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 |
---|---|---|---|---|---|
2010/12/30 | 233 | 233 | 231 | 231 | 1,900 |
2010/12/29 | 237 | 237 | 230 | 231 | 1,400 |
2010/12/28 | 237 | 237 | 230 | 230 | 600 |
2010/12/27 | 228 | 228 | 227 | 227 | 1,200 |
2010/12/24 | 228 | 237 | 228 | 237 | 500 |
2010/12/22 | 233 | 233 | 230 | 231 | 1,300 |
2010/12/21 | 230 | 240 | 220 | 237 | 10,900 |
2010/12/20 | 246 | 246 | 229 | 229 | 600 |
2010/12/17 | 245 | 245 | 233 | 233 | 2,400 |
2010/12/16 | 245 | 245 | 230 | 235 | 1,600 |
2010/12/15 | 242 | 248 | 240 | 240 | 600 |
2010/12/14 | 250 | 250 | 242 | 242 | 2,200 |
2010/12/13 | 0 | 0 | 0 | 242 | 0 |
2010/12/10 | 0 | 0 | 0 | 242 | 0 |
2010/12/09 | 242 | 242 | 242 | 242 | 100 |
2010/12/08 | 0 | 0 | 0 | 247 | 0 |
2010/12/07 | 242 | 247 | 235 | 247 | 300 |
2010/12/06 | 239 | 253 | 239 | 253 | 2,100 |
2010/12/03 | 230 | 235 | 230 | 235 | 300 |
2010/12/02 | 0 | 0 | 0 | 230 | 0 |
2010/12/01 | 0 | 0 | 0 | 230 | 0 |
2010/11/30 | 230 | 230 | 230 | 230 | 200 |
2010/11/29 | 235 | 235 | 235 | 235 | 300 |
2010/11/26 | 235 | 240 | 230 | 235 | 1,500 |
2010/11/25 | 235 | 235 | 235 | 235 | 500 |
2010/11/24 | 230 | 230 | 230 | 230 | 1,000 |
2010/11/22 | 230 | 230 | 222 | 229 | 2,100 |
2010/11/19 | 230 | 230 | 230 | 230 | 800 |
2010/11/18 | 0 | 0 | 0 | 230 | 0 |
2010/11/17 | 230 | 230 | 230 | 230 | 100 |
2010/11/16 | 230 | 230 | 230 | 230 | 200 |
2010/11/15 | 0 | 0 | 0 | 230 | 0 |
2010/11/12 | 222 | 230 | 222 | 230 | 1,600 |
2010/11/11 | 233 | 233 | 233 | 233 | 100 |
2010/11/10 | 235 | 242 | 235 | 235 | 800 |
2010/11/09 | 234 | 246 | 218 | 246 | 5,000 |
2010/11/08 | 238 | 238 | 231 | 238 | 4,400 |
2010/11/05 | 246 | 248 | 246 | 248 | 1,200 |
2010/11/04 | 245 | 245 | 245 | 245 | 500 |
2010/11/02 | 250 | 250 | 242 | 245 | 600 |
2010/11/01 | 250 | 255 | 250 | 255 | 400 |
2010/10/29 | 0 | 0 | 0 | 250 | 0 |
2010/10/28 | 0 | 0 | 0 | 250 | 0 |
2010/10/27 | 0 | 0 | 0 | 250 | 0 |
2010/10/26 | 246 | 250 | 246 | 250 | 400 |
2010/10/25 | 0 | 0 | 0 | 251 | 0 |
2010/10/22 | 251 | 251 | 251 | 251 | 500 |
2010/10/21 | 0 | 0 | 0 | 253 | 0 |
2010/10/20 | 253 | 253 | 253 | 253 | 100 |
2010/10/19 | 253 | 253 | 253 | 253 | 100 |
2010/10/18 | 260 | 260 | 260 | 260 | 100 |
2010/10/15 | 0 | 0 | 0 | 260 | 0 |
2010/10/14 | 260 | 260 | 260 | 260 | 200 |
2010/10/13 | 256 | 256 | 255 | 255 | 600 |
2010/10/12 | 255 | 255 | 255 | 255 | 1,000 |
2010/10/08 | 252 | 252 | 252 | 252 | 100 |
2010/10/07 | 0 | 0 | 0 | 251 | 0 |
2010/10/06 | 0 | 0 | 0 | 251 | 0 |
2010/10/05 | 251 | 251 | 251 | 251 | 800 |
