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 |
---|---|---|---|---|---|
2011/12/30 | 226 | 233 | 226 | 233 | 700 |
2011/12/29 | 225 | 225 | 220 | 220 | 200 |
2011/12/27 | 214 | 214 | 214 | 214 | 100 |
2011/12/26 | 214 | 214 | 212 | 212 | 1,000 |
2011/12/22 | 214 | 214 | 214 | 214 | 100 |
2011/12/21 | 219 | 222 | 211 | 213 | 2,000 |
2011/12/20 | 219 | 219 | 219 | 219 | 100 |
2011/12/15 | 214 | 214 | 214 | 214 | 100 |
2011/12/14 | 212 | 221 | 211 | 211 | 1,800 |
2011/12/13 | 222 | 226 | 222 | 226 | 200 |
2011/12/12 | 240 | 240 | 230 | 230 | 1,100 |
2011/12/08 | 235 | 240 | 220 | 240 | 3,400 |
2011/12/06 | 212 | 212 | 212 | 212 | 300 |
2011/12/05 | 212 | 212 | 212 | 212 | 600 |
2011/12/01 | 209 | 209 | 209 | 209 | 100 |
2011/11/30 | 0 | 0 | 0 | 205 | 0 |
2011/11/29 | 205 | 205 | 205 | 205 | 100 |
2011/11/28 | 196 | 196 | 196 | 196 | 700 |
2011/11/25 | 210 | 210 | 210 | 210 | 100 |
2011/11/24 | 0 | 0 | 0 | 210 | 0 |
2011/11/22 | 0 | 0 | 0 | 210 | 0 |
2011/11/21 | 0 | 0 | 0 | 210 | 0 |
2011/11/18 | 210 | 210 | 210 | 210 | 100 |
2011/11/17 | 0 | 0 | 0 | 198 | 0 |
2011/11/16 | 0 | 0 | 0 | 198 | 0 |
2011/11/15 | 0 | 0 | 0 | 198 | 0 |
2011/11/14 | 0 | 0 | 0 | 198 | 0 |
2011/11/11 | 211 | 211 | 198 | 198 | 6,900 |
2011/11/10 | 217 | 217 | 208 | 208 | 1,100 |
2011/11/09 | 218 | 218 | 218 | 218 | 700 |
2011/11/08 | 0 | 0 | 0 | 215 | 0 |
2011/11/07 | 238 | 238 | 215 | 215 | 700 |
2011/11/04 | 0 | 0 | 0 | 228 | 0 |
2011/11/02 | 0 | 0 | 0 | 228 | 0 |
2011/11/01 | 0 | 0 | 0 | 228 | 0 |
2011/10/31 | 0 | 0 | 0 | 228 | 0 |
2011/10/28 | 227 | 228 | 227 | 228 | 400 |
2011/10/27 | 222 | 225 | 222 | 224 | 300 |
2011/10/26 | 223 | 235 | 223 | 235 | 400 |
2011/10/25 | 220 | 229 | 220 | 229 | 600 |
2011/10/24 | 220 | 230 | 220 | 230 | 600 |
2011/10/21 | 215 | 215 | 215 | 215 | 100 |
2011/10/20 | 216 | 224 | 216 | 218 | 2,400 |
2011/10/19 | 207 | 213 | 207 | 213 | 200 |
2011/10/18 | 206 | 206 | 206 | 206 | 300 |
2011/10/17 | 206 | 206 | 206 | 206 | 500 |
2011/10/14 | 209 | 209 | 209 | 209 | 200 |
2011/10/13 | 0 | 0 | 0 | 207 | 0 |
2011/10/12 | 207 | 207 | 207 | 207 | 100 |
2011/10/11 | 206 | 206 | 206 | 206 | 100 |
2011/10/07 | 208 | 208 | 202 | 202 | 600 |
2011/10/06 | 0 | 0 | 0 | 209 | 0 |
2011/10/05 | 0 | 0 | 0 | 209 | 0 |
2011/10/04 | 0 | 0 | 0 | 209 | 0 |
2011/10/03 | 0 | 0 | 0 | 209 | 0 |
2011/09/30 | 0 | 0 | 0 | 209 | 0 |
2011/09/29 | 202 | 209 | 202 | 209 | 600 |
2011/09/28 | 197 | 198 | 197 | 197 | 1,000 |
2011/09/27 | 197 | 197 | 197 | 197 | 400 |
