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 |
---|---|---|---|---|---|
2008/12/30 | 280 | 282 | 266 | 272 | 12,700 |
2008/12/29 | 272 | 281 | 272 | 280 | 1,400 |
2008/12/26 | 271 | 271 | 271 | 271 | 200 |
2008/12/25 | 276 | 276 | 270 | 270 | 10,100 |
2008/12/24 | 283 | 283 | 280 | 280 | 800 |
2008/12/22 | 270 | 284 | 270 | 279 | 2,500 |
2008/12/19 | 275 | 280 | 270 | 270 | 15,300 |
2008/12/18 | 271 | 271 | 271 | 271 | 2,600 |
2008/12/17 | 270 | 275 | 270 | 275 | 1,200 |
2008/12/16 | 260 | 265 | 260 | 265 | 200 |
2008/12/15 | 260 | 261 | 260 | 261 | 200 |
2008/12/12 | 270 | 270 | 245 | 270 | 5,300 |
2008/12/11 | 266 | 270 | 266 | 270 | 300 |
2008/12/10 | 270 | 270 | 265 | 265 | 1,700 |
2008/12/09 | 270 | 271 | 270 | 271 | 1,200 |
2008/12/08 | 270 | 271 | 270 | 271 | 1,000 |
2008/12/05 | 270 | 280 | 270 | 280 | 3,100 |
2008/12/04 | 273 | 274 | 273 | 274 | 300 |
2008/12/03 | 275 | 275 | 275 | 275 | 1,200 |
2008/12/02 | 279 | 279 | 279 | 279 | 100 |
2008/12/01 | 285 | 285 | 280 | 280 | 1,300 |
2008/11/28 | 284 | 284 | 280 | 280 | 800 |
2008/11/27 | 280 | 288 | 275 | 288 | 1,400 |
2008/11/26 | 280 | 293 | 275 | 285 | 4,100 |
2008/11/25 | 285 | 285 | 280 | 285 | 3,000 |
2008/11/21 | 266 | 288 | 266 | 288 | 9,100 |
2008/11/20 | 271 | 271 | 270 | 270 | 600 |
2008/11/17 | 290 | 290 | 290 | 290 | 200 |
2008/11/14 | 299 | 299 | 265 | 265 | 1,400 |
2008/11/13 | 290 | 297 | 287 | 297 | 400 |
2008/11/12 | 298 | 298 | 298 | 298 | 100 |
2008/11/11 | 283 | 302 | 283 | 302 | 1,200 |
2008/11/10 | 270 | 282 | 270 | 282 | 1,100 |
2008/11/07 | 280 | 280 | 280 | 280 | 300 |
2008/11/05 | 280 | 290 | 280 | 290 | 900 |
2008/11/04 | 281 | 281 | 278 | 280 | 1,400 |
2008/10/31 | 284 | 290 | 267 | 290 | 17,100 |
2008/10/30 | 270 | 285 | 270 | 285 | 1,900 |
2008/10/29 | 295 | 300 | 290 | 290 | 1,200 |
2008/10/28 | 295 | 295 | 295 | 295 | 100 |
2008/10/27 | 285 | 295 | 285 | 295 | 1,300 |
2008/10/24 | 293 | 298 | 293 | 295 | 2,700 |
2008/10/23 | 285 | 285 | 285 | 285 | 600 |
2008/10/22 | 303 | 303 | 300 | 300 | 700 |
2008/10/21 | 308 | 308 | 303 | 303 | 1,200 |
2008/10/20 | 304 | 308 | 304 | 308 | 400 |
2008/10/17 | 297 | 304 | 297 | 304 | 6,200 |
2008/10/16 | 298 | 300 | 297 | 300 | 1,200 |
2008/10/15 | 306 | 306 | 306 | 306 | 200 |
2008/10/14 | 294 | 310 | 294 | 308 | 6,100 |
2008/10/10 | 310 | 310 | 275 | 299 | 4,400 |
2008/10/09 | 300 | 309 | 300 | 309 | 1,000 |
2008/10/08 | 305 | 305 | 304 | 305 | 800 |
2008/10/07 | 286 | 298 | 285 | 295 | 5,000 |
2008/10/06 | 309 | 309 | 290 | 300 | 5,600 |
2008/10/03 | 307 | 307 | 302 | 302 | 10,300 |
2008/10/02 | 311 | 311 | 311 | 311 | 1,800 |
2008/10/01 | 310 | 310 | 304 | 310 | 8,400 |
2008/09/30 | 303 | 308 | 301 | 308 | 14,800 |
2008/09/29 | 312 | 312 | 302 | 312 | 7,200 |
2008/09/26 | 315 | 315 | 302 | 302 | 1,400 |
2008/09/25 | 300 | 318 | 300 | 318 | 1,600 |