2010/10/04 | 259 | 259 | 259 | 259 | 200 |
2010/10/01 | 0 | 0 | 0 | 263 | 0 |
2010/09/30 | 263 | 263 | 263 | 263 | 100 |
2010/09/29 | 258 | 258 | 258 | 258 | 200 |
2010/09/28 | 0 | 0 | 0 | 262 | 0 |
2010/09/27 | 260 | 262 | 260 | 262 | 500 |
2010/09/24 | 254 | 260 | 254 | 260 | 700 |
2010/09/22 | 260 | 262 | 260 | 262 | 1,000 |
2010/09/21 | 258 | 260 | 257 | 260 | 600 |
2010/09/17 | 258 | 258 | 258 | 258 | 100 |
2010/09/16 | 259 | 260 | 259 | 260 | 200 |
2010/09/15 | 0 | 0 | 0 | 260 | 0 |
2010/09/14 | 260 | 260 | 260 | 260 | 500 |
2010/09/13 | 247 | 259 | 247 | 259 | 200 |
2010/09/10 | 250 | 250 | 250 | 250 | 100 |
2010/09/09 | 254 | 254 | 254 | 254 | 100 |
2010/09/08 | 240 | 240 | 238 | 240 | 2,600 |
2010/09/07 | 240 | 240 | 239 | 240 | 1,200 |
2010/09/06 | 0 | 0 | 0 | 247 | 0 |
2010/09/03 | 247 | 247 | 247 | 247 | 100 |
2010/09/02 | 248 | 248 | 248 | 248 | 100 |
2010/09/01 | 0 | 0 | 0 | 240 | 0 |
2010/08/31 | 240 | 240 | 240 | 240 | 100 |
2010/08/30 | 0 | 0 | 0 | 250 | 0 |
2010/08/27 | 250 | 250 | 250 | 250 | 400 |
2010/08/26 | 249 | 250 | 249 | 250 | 400 |
2010/08/25 | 0 | 0 | 0 | 256 | 0 |
2010/08/24 | 240 | 256 | 240 | 256 | 400 |
2010/08/23 | 240 | 240 | 240 | 240 | 100 |
2010/08/20 | 239 | 240 | 239 | 240 | 200 |
2010/08/19 | 0 | 0 | 0 | 238 | 0 |
2010/08/18 | 238 | 238 | 238 | 238 | 1,100 |
2010/08/17 | 0 | 0 | 0 | 245 | 0 |
2010/08/16 | 245 | 245 | 245 | 245 | 600 |
2010/08/13 | 243 | 245 | 243 | 245 | 200 |
2010/08/12 | 243 | 243 | 234 | 235 | 1,500 |
2010/08/11 | 251 | 251 | 242 | 242 | 2,000 |
2010/08/10 | 250 | 250 | 250 | 250 | 700 |
2010/08/09 | 253 | 257 | 253 | 257 | 300 |
2010/08/06 | 256 | 256 | 256 | 256 | 100 |
2010/08/05 | 242 | 250 | 242 | 242 | 1,100 |
2010/08/04 | 257 | 257 | 242 | 242 | 400 |
2010/08/03 | 0 | 0 | 0 | 255 | 0 |
2010/08/02 | 255 | 255 | 255 | 255 | 200 |
2010/07/30 | 250 | 260 | 250 | 260 | 200 |
2010/07/29 | 259 | 260 | 259 | 260 | 200 |
2010/07/28 | 260 | 263 | 260 | 260 | 500 |
2010/07/27 | 0 | 0 | 0 | 259 | 0 |
2010/07/26 | 256 | 259 | 256 | 259 | 400 |
2010/07/23 | 255 | 255 | 255 | 255 | 200 |
2010/07/22 | 245 | 245 | 241 | 245 | 3,100 |
2010/07/21 | 250 | 250 | 241 | 241 | 3,000 |
2010/07/20 | 261 | 261 | 250 | 250 | 9,500 |
2010/07/16 | 255 | 262 | 245 | 262 | 700 |
2010/07/15 | 254 | 254 | 254 | 254 | 200 |
2010/07/14 | 250 | 254 | 250 | 254 | 1,100 |
2010/07/13 | 251 | 251 | 249 | 249 | 1,500 |
2010/07/12 | 252 | 252 | 251 | 251 | 5,500 |
2010/07/09 | 260 | 265 | 254 | 254 | 500 |
2010/07/08 | 260 | 260 | 260 | 260 | 500 |