2011/09/26 | 198 | 198 | 198 | 198 | 200 |
2011/09/22 | 197 | 214 | 197 | 200 | 900 |
2011/09/21 | 199 | 199 | 199 | 199 | 100 |
2011/09/20 | 0 | 0 | 0 | 197 | 0 |
2011/09/16 | 197 | 197 | 197 | 197 | 400 |
2011/09/15 | 0 | 0 | 0 | 197 | 0 |
2011/09/14 | 197 | 197 | 197 | 197 | 200 |
2011/09/13 | 198 | 198 | 195 | 195 | 200 |
2011/09/12 | 198 | 198 | 198 | 198 | 100 |
2011/09/09 | 197 | 197 | 197 | 197 | 200 |
2011/09/08 | 197 | 197 | 197 | 197 | 100 |
2011/09/07 | 0 | 0 | 0 | 196 | 0 |
2011/09/06 | 197 | 197 | 196 | 196 | 600 |
2011/09/05 | 196 | 196 | 196 | 196 | 700 |
2011/09/02 | 197 | 197 | 195 | 195 | 600 |
2011/09/01 | 195 | 195 | 195 | 195 | 100 |
2011/08/31 | 0 | 0 | 0 | 195 | 0 |
2011/08/30 | 194 | 195 | 194 | 195 | 700 |
2011/08/29 | 0 | 0 | 0 | 193 | 0 |
2011/08/26 | 0 | 0 | 0 | 193 | 0 |
2011/08/25 | 193 | 193 | 193 | 193 | 200 |
2011/08/24 | 193 | 193 | 193 | 193 | 400 |
2011/08/23 | 0 | 0 | 0 | 199 | 0 |
2011/08/22 | 199 | 199 | 199 | 199 | 700 |
2011/08/19 | 0 | 0 | 0 | 198 | 0 |
2011/08/18 | 0 | 0 | 0 | 198 | 0 |
2011/08/17 | 0 | 0 | 0 | 198 | 0 |
2011/08/16 | 0 | 0 | 0 | 198 | 0 |
2011/08/15 | 0 | 0 | 0 | 198 | 0 |
2011/08/12 | 198 | 198 | 198 | 198 | 200 |
2011/08/11 | 198 | 198 | 198 | 198 | 300 |
2011/08/10 | 0 | 0 | 0 | 198 | 0 |
2011/08/09 | 196 | 198 | 190 | 198 | 1,900 |
2011/08/08 | 197 | 197 | 197 | 197 | 1,800 |
2011/08/05 | 198 | 198 | 197 | 197 | 1,300 |
2011/08/04 | 198 | 198 | 198 | 198 | 100 |
2011/08/03 | 198 | 198 | 198 | 198 | 700 |
2011/08/02 | 0 | 0 | 0 | 197 | 0 |
2011/08/01 | 197 | 197 | 197 | 197 | 1,200 |
2011/07/29 | 198 | 198 | 198 | 198 | 300 |
2011/07/28 | 0 | 0 | 0 | 203 | 0 |
2011/07/27 | 203 | 203 | 203 | 203 | 100 |
2011/07/26 | 200 | 200 | 200 | 200 | 100 |
2011/07/25 | 0 | 0 | 0 | 206 | 0 |
2011/07/22 | 204 | 206 | 204 | 206 | 1,100 |
2011/07/21 | 0 | 0 | 0 | 204 | 0 |
2011/07/20 | 203 | 205 | 203 | 204 | 300 |
2011/07/19 | 203 | 203 | 203 | 203 | 100 |
2011/07/15 | 197 | 199 | 197 | 199 | 200 |
2011/07/14 | 0 | 0 | 0 | 196 | 0 |
2011/07/13 | 0 | 0 | 0 | 196 | 0 |
2011/07/12 | 200 | 200 | 196 | 196 | 600 |
2011/07/11 | 201 | 202 | 200 | 202 | 1,100 |
2011/07/08 | 200 | 200 | 200 | 200 | 100 |
2011/07/07 | 196 | 200 | 196 | 196 | 800 |
2011/07/06 | 0 | 0 | 0 | 200 | 0 |
2011/07/05 | 200 | 200 | 200 | 200 | 100 |
2011/07/04 | 196 | 200 | 196 | 200 | 800 |
2011/07/01 | 196 | 196 | 196 | 196 | 300 |
2011/06/30 | 0 | 0 | 0 | 196 | 0 |
2011/06/29 | 195 | 196 | 195 | 196 | 200 |
