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 |
---|---|---|---|---|---|
2009/12/30 | 578 | 589 | 578 | 579 | 6,000 |
2009/12/29 | 577 | 577 | 575 | 575 | 4,000 |
2009/12/28 | 575 | 575 | 573 | 573 | 3,000 |
2009/12/25 | 570 | 575 | 570 | 575 | 5,000 |
2009/12/24 | 566 | 569 | 566 | 569 | 8,000 |
2009/12/22 | 566 | 566 | 566 | 566 | 3,000 |
2009/12/21 | 565 | 567 | 564 | 567 | 5,000 |
2009/12/18 | 565 | 565 | 565 | 565 | 2,000 |
2009/12/17 | 564 | 570 | 564 | 567 | 7,000 |
2009/12/16 | 566 | 566 | 564 | 564 | 9,000 |
2009/12/15 | 576 | 576 | 565 | 565 | 9,000 |
2009/12/11 | 566 | 566 | 566 | 566 | 3,000 |
2009/12/10 | 566 | 566 | 566 | 566 | 1,000 |
2009/12/09 | 567 | 567 | 566 | 566 | 2,000 |
2009/12/08 | 567 | 568 | 567 | 567 | 5,000 |
2009/12/07 | 567 | 570 | 567 | 567 | 6,000 |
2009/12/04 | 565 | 569 | 565 | 566 | 6,000 |
2009/12/03 | 561 | 569 | 561 | 569 | 3,000 |
2009/12/02 | 567 | 567 | 567 | 567 | 1,000 |
2009/12/01 | 556 | 560 | 556 | 560 | 2,000 |
2009/11/30 | 560 | 560 | 553 | 555 | 8,000 |
2009/11/27 | 560 | 560 | 560 | 560 | 2,000 |
2009/11/26 | 560 | 560 | 560 | 560 | 2,000 |
2009/11/25 | 560 | 560 | 560 | 560 | 3,000 |
2009/11/24 | 563 | 567 | 561 | 567 | 4,000 |
2009/11/20 | 563 | 568 | 563 | 568 | 3,000 |
2009/11/19 | 561 | 561 | 561 | 561 | 1,000 |
2009/11/18 | 570 | 570 | 560 | 561 | 6,000 |
2009/11/17 | 570 | 570 | 570 | 570 | 2,000 |
2009/11/16 | 569 | 569 | 568 | 568 | 2,000 |
2009/11/13 | 565 | 566 | 560 | 565 | 9,000 |
2009/11/12 | 565 | 571 | 565 | 566 | 5,000 |
2009/11/11 | 567 | 567 | 565 | 565 | 6,000 |
2009/11/10 | 574 | 574 | 568 | 568 | 3,000 |
2009/11/09 | 567 | 575 | 566 | 575 | 3,000 |
2009/11/06 | 568 | 570 | 568 | 570 | 2,000 |
2009/11/05 | 567 | 568 | 567 | 567 | 5,000 |
2009/11/04 | 570 | 570 | 570 | 570 | 1,000 |
2009/11/02 | 566 | 570 | 566 | 570 | 4,000 |
2009/10/30 | 573 | 573 | 570 | 570 | 2,000 |
2009/10/29 | 569 | 569 | 568 | 569 | 3,000 |
2009/10/28 | 572 | 579 | 570 | 570 | 5,000 |
2009/10/27 | 578 | 578 | 578 | 578 | 1,000 |
2009/10/26 | 571 | 571 | 569 | 569 | 2,000 |
2009/10/23 | 575 | 575 | 572 | 572 | 4,000 |
2009/10/22 | 573 | 573 | 573 | 573 | 2,000 |
2009/10/21 | 572 | 573 | 572 | 573 | 3,000 |
2009/10/20 | 570 | 571 | 570 | 571 | 2,000 |
2009/10/19 | 573 | 573 | 569 | 570 | 3,000 |
2009/10/16 | 570 | 570 | 568 | 568 | 4,000 |
2009/10/15 | 579 | 579 | 569 | 570 | 3,000 |
2009/10/14 | 568 | 568 | 567 | 567 | 2,000 |
2009/10/13 | 580 | 580 | 571 | 571 | 2,000 |
2009/10/09 | 570 | 570 | 570 | 570 | 2,000 |
2009/10/08 | 571 | 571 | 570 | 570 | 5,000 |
2009/10/06 | 575 | 581 | 575 | 581 | 2,000 |
2009/10/05 | 575 | 575 | 573 | 573 | 4,000 |
2009/10/02 | 576 | 577 | 567 | 573 | 10,000 |
