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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,041 | 1,048 | 1,041 | 1,043 | 37,000 |
| 2019/12/27 | 1,040 | 1,047 | 1,040 | 1,043 | 60,700 |
| 2019/12/26 | 1,035 | 1,043 | 1,035 | 1,041 | 47,700 |
| 2019/12/25 | 1,042 | 1,046 | 1,038 | 1,039 | 29,700 |
| 2019/12/24 | 1,044 | 1,047 | 1,037 | 1,042 | 36,600 |
| 2019/12/23 | 1,041 | 1,044 | 1,041 | 1,042 | 22,400 |
| 2019/12/20 | 1,041 | 1,046 | 1,039 | 1,042 | 29,800 |
| 2019/12/19 | 1,041 | 1,045 | 1,038 | 1,042 | 20,600 |
| 2019/12/18 | 1,048 | 1,048 | 1,038 | 1,041 | 27,700 |
| 2019/12/17 | 1,048 | 1,049 | 1,045 | 1,048 | 31,000 |
| 2019/12/16 | 1,043 | 1,047 | 1,042 | 1,046 | 39,100 |
| 2019/12/13 | 1,039 | 1,042 | 1,034 | 1,038 | 55,500 |
| 2019/12/12 | 1,036 | 1,037 | 1,033 | 1,034 | 16,700 |
| 2019/12/11 | 1,037 | 1,040 | 1,032 | 1,033 | 35,500 |
| 2019/12/10 | 1,037 | 1,042 | 1,036 | 1,037 | 26,000 |
| 2019/12/09 | 1,043 | 1,045 | 1,035 | 1,037 | 37,100 |
| 2019/12/06 | 1,036 | 1,043 | 1,034 | 1,037 | 28,700 |
| 2019/12/05 | 1,041 | 1,044 | 1,035 | 1,037 | 23,500 |
| 2019/12/04 | 1,033 | 1,044 | 1,032 | 1,041 | 35,000 |
| 2019/12/03 | 1,039 | 1,039 | 1,033 | 1,037 | 47,100 |
| 2019/12/02 | 1,048 | 1,053 | 1,044 | 1,044 | 31,100 |
| 2019/11/29 | 1,046 | 1,047 | 1,044 | 1,045 | 12,600 |
| 2019/11/28 | 1,046 | 1,047 | 1,042 | 1,046 | 24,700 |
| 2019/11/27 | 1,051 | 1,052 | 1,045 | 1,049 | 17,200 |
| 2019/11/26 | 1,051 | 1,054 | 1,045 | 1,045 | 25,500 |
| 2019/11/25 | 1,050 | 1,051 | 1,042 | 1,047 | 30,700 |
| 2019/11/22 | 1,047 | 1,053 | 1,045 | 1,045 | 28,700 |
| 2019/11/21 | 1,044 | 1,053 | 1,042 | 1,050 | 26,300 |
| 2019/11/20 | 1,045 | 1,052 | 1,043 | 1,047 | 23,900 |
| 2019/11/19 | 1,050 | 1,050 | 1,047 | 1,047 | 8,800 |
| 2019/11/18 | 1,052 | 1,057 | 1,046 | 1,050 | 23,300 |
| 2019/11/15 | 1,040 | 1,054 | 1,040 | 1,050 | 27,900 |
| 2019/11/14 | 1,046 | 1,048 | 1,039 | 1,039 | 33,200 |
| 2019/11/13 | 1,049 | 1,051 | 1,045 | 1,045 | 27,100 |
| 2019/11/12 | 1,044 | 1,052 | 1,044 | 1,047 | 31,300 |
| 2019/11/11 | 1,050 | 1,055 | 1,044 | 1,044 | 62,700 |
| 2019/11/08 | 1,057 | 1,059 | 1,052 | 1,054 | 34,700 |
| 2019/11/07 | 1,050 | 1,057 | 1,048 | 1,055 | 33,100 |