2011/06/28 | 195 | 195 | 195 | 195 | 1,600 |
2011/06/27 | 195 | 195 | 195 | 195 | 100 |
2011/06/24 | 191 | 195 | 191 | 195 | 200 |
2011/06/23 | 0 | 0 | 0 | 191 | 0 |
2011/06/22 | 0 | 0 | 0 | 191 | 0 |
2011/06/21 | 0 | 0 | 0 | 191 | 0 |
2011/06/20 | 191 | 191 | 191 | 191 | 100 |
2011/06/17 | 191 | 191 | 191 | 191 | 200 |
2011/06/16 | 0 | 0 | 0 | 195 | 0 |
2011/06/15 | 195 | 195 | 195 | 195 | 200 |
2011/06/14 | 200 | 200 | 196 | 196 | 600 |
2011/06/13 | 0 | 0 | 0 | 200 | 0 |
2011/06/10 | 0 | 0 | 0 | 200 | 0 |
2011/06/09 | 0 | 0 | 0 | 200 | 0 |
2011/06/08 | 200 | 200 | 200 | 200 | 200 |
2011/06/07 | 200 | 200 | 200 | 200 | 2,000 |
2011/06/06 | 197 | 197 | 197 | 197 | 100 |
2011/06/03 | 0 | 0 | 0 | 200 | 0 |
2011/06/02 | 200 | 200 | 200 | 200 | 200 |
2011/06/01 | 202 | 202 | 200 | 200 | 2,600 |
2011/05/31 | 0 | 0 | 0 | 206 | 0 |
2011/05/30 | 200 | 206 | 200 | 206 | 1,000 |
2011/05/27 | 188 | 200 | 188 | 200 | 700 |
2011/05/26 | 191 | 191 | 185 | 185 | 1,200 |
2011/05/25 | 195 | 195 | 195 | 195 | 400 |
2011/05/24 | 0 | 0 | 0 | 195 | 0 |
2011/05/23 | 195 | 195 | 195 | 195 | 600 |
2011/05/20 | 0 | 0 | 0 | 205 | 0 |
2011/05/19 | 0 | 0 | 0 | 205 | 0 |
2011/05/18 | 0 | 0 | 0 | 205 | 0 |
2011/05/17 | 0 | 0 | 0 | 205 | 0 |
2011/05/16 | 0 | 0 | 0 | 205 | 0 |
2011/05/13 | 0 | 0 | 0 | 205 | 0 |
2011/05/12 | 205 | 205 | 205 | 205 | 200 |
2011/05/11 | 200 | 200 | 200 | 200 | 200 |
2011/05/10 | 0 | 0 | 0 | 200 | 0 |
2011/05/09 | 200 | 200 | 200 | 200 | 100 |
2011/05/06 | 200 | 200 | 200 | 200 | 500 |
2011/05/02 | 190 | 190 | 190 | 190 | 9,400 |
2011/04/28 | 0 | 0 | 0 | 210 | 0 |
2011/04/27 | 0 | 0 | 0 | 210 | 0 |
2011/04/26 | 0 | 0 | 0 | 210 | 0 |
2011/04/25 | 0 | 0 | 0 | 210 | 0 |
2011/04/22 | 0 | 0 | 0 | 210 | 0 |
2011/04/21 | 0 | 0 | 0 | 210 | 0 |
2011/04/20 | 210 | 210 | 210 | 210 | 400 |
2011/04/19 | 206 | 206 | 206 | 206 | 400 |
2011/04/18 | 201 | 201 | 201 | 201 | 300 |
2011/04/15 | 200 | 200 | 200 | 200 | 100 |
2011/04/14 | 200 | 200 | 200 | 200 | 100 |
2011/04/13 | 197 | 197 | 197 | 197 | 100 |
2011/04/12 | 198 | 198 | 197 | 197 | 2,900 |
2011/04/11 | 199 | 199 | 199 | 199 | 100 |
2011/04/08 | 200 | 200 | 200 | 200 | 100 |
2011/04/07 | 0 | 0 | 0 | 203 | 0 |
2011/04/06 | 0 | 0 | 0 | 203 | 0 |
2011/04/05 | 210 | 210 | 203 | 203 | 1,500 |
2011/04/04 | 211 | 220 | 210 | 210 | 2,300 |
2011/04/01 | 211 | 216 | 211 | 216 | 1,100 |
2011/03/31 | 199 | 210 | 199 | 210 | 1,400 |
2011/03/30 | 194 | 201 | 194 | 201 | 500 |