2010/07/07 | 254 | 254 | 254 | 254 | 500 |
2010/07/06 | 261 | 270 | 251 | 258 | 2,800 |
2010/07/05 | 263 | 263 | 263 | 263 | 300 |
2010/07/02 | 0 | 0 | 0 | 260 | 0 |
2010/07/01 | 260 | 260 | 252 | 260 | 1,500 |
2010/06/30 | 264 | 264 | 262 | 262 | 700 |
2010/06/29 | 267 | 270 | 266 | 266 | 4,800 |
2010/06/28 | 0 | 0 | 0 | 274 | 0 |
2010/06/25 | 273 | 279 | 273 | 274 | 500 |
2010/06/24 | 297 | 297 | 297 | 297 | 200 |
2010/06/23 | 286 | 288 | 285 | 288 | 1,100 |
2010/06/22 | 268 | 288 | 267 | 288 | 700 |
2010/06/21 | 0 | 0 | 0 | 270 | 0 |
2010/06/18 | 0 | 0 | 0 | 270 | 0 |
2010/06/17 | 0 | 0 | 0 | 270 | 0 |
2010/06/16 | 0 | 0 | 0 | 270 | 0 |
2010/06/15 | 270 | 270 | 270 | 270 | 100 |
2010/06/14 | 271 | 271 | 271 | 271 | 100 |
2010/06/11 | 0 | 0 | 0 | 270 | 0 |
2010/06/10 | 270 | 270 | 270 | 270 | 300 |
2010/06/09 | 259 | 260 | 259 | 260 | 900 |
2010/06/08 | 257 | 257 | 257 | 257 | 100 |
2010/06/07 | 262 | 262 | 262 | 262 | 200 |
2010/06/04 | 290 | 290 | 263 | 264 | 900 |
2010/06/03 | 266 | 266 | 266 | 266 | 300 |
2010/06/02 | 280 | 280 | 280 | 280 | 200 |
2010/06/01 | 287 | 287 | 287 | 287 | 400 |
2010/05/31 | 287 | 287 | 287 | 287 | 100 |
2010/05/28 | 271 | 290 | 271 | 272 | 1,800 |
2010/05/27 | 267 | 267 | 267 | 267 | 300 |
2010/05/26 | 268 | 268 | 268 | 268 | 400 |
2010/05/25 | 270 | 270 | 270 | 270 | 2,400 |
2010/05/24 | 277 | 277 | 276 | 276 | 500 |
2010/05/21 | 280 | 280 | 275 | 276 | 2,000 |
2010/05/20 | 270 | 299 | 270 | 299 | 500 |
2010/05/19 | 280 | 280 | 270 | 270 | 300 |
2010/05/18 | 0 | 0 | 0 | 295 | 0 |
2010/05/17 | 300 | 300 | 295 | 295 | 3,400 |
2010/05/14 | 305 | 305 | 305 | 305 | 700 |
2010/05/13 | 314 | 315 | 300 | 306 | 2,800 |
2010/05/12 | 0 | 0 | 0 | 313 | 0 |
2010/05/11 | 0 | 0 | 0 | 313 | 0 |
2010/05/10 | 314 | 314 | 313 | 313 | 200 |
2010/05/07 | 315 | 315 | 300 | 300 | 1,700 |
2010/05/06 | 315 | 315 | 315 | 315 | 200 |
2010/04/30 | 0 | 0 | 0 | 315 | 0 |
2010/04/28 | 296 | 315 | 296 | 315 | 900 |
2010/04/27 | 320 | 320 | 317 | 320 | 500 |
2010/04/26 | 311 | 321 | 301 | 321 | 1,600 |
2010/04/23 | 297 | 303 | 295 | 303 | 800 |
2010/04/22 | 300 | 305 | 293 | 305 | 400 |
2010/04/21 | 300 | 320 | 300 | 305 | 3,000 |
2010/04/20 | 285 | 285 | 285 | 285 | 1,200 |
2010/04/19 | 300 | 301 | 291 | 301 | 3,600 |
2010/04/16 | 300 | 302 | 300 | 302 | 900 |
2010/04/15 | 298 | 300 | 295 | 300 | 1,700 |
2010/04/14 | 292 | 300 | 292 | 300 | 1,200 |
2010/04/13 | 298 | 300 | 290 | 300 | 2,000 |
2010/04/12 | 301 | 301 | 290 | 290 | 2,000 |
2010/04/09 | 308 | 308 | 295 | 301 | 2,900 |
