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 |
---|---|---|---|---|---|
2009/12/28 | 260 | 284 | 260 | 284 | 2,400 |
2009/12/25 | 260 | 260 | 260 | 260 | 600 |
2009/12/22 | 259 | 259 | 259 | 259 | 300 |
2009/12/21 | 259 | 259 | 259 | 259 | 100 |
2009/12/14 | 233 | 233 | 233 | 233 | 200 |
2009/12/04 | 250 | 250 | 245 | 245 | 600 |
2009/11/30 | 225 | 225 | 225 | 225 | 600 |
2009/11/24 | 240 | 240 | 240 | 240 | 200 |
2009/11/19 | 255 | 255 | 250 | 250 | 1,200 |
2009/11/18 | 255 | 255 | 255 | 255 | 3,300 |
2009/11/17 | 255 | 255 | 255 | 255 | 2,200 |
2009/11/11 | 259 | 259 | 255 | 255 | 200 |
2009/11/06 | 259 | 259 | 259 | 259 | 200 |
2009/10/29 | 255 | 255 | 255 | 255 | 100 |
2009/10/28 | 260 | 260 | 260 | 260 | 800 |
2009/10/26 | 265 | 265 | 265 | 265 | 200 |
2009/10/23 | 275 | 275 | 265 | 265 | 600 |
2009/10/22 | 270 | 270 | 270 | 270 | 100 |
2009/10/21 | 260 | 260 | 260 | 260 | 300 |
2009/10/20 | 259 | 259 | 259 | 259 | 100 |
2009/10/16 | 252 | 252 | 252 | 252 | 100 |
2009/10/13 | 271 | 271 | 266 | 266 | 2,900 |
2009/10/09 | 243 | 251 | 243 | 251 | 400 |
2009/10/01 | 256 | 256 | 244 | 244 | 700 |
2009/09/28 | 248 | 253 | 248 | 253 | 200 |
2009/09/25 | 275 | 276 | 275 | 276 | 700 |
2009/09/24 | 266 | 276 | 266 | 276 | 49,000 |
2009/09/18 | 254 | 255 | 254 | 255 | 700 |
2009/09/17 | 248 | 248 | 248 | 248 | 300 |
2009/09/16 | 258 | 258 | 251 | 251 | 1,000 |
2009/09/14 | 257 | 257 | 257 | 257 | 300 |
2009/09/11 | 267 | 267 | 267 | 267 | 1,000 |
2009/09/09 | 257 | 265 | 257 | 265 | 1,700 |
2009/09/08 | 252 | 252 | 252 | 252 | 100 |
2009/09/07 | 252 | 252 | 250 | 250 | 500 |
2009/09/04 | 251 | 251 | 251 | 251 | 2,100 |
2009/09/02 | 261 | 261 | 261 | 261 | 300 |
2009/09/01 | 260 | 260 | 260 | 260 | 500 |
2009/08/31 | 262 | 263 | 262 | 263 | 600 |
2009/08/28 | 272 | 272 | 272 | 272 | 200 |
2009/08/27 | 268 | 268 | 268 | 268 | 400 |
2009/08/26 | 268 | 268 | 261 | 267 | 900 |
2009/08/25 | 275 | 275 | 270 | 270 | 600 |
2009/08/24 | 275 | 275 | 275 | 275 | 300 |
2009/08/20 | 272 | 272 | 272 | 272 | 100 |
2009/08/19 | 270 | 270 | 270 | 270 | 300 |
2009/08/18 | 272 | 272 | 272 | 272 | 100 |
2009/08/13 | 275 | 276 | 275 | 275 | 600 |
2009/08/12 | 266 | 275 | 266 | 275 | 400 |
2009/08/11 | 283 | 283 | 283 | 283 | 2,000 |
2009/08/10 | 267 | 267 | 265 | 265 | 400 |
2009/08/04 | 267 | 268 | 267 | 267 | 800 |
2009/08/03 | 268 | 268 | 267 | 267 | 300 |
2009/07/31 | 268 | 268 | 268 | 268 | 100 |
2009/07/29 | 267 | 267 | 267 | 267 | 100 |
2009/07/27 | 287 | 287 | 287 | 287 | 200 |
2009/07/23 | 270 | 270 | 270 | 270 | 100 |