2011/03/29 | 197 | 199 | 180 | 199 | 2,400 |
2011/03/28 | 215 | 225 | 211 | 215 | 1,400 |
2011/03/25 | 225 | 225 | 211 | 211 | 1,300 |
2011/03/24 | 0 | 0 | 0 | 231 | 0 |
2011/03/23 | 230 | 231 | 230 | 231 | 300 |
2011/03/22 | 210 | 230 | 210 | 230 | 9,000 |
2011/03/18 | 205 | 205 | 200 | 205 | 4,100 |
2011/03/17 | 164 | 200 | 164 | 200 | 4,000 |
2011/03/16 | 199 | 199 | 199 | 199 | 700 |
2011/03/15 | 208 | 208 | 160 | 175 | 3,400 |
2011/03/14 | 228 | 228 | 197 | 220 | 3,300 |
2011/03/11 | 252 | 252 | 251 | 251 | 400 |
2011/03/10 | 252 | 253 | 252 | 253 | 500 |
2011/03/09 | 255 | 255 | 252 | 252 | 1,500 |
2011/03/08 | 252 | 252 | 252 | 252 | 2,100 |
2011/03/07 | 252 | 256 | 252 | 256 | 2,700 |
2011/03/04 | 251 | 251 | 250 | 250 | 300 |
2011/03/03 | 251 | 251 | 251 | 251 | 100 |
2011/03/02 | 251 | 251 | 251 | 251 | 1,200 |
2011/03/01 | 253 | 253 | 251 | 251 | 700 |
2011/02/28 | 249 | 253 | 249 | 252 | 1,300 |
2011/02/25 | 247 | 248 | 246 | 248 | 500 |
2011/02/24 | 243 | 246 | 243 | 246 | 1,100 |
2011/02/23 | 240 | 243 | 240 | 243 | 400 |
2011/02/22 | 236 | 244 | 236 | 244 | 2,300 |
2011/02/21 | 243 | 243 | 240 | 243 | 1,200 |
2011/02/18 | 243 | 243 | 243 | 243 | 600 |
2011/02/17 | 239 | 243 | 239 | 243 | 6,500 |
2011/02/16 | 238 | 239 | 238 | 238 | 300 |
2011/02/15 | 0 | 0 | 0 | 236 | 0 |
2011/02/14 | 235 | 236 | 235 | 236 | 400 |
2011/02/10 | 0 | 0 | 0 | 232 | 0 |
2011/02/09 | 0 | 0 | 0 | 232 | 0 |
2011/02/08 | 0 | 0 | 0 | 232 | 0 |
2011/02/07 | 234 | 234 | 232 | 232 | 500 |
2011/02/04 | 239 | 239 | 239 | 239 | 100 |
2011/02/03 | 239 | 239 | 234 | 238 | 5,700 |
2011/02/02 | 231 | 231 | 231 | 231 | 300 |
2011/02/01 | 230 | 230 | 230 | 230 | 200 |
2011/01/31 | 237 | 237 | 229 | 234 | 800 |
2011/01/28 | 233 | 233 | 233 | 233 | 300 |
2011/01/27 | 235 | 235 | 235 | 235 | 100 |
2011/01/26 | 232 | 232 | 232 | 232 | 300 |
2011/01/25 | 233 | 233 | 228 | 230 | 3,500 |
2011/01/24 | 0 | 0 | 0 | 232 | 0 |
2011/01/21 | 235 | 238 | 232 | 232 | 5,800 |
2011/01/20 | 236 | 236 | 235 | 235 | 300 |
2011/01/19 | 233 | 236 | 232 | 236 | 1,300 |
2011/01/18 | 232 | 232 | 232 | 232 | 600 |
2011/01/17 | 230 | 236 | 230 | 233 | 500 |
2011/01/14 | 232 | 232 | 230 | 230 | 500 |
2011/01/13 | 230 | 234 | 230 | 234 | 600 |
2011/01/12 | 234 | 234 | 234 | 234 | 200 |
2011/01/11 | 239 | 239 | 231 | 231 | 2,200 |
2011/01/07 | 233 | 233 | 229 | 231 | 600 |
2011/01/06 | 242 | 242 | 234 | 235 | 300 |
2011/01/05 | 0 | 0 | 0 | 244 | 0 |
2011/01/04 | 230 | 244 | 230 | 244 | 1,100 |