2009/10/01 | 578 | 578 | 577 | 577 | 2,000 |
2009/09/30 | 579 | 580 | 578 | 580 | 6,000 |
2009/09/29 | 579 | 580 | 579 | 580 | 2,000 |
2009/09/28 | 580 | 590 | 579 | 579 | 9,000 |
2009/09/25 | 590 | 590 | 580 | 581 | 23,000 |
2009/09/24 | 625 | 628 | 622 | 627 | 33,000 |
2009/09/18 | 622 | 624 | 620 | 624 | 12,000 |
2009/09/17 | 620 | 622 | 620 | 622 | 6,000 |
2009/09/16 | 618 | 626 | 616 | 616 | 7,000 |
2009/09/15 | 617 | 617 | 615 | 615 | 10,000 |
2009/09/14 | 619 | 619 | 618 | 618 | 3,000 |
2009/09/11 | 607 | 618 | 607 | 618 | 4,000 |
2009/09/10 | 610 | 611 | 582 | 607 | 21,000 |
2009/09/09 | 618 | 618 | 614 | 614 | 4,000 |
2009/09/08 | 620 | 620 | 615 | 615 | 8,000 |
2009/09/07 | 625 | 627 | 620 | 620 | 7,000 |
2009/09/04 | 630 | 630 | 620 | 620 | 3,000 |
2009/09/03 | 625 | 625 | 623 | 623 | 5,000 |
2009/09/02 | 632 | 645 | 625 | 625 | 7,000 |
2009/09/01 | 625 | 625 | 625 | 625 | 1,000 |
2009/08/31 | 620 | 648 | 620 | 622 | 11,000 |
2009/08/28 | 619 | 619 | 614 | 614 | 5,000 |
2009/08/27 | 622 | 622 | 618 | 618 | 6,000 |
2009/08/26 | 613 | 618 | 613 | 618 | 8,000 |
2009/08/25 | 610 | 615 | 606 | 612 | 5,000 |
2009/08/24 | 610 | 610 | 610 | 610 | 2,000 |
2009/08/21 | 604 | 610 | 603 | 610 | 7,000 |
2009/08/20 | 595 | 609 | 595 | 604 | 8,000 |
2009/08/19 | 596 | 596 | 596 | 596 | 3,000 |
2009/08/18 | 592 | 595 | 592 | 595 | 2,000 |
2009/08/17 | 592 | 600 | 591 | 592 | 7,000 |
2009/08/14 | 586 | 592 | 586 | 592 | 5,000 |
2009/08/13 | 581 | 586 | 581 | 586 | 3,000 |
2009/08/12 | 581 | 581 | 581 | 581 | 6,000 |
2009/08/11 | 582 | 582 | 582 | 582 | 4,000 |
2009/08/10 | 581 | 583 | 581 | 583 | 7,000 |
2009/08/07 | 580 | 580 | 580 | 580 | 2,000 |
2009/08/06 | 584 | 585 | 581 | 581 | 4,000 |
2009/08/05 | 580 | 580 | 580 | 580 | 1,000 |
2009/08/04 | 580 | 584 | 580 | 580 | 7,000 |
2009/07/31 | 574 | 584 | 574 | 580 | 6,000 |
2009/07/30 | 572 | 574 | 572 | 574 | 5,000 |
2009/07/29 | 567 | 567 | 567 | 567 | 1,000 |
2009/07/28 | 573 | 574 | 572 | 572 | 5,000 |
2009/07/27 | 573 | 573 | 573 | 573 | 2,000 |
2009/07/24 | 566 | 566 | 566 | 566 | 3,000 |
2009/07/23 | 566 | 567 | 566 | 567 | 2,000 |
2009/07/22 | 570 | 572 | 570 | 572 | 4,000 |
2009/07/21 | 565 | 570 | 562 | 562 | 4,000 |
2009/07/17 | 571 | 574 | 565 | 567 | 6,000 |
2009/07/16 | 570 | 570 | 568 | 570 | 4,000 |
2009/07/15 | 570 | 570 | 568 | 568 | 3,000 |
2009/07/14 | 567 | 568 | 560 | 568 | 4,000 |
2009/07/13 | 569 | 569 | 560 | 567 | 6,000 |
2009/07/10 | 560 | 565 | 560 | 565 | 3,000 |
2009/07/09 | 570 | 570 | 561 | 561 | 4,000 |
2009/07/08 | 570 | 570 | 570 | 570 | 1,000 |
2009/07/07 | 570 | 573 | 570 | 573 | 4,000 |
2009/07/06 | 570 | 570 | 567 | 567 | 4,000 |
2009/07/03 | 563 | 563 | 562 | 562 | 3,000 |
2009/07/02 | 562 | 562 | 562 | 562 | 4,000 |