2009/07/22 | 269 | 270 | 269 | 270 | 2,800 |
2009/07/16 | 272 | 272 | 272 | 272 | 100 |
2009/07/15 | 267 | 267 | 267 | 267 | 100 |
2009/07/08 | 275 | 285 | 275 | 285 | 200 |
2009/07/06 | 295 | 295 | 295 | 295 | 200 |
2009/07/03 | 295 | 295 | 289 | 289 | 200 |
2009/07/01 | 298 | 298 | 298 | 298 | 1,000 |
2009/06/30 | 278 | 299 | 278 | 299 | 2,100 |
2009/06/29 | 280 | 280 | 278 | 280 | 700 |
2009/06/25 | 282 | 282 | 282 | 282 | 100 |
2009/06/24 | 270 | 270 | 270 | 270 | 900 |
2009/06/23 | 282 | 282 | 271 | 272 | 400 |
2009/06/22 | 272 | 282 | 272 | 282 | 200 |
2009/06/19 | 271 | 272 | 271 | 271 | 400 |
2009/06/18 | 285 | 285 | 270 | 270 | 300 |
2009/06/17 | 285 | 285 | 285 | 285 | 100 |
2009/06/16 | 287 | 287 | 287 | 287 | 200 |
2009/06/15 | 288 | 290 | 288 | 290 | 700 |
2009/06/12 | 289 | 289 | 287 | 287 | 1,500 |
2009/06/11 | 289 | 289 | 289 | 289 | 100 |
2009/06/10 | 285 | 290 | 285 | 289 | 5,900 |
2009/06/09 | 285 | 285 | 280 | 280 | 1,100 |
2009/06/08 | 285 | 285 | 285 | 285 | 100 |
2009/06/05 | 285 | 285 | 285 | 285 | 100 |
2009/06/04 | 297 | 297 | 282 | 282 | 200 |
2009/06/03 | 298 | 298 | 298 | 298 | 100 |
2009/06/02 | 295 | 298 | 295 | 298 | 400 |
2009/06/01 | 288 | 290 | 285 | 290 | 1,800 |
2009/05/29 | 287 | 288 | 287 | 288 | 1,100 |
2009/05/28 | 287 | 287 | 287 | 287 | 100 |
2009/05/27 | 287 | 287 | 287 | 287 | 200 |
2009/05/26 | 288 | 290 | 287 | 287 | 2,500 |
2009/05/25 | 285 | 286 | 285 | 286 | 60,500 |
2009/05/22 | 278 | 285 | 278 | 285 | 1,600 |
2009/05/21 | 276 | 278 | 276 | 278 | 1,100 |
2009/05/20 | 275 | 275 | 275 | 275 | 300 |
2009/05/19 | 268 | 275 | 268 | 275 | 500 |
2009/05/15 | 275 | 275 | 260 | 260 | 1,100 |
2009/05/14 | 275 | 275 | 264 | 275 | 1,900 |
2009/05/13 | 265 | 275 | 265 | 275 | 1,900 |
2009/05/12 | 270 | 274 | 264 | 264 | 3,200 |
2009/05/11 | 261 | 270 | 260 | 270 | 2,600 |
2009/05/08 | 260 | 260 | 260 | 260 | 1,100 |
2009/05/07 | 259 | 260 | 255 | 260 | 1,900 |
2009/04/30 | 264 | 264 | 264 | 264 | 200 |
2009/04/27 | 252 | 252 | 250 | 250 | 700 |
2009/04/24 | 252 | 252 | 251 | 251 | 300 |
2009/04/23 | 251 | 251 | 250 | 250 | 200 |
2009/04/22 | 260 | 260 | 251 | 251 | 500 |
2009/04/21 | 263 | 263 | 260 | 260 | 800 |
2009/04/16 | 255 | 255 | 255 | 255 | 100 |
2009/04/15 | 261 | 265 | 261 | 265 | 200 |
2009/04/14 | 260 | 261 | 260 | 261 | 500 |
2009/04/13 | 250 | 260 | 250 | 260 | 1,600 |
2009/04/10 | 250 | 250 | 250 | 250 | 600 |
2009/04/09 | 250 | 250 | 250 | 250 | 700 |
2009/04/07 | 250 | 250 | 250 | 250 | 1,000 |
2009/04/06 | 253 | 253 | 252 | 252 | 700 |
2009/04/03 | 253 | 253 | 253 | 253 | 400 |
