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 |
---|---|---|---|---|---|
2013/12/30 | 924 | 939 | 900 | 929 | 18,800 |
2013/12/27 | 922 | 935 | 917 | 924 | 7,900 |
2013/12/26 | 860 | 938 | 860 | 928 | 12,000 |
2013/12/25 | 860 | 910 | 850 | 860 | 16,600 |
2013/12/24 | 897 | 910 | 857 | 879 | 8,800 |
2013/12/20 | 934 | 934 | 885 | 905 | 9,600 |
2013/12/19 | 946 | 948 | 912 | 934 | 3,300 |
2013/12/18 | 951 | 962 | 918 | 937 | 11,900 |
2013/12/17 | 951 | 966 | 951 | 951 | 7,300 |
2013/12/16 | 1,000 | 1,000 | 951 | 970 | 14,700 |
2013/12/13 | 1,022 | 1,028 | 1,014 | 1,014 | 7,300 |
2013/12/12 | 1,055 | 1,060 | 1,017 | 1,023 | 13,400 |
2013/12/11 | 1,122 | 1,122 | 1,032 | 1,054 | 17,300 |
2013/12/10 | 1,053 | 1,130 | 1,053 | 1,100 | 47,500 |
2013/12/09 | 1,050 | 1,050 | 1,013 | 1,049 | 6,900 |
2013/12/06 | 1,048 | 1,050 | 1,012 | 1,047 | 16,100 |
2013/12/05 | 1,070 | 1,070 | 1,040 | 1,046 | 10,200 |
2013/12/04 | 1,080 | 1,084 | 1,011 | 1,070 | 17,000 |
2013/12/03 | 1,098 | 1,099 | 1,058 | 1,072 | 15,000 |
2013/12/02 | 1,050 | 1,076 | 1,028 | 1,073 | 16,700 |
2013/11/29 | 1,031 | 1,047 | 1,000 | 1,020 | 25,700 |
2013/11/28 | 1,090 | 1,090 | 1,034 | 1,054 | 20,100 |
2013/11/27 | 1,081 | 1,118 | 1,060 | 1,095 | 17,400 |
2013/11/26 | 1,155 | 1,159 | 1,051 | 1,090 | 27,400 |
2013/11/25 | 1,107 | 1,114 | 1,056 | 1,080 | 28,200 |
2013/11/22 | 1,182 | 1,185 | 1,102 | 1,108 | 47,800 |
2013/11/21 | 1,205 | 1,250 | 1,136 | 1,151 | 109,200 |
2013/11/20 | 1,170 | 1,425 | 1,170 | 1,235 | 385,100 |
2013/11/19 | 1,119 | 1,130 | 1,097 | 1,125 | 16,100 |
2013/11/18 | 1,085 | 1,158 | 1,085 | 1,149 | 21,500 |
2013/11/15 | 1,140 | 1,180 | 1,085 | 1,169 | 28,800 |
2013/11/14 | 1,085 | 1,166 | 1,046 | 1,140 | 57,800 |
2013/11/13 | 1,180 | 1,240 | 1,121 | 1,123 | 28,500 |
2013/11/12 | 1,149 | 1,220 | 1,092 | 1,180 | 29,900 |
2013/11/11 | 1,248 | 1,248 | 1,113 | 1,150 | 28,700 |
2013/11/08 | 1,320 | 1,320 | 1,212 | 1,300 | 26,800 |
2013/11/07 | 1,409 | 1,539 | 1,304 | 1,320 | 74,900 |
2013/11/06 | 1,372 | 1,379 | 1,299 | 1,379 | 19,600 |
2013/11/05 | 1,400 | 1,420 | 1,300 | 1,321 | 46,200 |
2013/11/01 | 1,549 | 1,696 | 1,475 | 1,540 | 68,600 |
2013/10/31 | 1,549 | 1,550 | 1,476 | 1,490 | 39,900 |
2013/10/30 | 1,654 | 1,709 | 1,586 | 1,629 | 34,800 |
2013/10/29 | 1,676 | 1,830 | 1,643 | 1,694 | 49,700 |
2013/10/28 | 1,940 | 1,940 | 1,660 | 1,730 | 59,300 |
2013/10/25 | 1,785 | 1,950 | 1,740 | 1,820 | 160,500 |
2013/10/24 | 2,085 | 2,145 | 2,035 | 2,035 | 103,500 |
2013/10/23 | 2,535 | 2,535 | 2,300 | 2,535 | 150,100 |
2013/10/22 | 2,035 | 2,035 | 2,035 | 2,035 | 7,900 |
2013/10/21 | 1,380 | 1,635 | 1,380 | 1,635 | 169,600 |
2013/10/18 | 1,215 | 1,335 | 1,185 | 1,335 | 127,300 |
