715 | 711 | 711 | 5,000 |
2008/01/08 | 710 | 715 | 710 | 715 | 4,000 |
2008/01/07 | 716 | 716 | 709 | 715 | 8,000 |
2008/01/04 | 708 | 717 | 706 | 717 | 6,000 |