2009/04/02 | 245 | 245 | 245 | 245 | 400 |
2009/04/01 | 250 | 250 | 246 | 247 | 600 |
2009/03/31 | 250 | 250 | 250 | 250 | 600 |
2009/03/30 | 266 | 266 | 262 | 262 | 500 |
2009/03/27 | 267 | 267 | 251 | 251 | 4,000 |
2009/03/26 | 252 | 266 | 252 | 260 | 800 |
2009/03/25 | 278 | 280 | 267 | 267 | 3,500 |
2009/03/24 | 260 | 279 | 260 | 278 | 3,600 |
2009/03/23 | 256 | 259 | 254 | 259 | 5,500 |
2009/03/19 | 254 | 254 | 248 | 248 | 1,700 |
2009/03/18 | 263 | 263 | 263 | 263 | 300 |
2009/03/16 | 250 | 268 | 250 | 268 | 1,400 |
2009/03/13 | 250 | 250 | 236 | 236 | 400 |
2009/03/12 | 240 | 249 | 240 | 240 | 2,700 |
2009/03/11 | 240 | 240 | 240 | 240 | 800 |
2009/03/10 | 240 | 240 | 240 | 240 | 400 |
2009/03/09 | 235 | 240 | 232 | 240 | 500 |
2009/03/06 | 234 | 234 | 226 | 226 | 600 |
2009/03/05 | 248 | 254 | 244 | 254 | 1,400 |
2009/03/04 | 250 | 254 | 245 | 245 | 2,500 |
2009/03/03 | 234 | 245 | 234 | 245 | 400 |
2009/03/02 | 240 | 240 | 235 | 235 | 600 |
2009/02/27 | 240 | 240 | 235 | 235 | 400 |
2009/02/26 | 225 | 225 | 225 | 225 | 100 |
2009/02/25 | 217 | 222 | 216 | 222 | 1,700 |
2009/02/24 | 225 | 230 | 215 | 215 | 1,600 |
2009/02/23 | 230 | 231 | 230 | 230 | 1,700 |
2009/02/20 | 240 | 245 | 240 | 245 | 500 |
2009/02/19 | 250 | 250 | 240 | 240 | 800 |
2009/02/17 | 250 | 250 | 250 | 250 | 100 |
2009/02/16 | 255 | 255 | 240 | 245 | 2,000 |
2009/02/13 | 257 | 257 | 255 | 255 | 1,200 |
2009/02/12 | 259 | 259 | 259 | 259 | 200 |
2009/02/10 | 241 | 264 | 241 | 256 | 5,400 |
2009/02/09 | 242 | 259 | 234 | 256 | 15,700 |
2009/02/06 | 302 | 302 | 302 | 302 | 100 |
2009/02/05 | 302 | 302 | 302 | 302 | 100 |
2009/02/03 | 306 | 306 | 306 | 306 | 100 |
2009/02/02 | 311 | 311 | 310 | 310 | 200 |
2009/01/30 | 310 | 310 | 300 | 310 | 400 |
2009/01/29 | 313 | 313 | 310 | 310 | 1,200 |
2009/01/28 | 303 | 313 | 303 | 313 | 1,000 |
2009/01/27 | 303 | 303 | 303 | 303 | 1,000 |
2009/01/26 | 305 | 310 | 305 | 306 | 1,300 |
2009/01/23 | 315 | 315 | 305 | 305 | 200 |
2009/01/22 | 315 | 315 | 315 | 315 | 100 |
2009/01/21 | 308 | 310 | 300 | 310 | 1,600 |
2009/01/20 | 321 | 321 | 318 | 318 | 1,000 |
2009/01/19 | 309 | 318 | 309 | 316 | 1,700 |
2009/01/16 | 293 | 309 | 293 | 309 | 4,600 |
2009/01/15 | 285 | 290 | 285 | 290 | 800 |
2009/01/14 | 285 | 285 | 285 | 285 | 100 |
2009/01/13 | 288 | 290 | 282 | 282 | 1,400 |
2009/01/09 | 283 | 289 | 283 | 289 | 1,700 |
2009/01/08 | 278 | 278 | 278 | 278 | 100 |
2009/01/07 | 285 | 285 | 275 | 275 | 6,000 |
2009/01/06 | 285 | 285 | 280 | 280 | 600 |
2009/01/05 | 275 | 283 | 275 | 280 | 800 |