2013/10/17 | 1,035 | 1,035 | 992 | 1,035 | 102,100 |
2013/10/16 | 750 | 885 | 740 | 885 | 38,500 |
2013/10/15 | 637 | 735 | 637 | 735 | 19,500 |
2013/10/11 | 617 | 650 | 617 | 635 | 6,200 |
2013/10/10 | 610 | 648 | 610 | 626 | 6,700 |
2013/10/09 | 600 | 630 | 590 | 620 | 11,100 |
2013/10/08 | 589 | 637 | 572 | 630 | 18,400 |
2013/10/07 | 689 | 689 | 580 | 589 | 42,800 |
2013/10/04 | 723 | 750 | 665 | 680 | 32,200 |
2013/10/03 | 1,003 | 1,010 | 740 | 746 | 102,800 |
2013/10/02 | 810 | 868 | 790 | 868 | 106,600 |
2013/10/01 | 718 | 718 | 718 | 718 | 12,900 |
2013/09/30 | 519 | 618 | 514 | 618 | 22,900 |
2013/09/27 | 510 | 518 | 504 | 518 | 3,000 |
2013/09/26 | 477 | 503 | 477 | 503 | 1,400 |
2013/09/25 | 499 | 529 | 481 | 485 | 7,700 |
2013/09/24 | 468 | 500 | 468 | 480 | 9,500 |
2013/09/20 | 465 | 470 | 452 | 452 | 2,600 |
2013/09/19 | 472 | 472 | 471 | 471 | 600 |
2013/09/18 | 470 | 470 | 469 | 470 | 2,300 |
2013/09/17 | 470 | 470 | 470 | 470 | 100 |
2013/09/13 | 462 | 462 | 462 | 462 | 400 |
2013/09/12 | 462 | 462 | 462 | 462 | 600 |
2013/09/11 | 465 | 470 | 462 | 462 | 600 |
2013/09/10 | 454 | 454 | 441 | 445 | 900 |
2013/09/09 | 446 | 453 | 435 | 448 | 3,700 |
2013/09/06 | 478 | 478 | 478 | 478 | 200 |
2013/09/05 | 460 | 476 | 460 | 476 | 300 |
2013/09/04 | 464 | 476 | 457 | 476 | 2,000 |
2013/09/03 | 452 | 495 | 450 | 456 | 10,800 |
2013/09/02 | 440 | 519 | 431 | 450 | 17,000 |
2013/08/30 | 480 | 480 | 432 | 439 | 1,600 |
2013/08/29 | 488 | 488 | 473 | 474 | 1,000 |
2013/08/28 | 412 | 415 | 412 | 415 | 200 |
2013/08/27 | 450 | 450 | 450 | 450 | 400 |
2013/08/23 | 450 | 483 | 450 | 464 | 2,100 |
2013/08/21 | 444 | 449 | 441 | 449 | 300 |
2013/08/20 | 448 | 480 | 445 | 445 | 1,000 |
2013/08/19 | 450 | 450 | 450 | 450 | 100 |
2013/08/16 | 460 | 460 | 460 | 460 | 100 |
2013/08/15 | 450 | 450 | 450 | 450 | 3,400 |
2013/08/13 | 440 | 450 | 440 | 450 | 1,400 |
2013/08/12 | 425 | 425 | 425 | 425 | 300 |
2013/08/08 | 473 | 473 | 472 | 473 | 6,600 |
2013/08/07 | 489 | 489 | 465 | 465 | 4,900 |
2013/08/06 | 450 | 515 | 450 | 493 | 8,700 |
2013/08/05 | 439 | 444 | 437 | 444 | 2,200 |
2013/08/02 | 412 | 427 | 407 | 427 | 2,700 |
2013/08/01 | 403 | 410 | 403 | 410 | 400 |
2013/07/31 | 414 | 414 | 408 | 410 | 1,500 |
2013/07/29 | 402 | 402 | 375 | 375 | 6,100 |
2013/07/25 | 407 | 411 | 407 | 410 | 900 |
2013/07/24 | 413 | 413 | 413 | 413 | 100 |
2013/07/23 | 419 | 419 | 405 | 405 | 1,200 |
2013/07/22 | 415 | 419 | 410 | 419 | 800 |
2013/07/19 | 414 | 414 | 414 | 414 | 100 |
2013/07/18 | 424 | 435 | 407 | 420 | 1,800 |
2013/07/17 | 419 | 435 | 419 | 435 | 300 |
2013/07/16 | 423 | 440 | 423 | 440 | 300 |
2013/07/12 | 415 | 420 | 415 | 415 | 400 |