2010/04/08 | 320 | 320 | 290 | 307 | 2,400 |
2010/04/07 | 0 | 0 | 0 | 326 | 0 |
2010/04/06 | 329 | 329 | 326 | 326 | 600 |
2010/04/05 | 330 | 331 | 330 | 330 | 2,000 |
2010/04/02 | 335 | 336 | 333 | 336 | 700 |
2010/04/01 | 335 | 340 | 325 | 340 | 1,900 |
2010/03/31 | 327 | 363 | 327 | 360 | 2,700 |
2010/03/30 | 328 | 333 | 328 | 333 | 500 |
2010/03/29 | 329 | 329 | 328 | 328 | 2,900 |
2010/03/26 | 330 | 356 | 326 | 327 | 4,400 |
2010/03/25 | 340 | 340 | 324 | 326 | 3,800 |
2010/03/24 | 350 | 351 | 334 | 334 | 4,900 |
2010/03/23 | 348 | 348 | 336 | 347 | 2,000 |
2010/03/19 | 346 | 350 | 321 | 329 | 3,800 |
2010/03/18 | 335 | 350 | 335 | 347 | 4,200 |
2010/03/17 | 327 | 332 | 327 | 330 | 2,000 |
2010/03/16 | 322 | 323 | 320 | 320 | 2,700 |
2010/03/15 | 320 | 335 | 320 | 325 | 2,000 |
2010/03/12 | 337 | 337 | 320 | 320 | 900 |
2010/03/11 | 320 | 329 | 320 | 329 | 500 |
2010/03/10 | 321 | 332 | 317 | 332 | 1,500 |
2010/03/09 | 312 | 333 | 312 | 333 | 4,500 |
2010/03/08 | 316 | 316 | 310 | 314 | 1,700 |
2010/03/05 | 320 | 320 | 316 | 319 | 2,500 |
2010/03/04 | 332 | 332 | 316 | 325 | 3,100 |
2010/03/03 | 330 | 331 | 315 | 330 | 2,400 |
2010/03/02 | 331 | 332 | 321 | 332 | 2,400 |
2010/03/01 | 316 | 326 | 316 | 323 | 4,000 |
2010/02/26 | 335 | 335 | 321 | 321 | 3,600 |
2010/02/25 | 353 | 353 | 325 | 335 | 3,600 |
2010/02/24 | 350 | 353 | 304 | 353 | 10,000 |
2010/02/23 | 365 | 365 | 345 | 351 | 3,300 |
2010/02/22 | 378 | 378 | 359 | 365 | 2,800 |
2010/02/19 | 364 | 364 | 355 | 360 | 6,600 |
2010/02/18 | 345 | 386 | 345 | 364 | 17,900 |
2010/02/17 | 366 | 366 | 349 | 350 | 21,400 |
2010/02/16 | 405 | 413 | 338 | 366 | 132,400 |
2010/02/15 | 330 | 404 | 330 | 404 | 61,200 |
2010/02/12 | 318 | 324 | 314 | 324 | 6,900 |
2010/02/10 | 284 | 314 | 284 | 306 | 11,800 |
2010/02/09 | 281 | 284 | 281 | 284 | 5,300 |
2010/02/08 | 275 | 281 | 275 | 281 | 5,800 |
2010/02/05 | 275 | 275 | 275 | 275 | 7,000 |
2010/02/04 | 280 | 280 | 280 | 280 | 2,100 |
2010/02/02 | 275 | 275 | 275 | 275 | 800 |
2010/01/29 | 275 | 275 | 275 | 275 | 1,000 |
2010/01/28 | 274 | 280 | 274 | 280 | 300 |
2010/01/25 | 270 | 270 | 270 | 270 | 100 |
2010/01/19 | 264 | 283 | 264 | 275 | 1,200 |
2010/01/18 | 264 | 264 | 264 | 264 | 200 |
2010/01/15 | 280 | 283 | 260 | 283 | 2,800 |
2010/01/14 | 277 | 277 | 265 | 265 | 1,700 |
2010/01/13 | 268 | 269 | 268 | 269 | 400 |
2010/01/08 | 270 | 270 | 252 | 255 | 2,100 |
2010/01/07 | 265 | 265 | 265 | 265 | 100 |
2010/01/06 | 265 | 265 | 265 | 265 | 200 |
2010/01/05 | 280 | 280 | 271 | 280 | 700 |