| 2019/11/06 | 1,052 | 1,054 | 1,047 | 1,051 | 30,500 |
| 2019/11/05 | 1,058 | 1,059 | 1,050 | 1,055 | 62,700 |
| 2019/11/01 | 1,045 | 1,051 | 1,042 | 1,047 | 30,800 |
| 2019/10/31 | 1,056 | 1,056 | 1,046 | 1,046 | 41,900 |
| 2019/10/30 | 1,054 | 1,056 | 1,047 | 1,054 | 86,500 |
| 2019/10/29 | 1,045 | 1,055 | 1,045 | 1,049 | 46,800 |
| 2019/10/28 | 1,048 | 1,048 | 1,040 | 1,044 | 26,500 |
| 2019/10/25 | 1,051 | 1,055 | 1,044 | 1,046 | 35,100 |
| 2019/10/24 | 1,051 | 1,055 | 1,047 | 1,047 | 56,700 |
| 2019/10/23 | 1,044 | 1,050 | 1,044 | 1,049 | 47,600 |
| 2019/10/21 | 1,042 | 1,045 | 1,040 | 1,044 | 27,800 |
| 2019/10/18 | 1,044 | 1,049 | 1,036 | 1,039 | 72,400 |
| 2019/10/17 | 1,036 | 1,044 | 1,033 | 1,042 | 86,900 |
| 2019/10/16 | 1,035 | 1,042 | 1,032 | 1,036 | 76,300 |
| 2019/10/15 | 1,031 | 1,035 | 1,030 | 1,030 | 45,600 |
| 2019/10/11 | 1,035 | 1,036 | 1,020 | 1,021 | 48,400 |
| 2019/10/10 | 1,033 | 1,037 | 1,028 | 1,031 | 31,800 |
| 2019/10/09 | 1,030 | 1,040 | 1,030 | 1,039 | 45,000 |
| 2019/10/08 | 1,028 | 1,036 | 1,028 | 1,035 | 52,000 |
| 2019/10/07 | 1,024 | 1,033 | 1,024 | 1,029 | 40,900 |
| 2019/10/04 | 1,026 | 1,026 | 1,018 | 1,025 | 54,300 |
| 2019/10/03 | 1,028 | 1,030 | 1,023 | 1,026 | 58,400 |
| 2019/10/02 | 1,027 | 1,040 | 1,027 | 1,035 | 69,800 |
| 2019/10/01 | 1,021 | 1,035 | 1,021 | 1,029 | 68,700 |
| 2019/09/30 | 1,023 | 1,026 | 1,015 | 1,020 | 125,600 |
| 2019/09/27 | 1,026 | 1,031 | 1,022 | 1,029 | 433,500 |
| 2019/09/26 | 1,054 | 1,057 | 1,033 | 1,037 | 593,300 |
| 2019/09/25 | 1,051 | 1,064 | 1,050 | 1,050 | 244,900 |
| 2019/09/24 | 1,051 | 1,059 | 1,051 | 1,052 | 141,900 |
| 2019/09/20 | 1,063 | 1,064 | 1,051 | 1,052 | 108,600 |
| 2019/09/19 | 1,059 | 1,068 | 1,058 | 1,065 | 91,700 |
| 2019/09/18 | 1,065 | 1,073 | 1,061 | 1,062 | 76,000 |
| 2019/09/17 | 1,065 | 1,075 | 1,065 | 1,070 | 110,400 |
| 2019/09/13 | 1,055 | 1,065 | 1,052 | 1,065 | 127,000 |
| 2019/09/12 | 1,050 | 1,055 | 1,046 | 1,049 | 108,300 |
| 2019/09/11 | 1,037 | 1,050 | 1,037 | 1,050 | 110,000 |
| 2019/09/10 | 1,030 | 1,040 | 1,030 | 1,038 | 64,300 |
| 2019/09/09 | 1,030 | 1,033 | 1,028 | 1,033 | 91,400 |
| 2019/09/06 | 1,027 | 1,032 | 1,027 | 1,030 | 80,600 |