2013/07/10 | 428 | 428 | 415 | 415 | 500 |
2013/07/09 | 442 | 442 | 419 | 429 | 800 |
2013/07/08 | 450 | 450 | 415 | 418 | 2,000 |
2013/07/05 | 434 | 434 | 401 | 410 | 1,900 |
2013/07/04 | 378 | 434 | 378 | 434 | 2,400 |
2013/07/03 | 400 | 400 | 400 | 400 | 1,100 |
2013/07/02 | 402 | 402 | 390 | 400 | 400 |
2013/07/01 | 408 | 408 | 365 | 403 | 700 |
2013/06/28 | 349 | 349 | 349 | 349 | 100 |
2013/06/27 | 338 | 349 | 338 | 349 | 400 |
2013/06/26 | 341 | 365 | 341 | 349 | 600 |
2013/06/25 | 366 | 366 | 365 | 365 | 1,600 |
2013/06/24 | 368 | 368 | 365 | 365 | 500 |
2013/06/21 | 382 | 382 | 382 | 382 | 100 |
2013/06/19 | 380 | 380 | 380 | 380 | 100 |
2013/06/18 | 389 | 389 | 389 | 389 | 900 |
2013/06/17 | 397 | 397 | 369 | 390 | 800 |
2013/06/14 | 365 | 365 | 365 | 365 | 100 |
2013/06/13 | 385 | 385 | 365 | 365 | 200 |
2013/06/10 | 355 | 377 | 355 | 377 | 700 |
2013/06/07 | 380 | 381 | 330 | 336 | 2,600 |
2013/06/06 | 407 | 407 | 407 | 407 | 300 |
2013/06/04 | 410 | 410 | 405 | 405 | 1,400 |
2013/06/03 | 411 | 445 | 410 | 410 | 4,400 |
2013/05/31 | 409 | 410 | 409 | 410 | 200 |
2013/05/30 | 413 | 413 | 413 | 413 | 800 |
2013/05/29 | 419 | 419 | 411 | 419 | 900 |
2013/05/28 | 407 | 407 | 407 | 407 | 200 |
2013/05/27 | 411 | 411 | 404 | 404 | 1,100 |
2013/05/24 | 420 | 420 | 410 | 410 | 2,700 |
2013/05/23 | 432 | 435 | 420 | 420 | 4,800 |
2013/05/22 | 455 | 455 | 429 | 431 | 3,100 |
2013/05/21 | 467 | 468 | 467 | 468 | 300 |
2013/05/20 | 445 | 477 | 445 | 465 | 1,300 |
2013/05/17 | 423 | 450 | 423 | 430 | 3,800 |
2013/05/16 | 448 | 448 | 405 | 425 | 7,800 |
2013/05/15 | 511 | 512 | 448 | 448 | 7,700 |
2013/05/14 | 470 | 510 | 470 | 510 | 8,600 |
2013/05/13 | 456 | 470 | 455 | 470 | 4,000 |
2013/05/10 | 465 | 478 | 461 | 472 | 6,700 |
2013/05/09 | 500 | 509 | 452 | 479 | 10,300 |
2013/05/08 | 541 | 590 | 500 | 510 | 45,000 |
2013/05/07 | 521 | 525 | 517 | 525 | 24,500 |
2013/05/02 | 449 | 449 | 427 | 445 | 6,600 |
2013/05/01 | 409 | 450 | 409 | 449 | 19,000 |
2013/04/30 | 412 | 412 | 396 | 409 | 2,500 |
2013/04/26 | 409 | 409 | 398 | 398 | 900 |
2013/04/25 | 397 | 410 | 397 | 408 | 2,700 |
2013/04/24 | 410 | 410 | 396 | 398 | 1,200 |
2013/04/23 | 410 | 410 | 401 | 401 | 1,700 |
2013/04/22 | 410 | 423 | 408 | 410 | 4,000 |
2013/04/19 | 400 | 407 | 398 | 407 | 4,500 |
2013/04/18 | 419 | 419 | 382 | 400 | 15,200 |
2013/04/17 | 385 | 386 | 378 | 385 | 1,800 |
2013/04/16 | 377 | 380 | 377 | 377 | 1,400 |
2013/04/15 | 395 | 395 | 370 | 375 | 1,000 |
2013/04/12 | 400 | 400 | 400 | 400 | 1,600 |
2013/04/11 | 400 | 408 | 400 | 400 | 7,500 |
2013/04/10 | 393 | 393 | 364 | 391 | 10,100 |
2013/04/09 | 412 | 418 | 393 | 393 | 9,500 |
2013/04/08 | 423 | 430 | 411 | 412 | 64,600 |