2009/07/01 | 562 | 562 | 562 | 562 | 1,000 |
2009/06/30 | 562 | 562 | 562 | 562 | 3,000 |
2009/06/29 | 561 | 563 | 561 | 563 | 3,000 |
2009/06/26 | 559 | 559 | 559 | 559 | 2,000 |
2009/06/25 | 556 | 557 | 555 | 555 | 4,000 |
2009/06/24 | 555 | 555 | 552 | 555 | 5,000 |
2009/06/23 | 555 | 555 | 555 | 555 | 4,000 |
2009/06/22 | 555 | 555 | 553 | 553 | 5,000 |
2009/06/19 | 554 | 554 | 552 | 553 | 7,000 |
2009/06/18 | 554 | 554 | 552 | 552 | 7,000 |
2009/06/17 | 554 | 554 | 553 | 554 | 6,000 |
2009/06/16 | 554 | 554 | 554 | 554 | 2,000 |
2009/06/15 | 554 | 555 | 552 | 552 | 15,000 |
2009/06/12 | 552 | 554 | 552 | 554 | 5,000 |
2009/06/11 | 555 | 555 | 552 | 552 | 10,000 |
2009/06/10 | 553 | 553 | 552 | 552 | 2,000 |
2009/06/09 | 553 | 554 | 553 | 553 | 4,000 |
2009/06/08 | 552 | 554 | 552 | 553 | 7,000 |
2009/06/05 | 552 | 555 | 552 | 555 | 5,000 |
2009/06/04 | 552 | 554 | 552 | 553 | 7,000 |
2009/06/03 | 552 | 552 | 552 | 552 | 1,000 |
2009/06/02 | 554 | 554 | 553 | 553 | 2,000 |
2009/06/01 | 555 | 555 | 553 | 553 | 7,000 |
2009/05/29 | 554 | 555 | 554 | 555 | 2,000 |
2009/05/28 | 555 | 555 | 554 | 554 | 2,000 |
2009/05/27 | 554 | 555 | 553 | 555 | 5,000 |
2009/05/26 | 555 | 555 | 553 | 553 | 5,000 |
2009/05/25 | 555 | 555 | 554 | 555 | 5,000 |
2009/05/22 | 555 | 556 | 555 | 555 | 4,000 |
2009/05/21 | 556 | 556 | 555 | 555 | 11,000 |
2009/05/20 | 556 | 556 | 555 | 555 | 4,000 |
2009/05/19 | 556 | 557 | 556 | 556 | 4,000 |
2009/05/18 | 557 | 559 | 557 | 557 | 6,000 |
2009/05/15 | 556 | 556 | 556 | 556 | 3,000 |
2009/05/14 | 556 | 556 | 555 | 556 | 4,000 |
2009/05/13 | 560 | 560 | 557 | 557 | 7,000 |
2009/05/12 | 556 | 556 | 556 | 556 | 1,000 |
2009/05/11 | 560 | 560 | 556 | 557 | 5,000 |
2009/05/08 | 560 | 560 | 555 | 555 | 2,000 |
2009/05/07 | 559 | 559 | 552 | 559 | 5,000 |
2009/05/01 | 551 | 560 | 551 | 560 | 5,000 |
2009/04/30 | 551 | 555 | 551 | 555 | 6,000 |
2009/04/28 | 555 | 555 | 552 | 552 | 4,000 |
2009/04/27 | 553 | 560 | 551 | 560 | 4,000 |
2009/04/24 | 555 | 555 | 553 | 553 | 3,000 |
2009/04/23 | 555 | 559 | 555 | 559 | 4,000 |
2009/04/22 | 555 | 555 | 555 | 555 | 3,000 |
2009/04/21 | 559 | 559 | 557 | 557 | 3,000 |
2009/04/20 | 554 | 560 | 553 | 560 | 6,000 |
2009/04/17 | 557 | 558 | 556 | 558 | 5,000 |
2009/04/16 | 558 | 558 | 558 | 558 | 2,000 |
2009/04/15 | 558 | 564 | 558 | 558 | 8,000 |
2009/04/14 | 560 | 560 | 558 | 558 | 2,000 |
2009/04/13 | 563 | 563 | 563 | 563 | 1,000 |
2009/04/10 | 559 | 559 | 559 | 559 | 1,000 |
2009/04/09 | 556 | 560 | 556 | 560 | 3,000 |
2009/04/08 | 558 | 558 | 556 | 556 | 2,000 |
2009/04/07 | 557 | 557 | 556 | 556 | 3,000 |
2009/04/06 | 556 | 559 | 555 | 558 | 6,000 |
2009/04/03 | 560 | 560 | 560 | 560 | 3,000 |