| 2019/09/05 | 1,029 | 1,034 | 1,025 | 1,027 | 137,300 |
| 2019/09/04 | 1,028 | 1,030 | 1,024 | 1,024 | 147,400 |
| 2019/09/03 | 1,021 | 1,031 | 1,021 | 1,028 | 116,000 |
| 2019/09/02 | 1,025 | 1,029 | 1,021 | 1,021 | 51,300 |
| 2019/08/30 | 1,022 | 1,029 | 1,022 | 1,028 | 41,400 |
| 2019/08/29 | 1,019 | 1,023 | 1,018 | 1,021 | 27,400 |
| 2019/08/28 | 1,023 | 1,025 | 1,016 | 1,024 | 23,100 |
| 2019/08/27 | 1,017 | 1,024 | 1,017 | 1,021 | 15,200 |
| 2019/08/26 | 1,014 | 1,021 | 1,012 | 1,015 | 55,500 |
| 2019/08/23 | 1,026 | 1,027 | 1,020 | 1,024 | 19,100 |
| 2019/08/22 | 1,025 | 1,025 | 1,020 | 1,024 | 14,400 |
| 2019/08/21 | 1,020 | 1,025 | 1,018 | 1,022 | 15,100 |
| 2019/08/20 | 1,023 | 1,027 | 1,022 | 1,026 | 20,000 |
| 2019/08/19 | 1,020 | 1,024 | 1,012 | 1,019 | 26,500 |
| 2019/08/16 | 1,019 | 1,020 | 1,016 | 1,018 | 23,500 |
| 2019/08/15 | 1,011 | 1,020 | 1,011 | 1,020 | 22,600 |
| 2019/08/14 | 1,017 | 1,022 | 1,016 | 1,021 | 30,900 |
| 2019/08/13 | 1,016 | 1,020 | 1,012 | 1,018 | 30,500 |
| 2019/08/09 | 1,024 | 1,024 | 1,020 | 1,022 | 24,300 |
| 2019/08/08 | 1,019 | 1,024 | 1,017 | 1,019 | 17,900 |
| 2019/08/07 | 1,019 | 1,025 | 1,016 | 1,025 | 30,000 |
| 2019/08/06 | 1,002 | 1,019 | 1,000 | 1,018 | 40,000 |
| 2019/08/05 | 1,006 | 1,015 | 1,005 | 1,014 | 50,800 |
| 2019/08/02 | 1,008 | 1,018 | 1,008 | 1,009 | 42,600 |
| 2019/08/01 | 1,017 | 1,017 | 1,009 | 1,016 | 18,500 |
| 2019/07/31 | 1,025 | 1,025 | 1,018 | 1,019 | 17,100 |
| 2019/07/30 | 1,018 | 1,029 | 1,018 | 1,029 | 26,300 |
| 2019/07/29 | 1,012 | 1,021 | 1,012 | 1,020 | 18,200 |
| 2019/07/26 | 1,007 | 1,010 | 1,005 | 1,008 | 15,400 |
| 2019/07/25 | 1,009 | 1,013 | 1,007 | 1,010 | 14,000 |
| 2019/07/24 | 1,011 | 1,011 | 1,006 | 1,010 | 18,900 |
| 2019/07/23 | 1,017 | 1,017 | 1,010 | 1,012 | 15,900 |
| 2019/07/22 | 1,011 | 1,018 | 1,008 | 1,014 | 17,900 |
| 2019/07/19 | 1,006 | 1,016 | 1,006 | 1,013 | 23,400 |
| 2019/07/18 | 1,020 | 1,022 | 1,002 | 1,003 | 46,500 |
| 2019/07/17 | 1,023 | 1,027 | 1,021 | 1,022 | 23,400 |
| 2019/07/16 | 1,027 | 1,030 | 1,023 | 1,026 | 49,900 |
| 2019/07/12 | 1,020 | 1,028 | 1,020 | 1,022 | 26,900 |
| 2019/07/11 | 1,016 | 1,025 | 1,016 | 1,025 | 30,800 |
| 2019/07/10 | 1,004 | 1,015 | 1,004 | 1,012 | 29,000 |