2008/09/24 | 320 | 320 | 305 | 305 | 3,800 |
2008/09/22 | 313 | 328 | 310 | 328 | 2,000 |
2008/09/19 | 309 | 330 | 309 | 328 | 10,000 |
2008/09/18 | 300 | 300 | 295 | 300 | 3,900 |
2008/09/17 | 300 | 310 | 300 | 300 | 7,900 |
2008/09/16 | 300 | 301 | 288 | 290 | 21,300 |
2008/09/12 | 320 | 320 | 311 | 311 | 2,600 |
2008/09/11 | 300 | 320 | 300 | 320 | 7,000 |
2008/09/10 | 283 | 300 | 283 | 295 | 7,800 |
2008/09/09 | 251 | 283 | 251 | 278 | 12,500 |
2008/09/08 | 260 | 273 | 250 | 255 | 31,300 |
2008/09/05 | 230 | 258 | 230 | 258 | 1,000 |
2008/09/04 | 236 | 237 | 232 | 235 | 3,000 |
2008/09/03 | 231 | 236 | 226 | 236 | 8,100 |
2008/09/02 | 234 | 235 | 232 | 235 | 3,600 |
2008/09/01 | 237 | 237 | 234 | 237 | 8,000 |
2008/08/29 | 236 | 243 | 236 | 239 | 22,300 |
2008/08/28 | 245 | 245 | 236 | 240 | 12,900 |
2008/08/27 | 250 | 250 | 240 | 245 | 14,800 |
2008/08/26 | 249 | 250 | 240 | 250 | 26,800 |
2008/08/25 | 252 | 257 | 249 | 252 | 8,700 |
2008/08/22 | 254 | 256 | 249 | 249 | 5,400 |
2008/08/21 | 260 | 260 | 256 | 257 | 9,100 |
2008/08/20 | 260 | 263 | 259 | 260 | 25,500 |
2008/08/19 | 261 | 261 | 260 | 261 | 1,000 |
2008/08/18 | 261 | 265 | 260 | 265 | 8,600 |
2008/08/15 | 256 | 265 | 256 | 265 | 5,600 |
2008/08/14 | 266 | 266 | 263 | 265 | 15,400 |
2008/08/13 | 283 | 283 | 261 | 261 | 3,700 |
2008/08/12 | 280 | 286 | 280 | 283 | 2,400 |
2008/08/11 | 288 | 291 | 280 | 280 | 13,200 |
2008/08/08 | 286 | 288 | 286 | 287 | 4,300 |
2008/08/07 | 290 | 290 | 289 | 289 | 4,800 |
2008/08/06 | 290 | 291 | 289 | 290 | 6,300 |
2008/08/05 | 290 | 290 | 290 | 290 | 1,500 |
2008/08/04 | 300 | 300 | 290 | 290 | 1,800 |
2008/08/01 | 307 | 307 | 287 | 290 | 4,700 |
2008/07/31 | 311 | 311 | 306 | 310 | 11,300 |
2008/07/30 | 315 | 319 | 306 | 306 | 6,900 |
2008/07/29 | 315 | 329 | 305 | 320 | 7,700 |
2008/07/28 | 358 | 358 | 315 | 320 | 3,700 |
2008/07/25 | 374 | 374 | 365 | 365 | 4,600 |
2008/07/24 | 375 | 375 | 375 | 375 | 1,200 |
2008/07/23 | 368 | 375 | 368 | 375 | 1,100 |
2008/07/22 | 390 | 390 | 390 | 390 | 300 |
2008/07/18 | 430 | 430 | 420 | 425 | 600 |
2008/07/17 | 439 | 439 | 434 | 434 | 300 |
2008/07/10 | 452 | 452 | 440 | 450 | 1,200 |
2008/07/09 | 495 | 495 | 470 | 470 | 1,400 |
2008/07/08 | 490 | 495 | 490 | 495 | 900 |
2008/07/07 | 511 | 511 | 495 | 495 | 1,300 |
2008/07/04 | 512 | 512 | 512 | 512 | 1,000 |
2008/07/03 | 520 | 520 | 520 | 520 | 100 |
2008/07/02 | 512 | 512 | 512 | 512 | 1,000 |
2008/07/01 | 521 | 521 | 521 | 521 | 1,100 |
2008/06/26 | 521 | 521 | 521 | 521 | 900 |
2008/06/25 | 520 | 520 | 520 | 520 | 100 |
2008/06/24 | 530 | 541 | 502 | 512 | 4,000 |
2008/06/20 | 528 | 528 | 528 | 528 | 200 |
2008/06/18 | 530 | 530 | 530 | 530 | 100 |
2008/06/16 | 530 | 530 | 530 | 530 | 800 |
2008/06/13 | 531 | 531 | 531 | 531 | 100 |
2008/06/09 | 550 | 550 | 550 | 550 | 100 |
2008/06/05 | 540 | 540 | 540 | 540 | 100 |