2013/04/05 | 478 | 478 | 478 | 478 | 52,600 |
2013/04/04 | 333 | 398 | 333 | 398 | 33,000 |
2013/04/03 | 328 | 328 | 318 | 318 | 900 |
2013/04/02 | 291 | 330 | 290 | 328 | 18,600 |
2013/04/01 | 372 | 372 | 351 | 351 | 2,000 |
2013/03/28 | 376 | 376 | 372 | 372 | 900 |
2013/03/27 | 376 | 376 | 376 | 376 | 600 |
2013/03/26 | 390 | 395 | 381 | 381 | 2,300 |
2013/03/25 | 388 | 390 | 388 | 390 | 3,600 |
2013/03/22 | 380 | 380 | 380 | 380 | 3,400 |
2013/03/21 | 385 | 385 | 370 | 372 | 5,100 |
2013/03/19 | 370 | 384 | 370 | 384 | 5,300 |
2013/03/18 | 365 | 370 | 365 | 370 | 2,000 |
2013/03/15 | 374 | 377 | 366 | 367 | 4,400 |
2013/03/14 | 360 | 363 | 360 | 363 | 2,600 |
2013/03/13 | 350 | 362 | 350 | 361 | 2,600 |
2013/03/12 | 356 | 356 | 347 | 353 | 1,100 |
2013/03/11 | 351 | 359 | 351 | 359 | 1,200 |
2013/03/08 | 361 | 361 | 347 | 350 | 1,500 |
2013/03/07 | 361 | 361 | 361 | 361 | 200 |
2013/03/06 | 355 | 360 | 351 | 353 | 700 |
2013/03/05 | 364 | 364 | 350 | 350 | 2,700 |
2013/03/04 | 358 | 364 | 345 | 364 | 1,900 |
2013/03/01 | 350 | 350 | 337 | 349 | 900 |
2013/02/28 | 358 | 358 | 331 | 348 | 3,700 |
2013/02/27 | 345 | 345 | 341 | 343 | 1,200 |
2013/02/26 | 345 | 357 | 345 | 356 | 3,400 |
2013/02/25 | 359 | 370 | 351 | 364 | 17,000 |
2013/02/22 | 403 | 415 | 361 | 369 | 61,600 |
2013/02/21 | 379 | 381 | 379 | 381 | 21,100 |
2013/02/20 | 301 | 303 | 301 | 301 | 400 |
2013/02/19 | 313 | 313 | 302 | 302 | 600 |
2013/02/18 | 306 | 306 | 305 | 305 | 300 |
2013/02/15 | 303 | 308 | 301 | 306 | 900 |
2013/02/14 | 318 | 318 | 318 | 318 | 200 |
2013/02/13 | 318 | 318 | 318 | 318 | 100 |
2013/02/12 | 310 | 315 | 310 | 315 | 1,600 |
2013/02/08 | 312 | 312 | 310 | 310 | 300 |
2013/02/07 | 312 | 312 | 312 | 312 | 300 |
2013/02/06 | 311 | 314 | 311 | 312 | 1,000 |
2013/02/05 | 317 | 317 | 310 | 311 | 1,700 |
2013/02/04 | 331 | 331 | 310 | 318 | 3,700 |
2013/02/01 | 322 | 322 | 310 | 316 | 3,700 |
2013/01/31 | 305 | 327 | 298 | 298 | 10,400 |
2013/01/30 | 299 | 299 | 299 | 299 | 100 |
2013/01/29 | 305 | 310 | 301 | 301 | 4,000 |
2013/01/28 | 300 | 305 | 300 | 305 | 1,100 |
2013/01/25 | 304 | 304 | 304 | 304 | 1,000 |
2013/01/24 | 293 | 303 | 293 | 303 | 500 |
2013/01/23 | 290 | 295 | 290 | 293 | 1,400 |
2013/01/22 | 289 | 290 | 289 | 290 | 2,000 |
2013/01/18 | 281 | 281 | 281 | 281 | 100 |
2013/01/17 | 282 | 287 | 280 | 280 | 1,100 |
2013/01/16 | 285 | 285 | 281 | 281 | 200 |
2013/01/15 | 284 | 287 | 282 | 287 | 1,900 |
2013/01/11 | 296 | 296 | 274 | 281 | 6,600 |
2013/01/10 | 271 | 297 | 271 | 297 | 2,500 |
2013/01/09 | 276 | 276 | 266 | 266 | 1,200 |
2013/01/08 | 267 | 267 | 261 | 261 | 1,500 |
2013/01/07 | 266 | 266 | 266 | 266 | 100 |
2013/01/04 | 264 | 266 | 264 | 266 | 1,100 |