| 2019/07/09 | 1,009 | 1,016 | 1,006 | 1,011 | 14,600 |
| 2019/07/08 | 1,020 | 1,021 | 1,005 | 1,006 | 32,000 |
| 2019/07/05 | 1,022 | 1,028 | 1,017 | 1,023 | 44,100 |
| 2019/07/04 | 1,018 | 1,027 | 1,018 | 1,025 | 47,400 |
| 2019/07/03 | 1,007 | 1,018 | 1,005 | 1,017 | 49,100 |
| 2019/07/02 | 1,002 | 1,009 | 999 | 1,006 | 28,200 |
| 2019/07/01 | 1,002 | 1,006 | 1,000 | 1,000 | 41,500 |
| 2019/06/28 | 997 | 1,003 | 996 | 997 | 30,200 |
| 2019/06/27 | 992 | 1,000 | 990 | 1,000 | 23,100 |
| 2019/06/26 | 990 | 996 | 988 | 993 | 32,900 |
| 2019/06/25 | 995 | 999 | 990 | 991 | 38,700 |
| 2019/06/24 | 998 | 998 | 994 | 996 | 25,500 |
| 2019/06/21 | 1,001 | 1,002 | 996 | 996 | 37,900 |
| 2019/06/20 | 1,001 | 1,007 | 1,000 | 1,003 | 27,200 |
| 2019/06/19 | 997 | 1,005 | 996 | 1,001 | 45,300 |
| 2019/06/18 | 1,008 | 1,009 | 996 | 996 | 46,300 |
| 2019/06/17 | 1,008 | 1,010 | 1,004 | 1,005 | 22,900 |
| 2019/06/14 | 1,007 | 1,009 | 1,002 | 1,007 | 33,600 |
| 2019/06/13 | 1,005 | 1,010 | 1,001 | 1,006 | 35,200 |
| 2019/06/12 | 1,003 | 1,009 | 1,001 | 1,007 | 39,100 |
| 2019/06/11 | 1,005 | 1,008 | 1,001 | 1,006 | 25,900 |
| 2019/06/10 | 1,008 | 1,014 | 1,005 | 1,011 | 27,900 |
| 2019/06/07 | 1,016 | 1,016 | 1,009 | 1,015 | 16,300 |
| 2019/06/06 | 1,009 | 1,017 | 1,006 | 1,012 | 19,700 |
| 2019/06/05 | 1,009 | 1,011 | 1,002 | 1,010 | 33,200 |
| 2019/06/04 | 1,001 | 1,005 | 997 | 1,005 | 27,700 |
| 2019/06/03 | 1,002 | 1,003 | 999 | 999 | 28,500 |
| 2019/05/31 | 1,005 | 1,009 | 1,001 | 1,007 | 23,800 |
| 2019/05/30 | 1,007 | 1,010 | 1,001 | 1,006 | 20,400 |
| 2019/05/29 | 1,008 | 1,013 | 1,001 | 1,011 | 34,700 |
| 2019/05/28 | 1,019 | 1,019 | 1,011 | 1,011 | 20,500 |
| 2019/05/27 | 1,015 | 1,019 | 1,014 | 1,019 | 32,400 |
| 2019/05/24 | 1,005 | 1,015 | 1,005 | 1,015 | 23,400 |
| 2019/05/23 | 1,004 | 1,013 | 1,004 | 1,013 | 20,400 |
| 2019/05/22 | 1,013 | 1,016 | 1,003 | 1,003 | 23,100 |
| 2019/05/21 | 1,017 | 1,018 | 1,011 | 1,013 | 20,300 |
| 2019/05/20 | 1,013 | 1,018 | 1,012 | 1,018 | 35,100 |
| 2019/05/17 | 1,007 | 1,012 | 1,004 | 1,012 | 34,200 |
| 2019/05/16 | 1,002 | 1,005 | 990 | 1,001 | 36,900 |
| 2019/05/15 | 994 | 999 | 991 | 999 | 28,600 |