2008/06/03 | 530 | 530 | 530 | 530 | 400 |
2008/05/30 | 541 | 541 | 540 | 540 | 1,000 |
2008/05/29 | 550 | 550 | 540 | 540 | 500 |
2008/05/28 | 550 | 550 | 550 | 550 | 400 |
2008/05/27 | 550 | 550 | 550 | 550 | 300 |
2008/05/26 | 560 | 560 | 550 | 550 | 3,400 |
2008/05/22 | 569 | 569 | 550 | 550 | 700 |
2008/05/21 | 570 | 570 | 569 | 569 | 400 |
2008/05/20 | 570 | 570 | 570 | 570 | 1,100 |
2008/05/19 | 579 | 580 | 579 | 580 | 400 |
2008/05/16 | 580 | 580 | 575 | 580 | 700 |
2008/05/15 | 584 | 584 | 580 | 580 | 2,100 |
2008/05/14 | 590 | 590 | 555 | 555 | 900 |
2008/05/13 | 594 | 600 | 589 | 590 | 3,200 |
2008/05/12 | 596 | 596 | 596 | 596 | 300 |
2008/05/08 | 599 | 599 | 590 | 590 | 500 |
2008/05/07 | 600 | 600 | 590 | 590 | 1,400 |
2008/05/02 | 668 | 668 | 650 | 650 | 200 |
2008/04/28 | 638 | 638 | 638 | 638 | 100 |
2008/04/18 | 588 | 588 | 588 | 588 | 100 |
2008/04/11 | 630 | 630 | 625 | 629 | 800 |
2008/04/10 | 670 | 670 | 631 | 631 | 200 |
2008/04/09 | 690 | 690 | 685 | 685 | 400 |
2008/04/07 | 690 | 690 | 690 | 690 | 400 |
2008/04/04 | 669 | 669 | 660 | 660 | 400 |
2008/04/03 | 589 | 649 | 589 | 649 | 400 |
2008/03/25 | 680 | 680 | 680 | 680 | 500 |
2008/03/24 | 640 | 640 | 640 | 640 | 100 |
2008/03/19 | 640 | 640 | 640 | 640 | 300 |
2008/03/18 | 629 | 640 | 629 | 640 | 1,500 |
2008/03/17 | 599 | 599 | 599 | 599 | 100 |
2008/03/14 | 635 | 635 | 635 | 635 | 500 |
2008/03/04 | 666 | 666 | 666 | 666 | 400 |
2008/02/29 | 626 | 630 | 625 | 630 | 600 |
2008/02/27 | 616 | 616 | 616 | 616 | 100 |
2008/02/26 | 631 | 631 | 615 | 615 | 2,400 |
2008/02/25 | 630 | 630 | 630 | 630 | 600 |
2008/02/22 | 630 | 630 | 630 | 630 | 800 |
2008/02/21 | 621 | 655 | 621 | 655 | 500 |
2008/02/20 | 601 | 601 | 601 | 601 | 400 |
2008/02/19 | 600 | 601 | 600 | 600 | 2,100 |
2008/02/18 | 600 | 600 | 600 | 600 | 200 |
2008/02/15 | 555 | 555 | 555 | 555 | 200 |
2008/02/14 | 531 | 531 | 520 | 520 | 1,500 |
2008/02/13 | 532 | 532 | 531 | 531 | 500 |
2008/02/12 | 531 | 531 | 531 | 531 | 100 |
2008/02/08 | 533 | 535 | 531 | 531 | 400 |
2008/02/07 | 528 | 528 | 526 | 526 | 200 |
2008/02/06 | 524 | 529 | 523 | 523 | 1,400 |
2008/02/05 | 579 | 579 | 561 | 561 | 200 |
2008/02/04 | 583 | 583 | 583 | 583 | 100 |
2008/01/31 | 507 | 507 | 507 | 507 | 4,900 |
2008/01/30 | 511 | 511 | 509 | 509 | 200 |
2008/01/29 | 521 | 521 | 503 | 503 | 900 |
2008/01/23 | 525 | 530 | 525 | 530 | 600 |
2008/01/22 | 521 | 530 | 520 | 525 | 1,800 |
2008/01/18 | 521 | 554 | 521 | 554 | 7,600 |
2008/01/17 | 520 | 521 | 520 | 520 | 7,100 |
2008/01/15 | 581 | 581 | 561 | 561 | 700 |
2008/01/11 | 561 | 562 | 561 | 561 | 600 |
2008/01/10 | 581 | 581 | 581 | 581 | 200 |
2008/01/09 | 600 | 600 | 585 | 585 | 1,700 |
2008/01/08 | 615 | 615 | 615 | 615 | 1,500 |
2008/01/07 | 612 | 620 | 612 | 615 | 1,900 |
2008/01/04 | 632 | 632 | 632 | 632 | 300 |