システム・ロケーション(2480)の株価時系列情報
システム・ロケーション(2480)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 2,340 | 2,420 | 2,340 | 2,420 | 4,000 |
| 2006/12/29 | 1 -> 3.00 分割 | ||||
| 2006/12/28 | 7,110 | 7,200 | 7,110 | 7,130 | 300 |
| 2006/12/27 | 7,100 | 7,100 | 7,100 | 7,100 | 300 |
| 2006/12/26 | 7,020 | 7,250 | 7,020 | 7,250 | 500 |
| 2006/12/25 | 7,250 | 7,250 | 7,060 | 7,060 | 900 |
| 2006/12/22 | 7,010 | 7,300 | 7,010 | 7,300 | 2,400 |
| 2006/12/21 | 7,020 | 7,020 | 7,020 | 7,020 | 300 |
| 2006/12/19 | 7,170 | 7,170 | 7,050 | 7,050 | 400 |
| 2006/12/18 | 7,200 | 7,200 | 7,010 | 7,020 | 500 |
| 2006/12/15 | 7,100 | 7,100 | 7,020 | 7,050 | 600 |
| 2006/12/14 | 7,000 | 7,120 | 7,000 | 7,120 | 1,300 |
| 2006/12/13 | 7,020 | 7,020 | 7,020 | 7,020 | 200 |
| 2006/12/12 | 7,060 | 7,060 | 7,040 | 7,040 | 200 |
| 2006/12/11 | 7,270 | 7,270 | 7,260 | 7,260 | 400 |
| 2006/12/08 | 7,100 | 7,290 | 7,100 | 7,200 | 600 |
| 2006/12/07 | 7,010 | 7,020 | 7,010 | 7,010 | 300 |
| 2006/12/05 | 7,150 | 7,150 | 7,100 | 7,100 | 700 |
| 2006/12/04 | 7,300 | 7,300 | 7,000 | 7,000 | 1,700 |
| 2006/12/01 | 7,250 | 7,250 | 6,950 | 7,000 | 4,700 |
| 2006/11/30 | 6,820 | 6,850 | 6,820 | 6,850 | 200 |
| 2006/11/29 | 6,800 | 6,900 | 6,800 | 6,820 | 400 |
| 2006/11/28 | 6,460 | 6,500 | 6,400 | 6,500 | 500 |
| 2006/11/27 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
| 2006/11/24 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
| 2006/11/21 | 6,500 | 6,500 | 6,500 | 6,500 | 600 |
| 2006/11/20 | 6,660 | 6,660 | 6,550 | 6,550 | 1,600 |
| 2006/11/17 | 6,700 | 6,700 | 6,650 | 6,650 | 800 |
| 2006/11/16 | 6,350 | 6,600 | 6,340 | 6,600 | 4,300 |
| 2006/11/15 | 6,180 | 6,300 | 6,150 | 6,200 | 4,600 |
| 2006/11/14 | 6,000 | 6,090 | 6,000 | 6,050 | 1,000 |
| 2006/11/10 | 6,020 | 6,120 | 6,020 | 6,120 | 800 |
| 2006/11/09 | 6,120 | 6,120 | 6,020 | 6,120 | 600 |
| 2006/11/08 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
| 2006/11/06 | 6,100 | 6,100 | 6,010 | 6,010 | 200 |
| 2006/11/02 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
| 2006/11/01 | 6,020 | 6,020 | 6,010 | 6,010 | 200 |
| 2006/10/27 | 6,000 | 6,000 | 6,000 | 6,000 | 500 |
| 2006/10/26 | 6,070 | 6,070 | 6,070 | 6,070 | 300 |
| 2006/10/24 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
| 2006/10/23 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
| 2006/10/20 | 6,150 | 6,150 | 6,120 | 6,120 | 300 |
| 2006/10/19 | 6,300 | 6,310 | 6,110 | 6,270 | 1,100 |
| 2006/10/18 | 6,000 | 6,100 | 6,000 | 6,100 | 400 |
| 2006/10/17 | 6,010 | 6,010 | 6,000 | 6,000 | 500 |
| 2006/10/16 | 6,110 | 6,110 | 6,110 | 6,110 | 100 |
| 2006/10/13 | 6,000 | 6,010 | 6,000 | 6,010 | 200 |
| 2006/10/12 | 6,000 | 6,100 | 6,000 | 6,000 | 1,900 |
| 2006/10/11 | 6,010 | 6,010 | 6,010 | 6,010 | 300 |
| 2006/10/10 | 6,000 | 6,200 | 6,000 | 6,020 | 800 |
| 2006/10/05 | 6,010 | 6,100 | 6,010 | 6,100 | 300 |
| 2006/10/04 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 2006/10/03 | 6,210 | 6,210 | 6,100 | 6,100 | 900 |