| 2019/05/14 | 981 | 993 | 979 | 990 | 51,400 |
| 2019/05/13 | 999 | 999 | 987 | 987 | 73,700 |
| 2019/05/10 | 996 | 1,008 | 996 | 999 | 46,000 |
| 2019/05/09 | 1,003 | 1,003 | 995 | 998 | 62,700 |
| 2019/05/08 | 1,011 | 1,014 | 1,005 | 1,010 | 41,600 |
| 2019/05/07 | 1,003 | 1,018 | 1,003 | 1,012 | 35,900 |
| 2019/04/26 | 1,008 | 1,013 | 1,004 | 1,007 | 20,500 |
| 2019/04/25 | 1,005 | 1,013 | 1,005 | 1,012 | 20,700 |
| 2019/04/24 | 1,008 | 1,014 | 1,003 | 1,006 | 19,400 |
| 2019/04/23 | 1,003 | 1,012 | 1,003 | 1,010 | 22,300 |
| 2019/04/22 | 1,000 | 1,009 | 1,000 | 1,007 | 16,500 |
| 2019/04/19 | 1,006 | 1,012 | 1,000 | 1,003 | 13,900 |
| 2019/04/18 | 1,020 | 1,020 | 1,002 | 1,005 | 29,000 |
| 2019/04/17 | 1,015 | 1,022 | 1,012 | 1,014 | 32,300 |
| 2019/04/16 | 1,014 | 1,020 | 1,010 | 1,019 | 45,800 |
| 2019/04/15 | 1,016 | 1,021 | 1,008 | 1,014 | 47,500 |
| 2019/04/12 | 1,010 | 1,019 | 1,010 | 1,011 | 54,700 |
| 2019/04/11 | 1,000 | 1,009 | 999 | 1,009 | 35,300 |
| 2019/04/10 | 995 | 1,005 | 995 | 1,003 | 23,300 |
| 2019/04/09 | 1,003 | 1,003 | 994 | 998 | 26,900 |
| 2019/04/08 | 1,005 | 1,007 | 999 | 1,003 | 34,800 |
| 2019/04/05 | 996 | 1,010 | 994 | 1,007 | 78,500 |
| 2019/04/04 | 983 | 990 | 979 | 988 | 39,800 |
| 2019/04/03 | 996 | 996 | 982 | 983 | 63,600 |
| 2019/04/02 | 1,000 | 1,004 | 992 | 992 | 41,800 |
| 2019/04/01 | 990 | 1,005 | 990 | 999 | 70,800 |
| 2019/03/29 | 995 | 997 | 988 | 990 | 69,200 |
| 2019/03/28 | 1,001 | 1,001 | 989 | 995 | 85,700 |
| 2019/03/27 | 1,013 | 1,016 | 1,004 | 1,005 | 366,900 |
| 2019/03/26 | 1,030 | 1,037 | 1,027 | 1,027 | 428,300 |
| 2019/03/25 | 1,026 | 1,037 | 1,025 | 1,033 | 193,700 |
| 2019/03/22 | 1,037 | 1,042 | 1,035 | 1,041 | 108,400 |
| 2019/03/20 | 1,033 | 1,038 | 1,033 | 1,036 | 74,800 |
| 2019/03/19 | 1,041 | 1,042 | 1,036 | 1,036 | 98,900 |
| 2019/03/18 | 1,035 | 1,045 | 1,032 | 1,044 | 110,100 |
| 2019/03/15 | 1,027 | 1,034 | 1,027 | 1,031 | 85,400 |
| 2019/03/14 | 1,029 | 1,033 | 1,026 | 1,027 | 125,500 |
| 2019/03/13 | 1,030 | 1,035 | 1,025 | 1,029 | 40,500 |
| 2019/03/12 | 1,019 | 1,032 | 1,019 | 1,029 | 51,500 |
| 2019/03/11 | 1,008 | 1,020 | 1,008 | 1,019 | 73,600 |
| 2019/03/08 | 1,023 | 1,023 | 1,010 | 1,010 | 147,800 |