2009/04/02 | 560 | 562 | 560 | 560 | 3,000 |
2009/04/01 | 568 | 568 | 560 | 560 | 3,000 |
2009/03/30 | 565 | 569 | 560 | 569 | 5,000 |
2009/03/27 | 559 | 566 | 558 | 558 | 5,000 |
2009/03/26 | 561 | 565 | 557 | 559 | 13,000 |
2009/03/25 | 590 | 605 | 590 | 601 | 14,000 |
2009/03/24 | 588 | 592 | 588 | 591 | 12,000 |
2009/03/23 | 583 | 587 | 583 | 587 | 8,000 |
2009/03/19 | 582 | 583 | 582 | 583 | 6,000 |
2009/03/18 | 580 | 580 | 579 | 580 | 6,000 |
2009/03/17 | 576 | 577 | 576 | 577 | 5,000 |
2009/03/16 | 577 | 578 | 576 | 576 | 4,000 |
2009/03/13 | 572 | 572 | 570 | 570 | 4,000 |
2009/03/12 | 575 | 575 | 570 | 570 | 5,000 |
2009/03/11 | 574 | 574 | 571 | 574 | 9,000 |
2009/03/10 | 573 | 573 | 572 | 572 | 4,000 |
2009/03/09 | 578 | 578 | 573 | 574 | 8,000 |
2009/03/06 | 573 | 578 | 572 | 578 | 5,000 |
2009/03/05 | 574 | 576 | 574 | 575 | 3,000 |
2009/03/04 | 570 | 570 | 570 | 570 | 2,000 |
2009/03/03 | 570 | 570 | 570 | 570 | 1,000 |
2009/03/02 | 570 | 571 | 568 | 571 | 8,000 |
2009/02/27 | 570 | 571 | 570 | 571 | 3,000 |
2009/02/26 | 569 | 570 | 569 | 570 | 4,000 |
2009/02/25 | 569 | 569 | 568 | 569 | 6,000 |
2009/02/24 | 570 | 570 | 569 | 569 | 2,000 |
2009/02/23 | 571 | 572 | 570 | 572 | 6,000 |
2009/02/20 | 574 | 574 | 573 | 573 | 4,000 |
2009/02/19 | 574 | 580 | 574 | 574 | 5,000 |
2009/02/18 | 579 | 579 | 573 | 573 | 2,000 |
2009/02/17 | 580 | 580 | 573 | 576 | 7,000 |
2009/02/16 | 577 | 577 | 574 | 575 | 4,000 |
2009/02/13 | 574 | 574 | 574 | 574 | 2,000 |
2009/02/12 | 573 | 575 | 573 | 574 | 4,000 |
2009/02/10 | 580 | 580 | 575 | 575 | 3,000 |
2009/02/09 | 575 | 578 | 575 | 578 | 3,000 |
2009/02/06 | 577 | 577 | 576 | 576 | 3,000 |
2009/02/05 | 579 | 579 | 579 | 579 | 1,000 |
2009/02/04 | 576 | 576 | 576 | 576 | 1,000 |
2009/02/03 | 580 | 580 | 572 | 579 | 5,000 |
2009/02/02 | 580 | 580 | 575 | 575 | 7,000 |
2009/01/30 | 575 | 580 | 574 | 580 | 5,000 |
2009/01/29 | 574 | 582 | 574 | 582 | 3,000 |
2009/01/28 | 570 | 570 | 570 | 570 | 4,000 |
2009/01/27 | 579 | 579 | 579 | 579 | 2,000 |
2009/01/26 | 585 | 585 | 579 | 579 | 4,000 |
2009/01/23 | 576 | 576 | 576 | 576 | 1,000 |
2009/01/22 | 578 | 578 | 578 | 578 | 1,000 |
2009/01/21 | 580 | 584 | 575 | 584 | 5,000 |
2009/01/20 | 581 | 581 | 581 | 581 | 1,000 |
2009/01/19 | 584 | 586 | 582 | 585 | 5,000 |
2009/01/16 | 584 | 584 | 584 | 584 | 1,000 |
2009/01/15 | 586 | 586 | 576 | 576 | 3,000 |
2009/01/14 | 575 | 575 | 575 | 575 | 1,000 |
2009/01/13 | 575 | 575 | 575 | 575 | 4,000 |
2009/01/09 | 590 | 590 | 590 | 590 | 1,000 |
2009/01/08 | 578 | 590 | 578 | 590 | 5,000 |
2009/01/07 | 577 | 577 | 561 | 575 | 10,000 |
2009/01/06 | 568 | 568 | 564 | 564 | 4,000 |
2009/01/05 | 570 | 570 | 568 | 568 | 2,000 |