| 2006/09/29 | 6,210 | 6,400 | 6,200 | 6,400 | 400 |
| 2006/09/28 | 5,970 | 6,000 | 5,970 | 6,000 | 200 |
| 2006/09/27 | 6,000 | 6,000 | 6,000 | 6,000 | 2,100 |
| 2006/09/26 | 6,000 | 6,200 | 6,000 | 6,200 | 1,300 |
| 2006/09/25 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 |
| 2006/09/22 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2006/09/21 | 6,000 | 6,200 | 6,000 | 6,200 | 400 |
| 2006/09/20 | 6,100 | 6,100 | 6,100 | 6,100 | 500 |
| 2006/09/19 | 6,100 | 6,100 | 6,020 | 6,020 | 400 |
| 2006/09/15 | 6,300 | 6,490 | 6,300 | 6,410 | 1,400 |
| 2006/09/14 | 6,100 | 6,300 | 6,100 | 6,300 | 900 |
| 2006/09/13 | 6,000 | 6,100 | 6,000 | 6,100 | 1,400 |
| 2006/09/12 | 6,100 | 6,100 | 6,000 | 6,000 | 1,700 |
| 2006/09/08 | 6,500 | 6,500 | 6,500 | 6,500 | 500 |
| 2006/09/07 | 6,150 | 6,450 | 6,150 | 6,450 | 1,900 |
| 2006/09/06 | 6,050 | 6,150 | 6,050 | 6,150 | 600 |
| 2006/09/05 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2006/09/04 | 6,090 | 6,100 | 6,090 | 6,100 | 300 |
| 2006/09/01 | 6,010 | 6,010 | 6,000 | 6,010 | 500 |
| 2006/08/31 | 6,040 | 6,050 | 6,040 | 6,050 | 200 |
| 2006/08/30 | 6,010 | 6,020 | 6,010 | 6,020 | 500 |
| 2006/08/28 | 6,110 | 6,110 | 6,110 | 6,110 | 100 |
| 2006/08/25 | 6,140 | 6,140 | 6,090 | 6,090 | 300 |
| 2006/08/24 | 6,180 | 6,180 | 6,140 | 6,140 | 200 |
| 2006/08/23 | 6,180 | 6,190 | 6,090 | 6,090 | 300 |
| 2006/08/22 | 6,200 | 6,200 | 6,040 | 6,040 | 300 |
| 2006/08/21 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
| 2006/08/18 | 6,200 | 6,200 | 6,100 | 6,110 | 900 |
| 2006/08/17 | 6,150 | 6,330 | 6,150 | 6,230 | 1,100 |
| 2006/08/16 | 6,010 | 6,030 | 6,010 | 6,030 | 300 |
| 2006/08/15 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2006/08/14 | 6,070 | 6,070 | 6,070 | 6,070 | 200 |
| 2006/08/11 | 6,120 | 6,120 | 6,070 | 6,070 | 200 |
| 2006/08/10 | 6,110 | 6,150 | 6,110 | 6,120 | 900 |
| 2006/08/09 | 6,100 | 6,100 | 6,050 | 6,100 | 1,100 |
| 2006/08/08 | 6,100 | 6,150 | 6,100 | 6,100 | 900 |
| 2006/08/07 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
| 2006/08/03 | 5,940 | 5,980 | 5,940 | 5,980 | 700 |
| 2006/08/02 | 5,850 | 5,900 | 5,850 | 5,880 | 1,200 |
| 2006/08/01 | 5,990 | 5,990 | 5,830 | 5,830 | 1,900 |
| 2006/07/31 | 5,680 | 5,850 | 5,650 | 5,850 | 1,400 |
| 2006/07/28 | 5,650 | 5,650 | 5,650 | 5,650 | 200 |
| 2006/07/27 | 5,900 | 5,900 | 5,500 | 5,500 | 700 |
| 2006/07/26 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2006/07/25 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2006/07/24 | 6,000 | 6,000 | 5,900 | 5,900 | 500 |
| 2006/07/21 | 6,000 | 6,000 | 6,000 | 6,000 | 500 |
| 2006/07/20 | 6,000 | 6,000 | 6,000 | 6,000 | 400 |
| 2006/07/19 | 5,900 | 6,000 | 5,900 | 6,000 | 600 |
| 2006/07/18 | 6,000 | 6,010 | 6,000 | 6,000 | 3,800 |
| 2006/07/14 | 6,000 | 6,010 | 5,910 | 6,000 | 2,000 |
| 2006/07/13 | 6,000 | 6,000 | 6,000 | 6,000 | 1,400 |
| 2006/07/12 | 6,010 | 6,010 | 6,000 | 6,000 | 800 |
| 2006/07/11 | 6,000 | 6,000 | 6,000 | 6,000 | 400 |