| 2019/03/07 | 1,031 | 1,031 | 1,024 | 1,025 | 100,600 |
| 2019/03/06 | 1,032 | 1,037 | 1,029 | 1,030 | 221,300 |
| 2019/03/05 | 1,030 | 1,039 | 1,027 | 1,038 | 52,500 |
| 2019/03/04 | 1,035 | 1,036 | 1,030 | 1,033 | 43,100 |
| 2019/03/01 | 1,040 | 1,040 | 1,032 | 1,035 | 48,400 |
| 2019/02/28 | 1,033 | 1,039 | 1,031 | 1,036 | 38,700 |
| 2019/02/27 | 1,025 | 1,034 | 1,025 | 1,031 | 43,900 |
| 2019/02/26 | 1,021 | 1,032 | 1,021 | 1,027 | 38,900 |
| 2019/02/25 | 1,021 | 1,027 | 1,019 | 1,027 | 45,800 |
| 2019/02/22 | 1,020 | 1,023 | 1,019 | 1,019 | 36,400 |
| 2019/02/21 | 1,020 | 1,020 | 1,016 | 1,019 | 30,200 |
| 2019/02/20 | 1,016 | 1,019 | 1,015 | 1,016 | 24,100 |
| 2019/02/19 | 1,009 | 1,019 | 1,009 | 1,013 | 41,900 |
| 2019/02/18 | 1,008 | 1,017 | 1,007 | 1,014 | 49,100 |
| 2019/02/15 | 997 | 1,004 | 995 | 1,002 | 22,700 |
| 2019/02/14 | 998 | 1,007 | 996 | 1,001 | 58,600 |
| 2019/02/13 | 998 | 998 | 990 | 996 | 36,900 |
| 2019/02/12 | 990 | 996 | 989 | 994 | 38,800 |
| 2019/02/08 | 991 | 996 | 985 | 991 | 38,700 |
| 2019/02/07 | 1,002 | 1,002 | 993 | 998 | 34,700 |
| 2019/02/06 | 1,000 | 1,003 | 996 | 999 | 29,800 |
| 2019/02/05 | 996 | 1,002 | 992 | 998 | 44,800 |
| 2019/02/04 | 985 | 992 | 978 | 991 | 57,200 |
| 2019/02/01 | 971 | 982 | 971 | 978 | 39,500 |
| 2019/01/31 | 967 | 981 | 967 | 970 | 49,000 |
| 2019/01/30 | 973 | 975 | 967 | 967 | 50,200 |
| 2019/01/29 | 969 | 970 | 966 | 969 | 39,100 |
| 2019/01/28 | 975 | 975 | 969 | 969 | 46,900 |
| 2019/01/25 | 979 | 983 | 975 | 975 | 33,800 |
| 2019/01/24 | 976 | 980 | 971 | 979 | 29,100 |
| 2019/01/23 | 976 | 984 | 976 | 978 | 53,400 |
| 2019/01/22 | 983 | 983 | 976 | 979 | 30,100 |
| 2019/01/21 | 986 | 986 | 977 | 983 | 47,500 |
| 2019/01/18 | 979 | 990 | 979 | 982 | 33,000 |
| 2019/01/17 | 973 | 986 | 972 | 979 | 46,700 |
| 2019/01/16 | 976 | 979 | 968 | 973 | 36,300 |
| 2019/01/15 | 986 | 986 | 967 | 970 | 110,600 |
| 2019/01/11 | 994 | 994 | 986 | 991 | 39,800 |
| 2019/01/10 | 994 | 996 | 986 | 993 | 35,000 |
| 2019/01/09 | 1,000 | 1,002 | 995 | 997 | 43,600 |
| 2019/01/08 | 1,001 | 1,004 | 992 | 993 | 38,400 |
| 2019/01/07 | 1,000 | 1,006 | 988 | 998 | 46,400 |
| 2019/01/04 | 971 | 989 | 962 | 987 | 50,300 |