| 2006/07/10 | 6,000 | 6,000 | 5,990 | 6,000 | 3,400 |
| 2006/07/07 | 6,000 | 6,010 | 6,000 | 6,000 | 300 |
| 2006/07/06 | 6,000 | 6,070 | 6,000 | 6,000 | 1,700 |
| 2006/07/05 | 6,000 | 6,010 | 6,000 | 6,010 | 1,000 |
| 2006/07/04 | 6,150 | 6,150 | 6,010 | 6,010 | 500 |
| 2006/07/03 | 6,000 | 6,100 | 6,000 | 6,100 | 600 |
| 2006/06/30 | 6,080 | 6,080 | 5,950 | 6,000 | 7,000 |
| 2006/06/29 | 6,200 | 6,200 | 6,000 | 6,070 | 1,800 |
| 2006/06/28 | 6,020 | 6,230 | 6,010 | 6,190 | 1,200 |
| 2006/06/27 | 6,200 | 6,650 | 6,100 | 6,100 | 4,000 |
| 2006/06/26 | 6,010 | 6,200 | 6,000 | 6,010 | 1,200 |
| 2006/06/23 | 6,200 | 6,200 | 5,700 | 5,850 | 3,800 |
| 2006/06/22 | 5,300 | 6,200 | 5,200 | 6,200 | 16,700 |
| 2006/06/21 | 5,000 | 5,200 | 5,000 | 5,200 | 4,900 |
| 2006/06/20 | 5,150 | 5,150 | 4,820 | 4,890 | 1,300 |
| 2006/06/19 | 4,950 | 5,050 | 4,800 | 5,050 | 3,100 |
| 2006/06/16 | 4,910 | 5,000 | 4,900 | 4,900 | 3,700 |
| 2006/06/15 | 4,800 | 4,850 | 4,660 | 4,660 | 1,600 |
| 2006/06/14 | 4,320 | 4,550 | 4,320 | 4,500 | 500 |
| 2006/06/13 | 4,500 | 4,500 | 4,440 | 4,470 | 500 |
| 2006/06/12 | 4,300 | 4,500 | 4,300 | 4,450 | 900 |
| 2006/06/09 | 4,320 | 4,360 | 4,250 | 4,350 | 1,000 |
| 2006/06/08 | 4,610 | 4,610 | 4,320 | 4,320 | 1,900 |
| 2006/06/07 | 5,000 | 5,000 | 4,710 | 4,710 | 1,900 |
| 2006/06/06 | 5,000 | 5,250 | 4,900 | 5,100 | 3,100 |
| 2006/06/05 | 5,100 | 5,200 | 5,000 | 5,100 | 1,800 |
| 2006/06/02 | 5,210 | 5,210 | 4,600 | 5,120 | 6,900 |
| 2006/06/01 | 5,810 | 5,810 | 5,350 | 5,510 | 5,200 |
| 2006/05/31 | 5,730 | 5,850 | 5,610 | 5,800 | 5,900 |
| 2006/05/30 | 5,870 | 5,900 | 5,650 | 5,750 | 3,200 |
| 2006/05/29 | 6,000 | 6,000 | 5,650 | 5,950 | 5,100 |
| 2006/05/26 | 6,000 | 6,000 | 6,000 | 6,000 | 1,500 |
| 2006/05/25 | 6,010 | 6,010 | 5,990 | 6,000 | 5,200 |
| 2006/05/24 | 6,010 | 6,020 | 6,000 | 6,000 | 2,900 |
| 2006/05/23 | 6,010 | 6,030 | 6,000 | 6,000 | 4,200 |
| 2006/05/22 | 6,250 | 6,250 | 6,000 | 6,010 | 2,600 |
| 2006/05/19 | 6,000 | 6,100 | 6,000 | 6,100 | 2,300 |
| 2006/05/18 | 5,770 | 6,050 | 5,770 | 6,050 | 11,600 |
| 2006/05/17 | 6,000 | 6,100 | 6,000 | 6,070 | 8,500 |
| 2006/05/16 | 6,400 | 6,480 | 6,000 | 6,000 | 9,700 |
| 2006/05/15 | 6,140 | 6,380 | 6,000 | 6,300 | 4,500 |
| 2006/05/12 | 6,100 | 6,280 | 6,000 | 6,280 | 6,400 |
| 2006/05/11 | 6,720 | 6,720 | 6,300 | 6,380 | 10,500 |
| 2006/05/10 | 6,820 | 6,850 | 6,610 | 6,790 | 4,500 |
| 2006/05/09 | 7,160 | 7,160 | 6,760 | 6,850 | 12,900 |
| 2006/05/08 | 7,200 | 7,250 | 7,100 | 7,150 | 12,800 |
| 2006/05/02 | 7,130 | 7,140 | 6,900 | 7,000 | 20,400 |
| 2006/05/01 | 6,950 | 7,540 | 6,760 | 7,330 | 42,100 |
| 2006/04/28 | 7,060 | 7,060 | 6,560 | 6,760 | 14,600 |
| 2006/04/27 | 7,000 | 7,200 | 6,700 | 6,760 | 29,000 |
| 2006/04/26 | 7,920 | 7,990 | 7,120 | 7,190 | 73,100 |
| 2006/04/25 | 7,500 | 8,330 | 7,400 | 8,120 | 134,200 |
| 2006/04/24 | 7,550 | 8,410 | 7,020 | 7,350 | 128,000 |
| 2006/04/21 | 13,200 | 13,300 | 7,480 | 7,850 | 365,900 |