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 |
---|---|---|---|---|---|
2014/12/30 | 719 | 720 | 711 | 711 | 1,200 |
2014/12/29 | 717 | 719 | 711 | 711 | 600 |
2014/12/26 | 700 | 710 | 700 | 709 | 3,200 |
2014/12/25 | 703 | 725 | 700 | 701 | 12,400 |
2014/12/24 | 743 | 743 | 724 | 724 | 3,900 |
2014/12/22 | 746 | 746 | 732 | 743 | 3,100 |
2014/12/19 | 730 | 746 | 730 | 731 | 3,400 |
2014/12/18 | 739 | 739 | 737 | 737 | 2,000 |
2014/12/17 | 749 | 749 | 734 | 739 | 700 |
2014/12/16 | 749 | 749 | 749 | 749 | 300 |
2014/12/15 | 750 | 753 | 745 | 750 | 4,800 |
2014/12/12 | 749 | 749 | 745 | 748 | 1,900 |
2014/12/11 | 716 | 749 | 712 | 749 | 3,900 |
2014/12/10 | 749 | 749 | 745 | 746 | 2,400 |
2014/12/09 | 750 | 750 | 746 | 746 | 5,500 |
2014/12/08 | 756 | 757 | 754 | 755 | 900 |
2014/12/05 | 758 | 758 | 750 | 752 | 800 |
2014/12/04 | 760 | 760 | 751 | 751 | 1,800 |
2014/12/03 | 761 | 761 | 760 | 761 | 500 |
2014/12/02 | 762 | 762 | 753 | 761 | 3,200 |
2014/12/01 | 758 | 758 | 753 | 755 | 1,400 |
2014/11/28 | 771 | 771 | 759 | 759 | 600 |
2014/11/27 | 772 | 772 | 756 | 756 | 5,000 |
2014/11/26 | 765 | 778 | 755 | 759 | 5,300 |
2014/11/25 | 769 | 789 | 769 | 770 | 1,600 |
2014/11/21 | 771 | 771 | 766 | 766 | 800 |
2014/11/20 | 772 | 772 | 770 | 771 | 1,100 |
2014/11/19 | 772 | 772 | 772 | 772 | 400 |
2014/11/18 | 785 | 785 | 769 | 770 | 2,100 |
2014/11/17 | 784 | 784 | 771 | 771 | 3,800 |
2014/11/14 | 800 | 800 | 784 | 784 | 3,000 |
2014/11/13 | 791 | 791 | 788 | 789 | 1,300 |
2014/11/12 | 790 | 801 | 790 | 800 | 500 |
2014/11/11 | 806 | 806 | 789 | 800 | 2,900 |
2014/11/10 | 813 | 813 | 798 | 805 | 5,300 |
2014/11/07 | 798 | 798 | 798 | 798 | 100 |
2014/11/06 | 791 | 791 | 784 | 784 | 700 |
2014/11/05 | 820 | 820 | 790 | 800 | 800 |
2014/11/04 | 783 | 830 | 783 | 786 | 1,300 |
2014/10/31 | 780 | 780 | 780 | 780 | 300 |
2014/10/29 | 785 | 785 | 785 | 785 | 100 |
2014/10/27 | 781 | 781 | 780 | 780 | 400 |
2014/10/24 | 802 | 802 | 802 | 802 | 100 |
2014/10/21 | 800 | 800 | 782 | 782 | 400 |
2014/10/20 | 781 | 815 | 781 | 815 | 300 |
2014/10/17 | 782 | 782 | 780 | 780 | 300 |
2014/10/16 | 785 | 789 | 782 | 789 | 300 |
2014/10/15 | 804 | 804 | 789 | 789 | 500 |
2014/10/14 | 801 | 801 | 784 | 785 | 1,500 |
2014/10/10 | 805 | 809 | 805 | 809 | 5,200 |
2014/10/07 | 829 | 829 | 829 | 829 | 300 |
2014/10/06 | 813 | 847 | 802 | 840 | 1,700 |
2014/10/03 | 802 | 810 | 802 | 810 | 600 |
2014/10/02 | 796 | 805 | 784 | 801 | 2,300 |
2014/10/01 | 802 | 802 | 799 | 802 | 500 |
2014/09/30 | 809 | 815 | 808 | 815 | 1,600 |
2014/09/29 | 809 | 815 | 806 | 809 | 5,100 |
2014/09/26 | 822 | 822 | 770 | 790 | 6,900 |
2014/09/25 | 829 | 829 | 819 | 822 | 300 |
2014/09/24 | 817 | 839 | 813 | 839 | 1,200 |
2014/09/22 | 828 | 828 | 806 | 817 | 1,000 |
2014/09/19 | 843 | 843 | 843 | 843 | 200 |
2014/09/18 | 875 | 890 | 854 | 873 | 4,000 |
2014/09/17 | 870 | 895 | 856 | 875 | 4,000 |
2014/09/16 | 841 | 850 | 841 | 850 | 400 |
2014/09/12 | 830 | 848 | 830 | 848 | 1,100 |
2014/09/11 | 850 | 850 | 829 | 835 | 500 |
2014/09/10 | 831 | 832 | 831 | 832 | 400 |
2014/09/08 | 815 | 830 | 814 | 829 | 700 |
2014/09/05 | 821 | 824 | 820 | 824 | 1,600 |
2014/09/04 | 834 | 835 | 821 | 821 | 2,000 |
2014/09/03 | 847 | 880 | 847 | 849 | 5,700 |
2014/09/02 | 844 | 855 | 821 | 848 | 2,100 |
2014/09/01 | 820 | 820 | 820 | 820 | 300 |
2014/08/29 | 817 | 860 | 810 | 836 | 7,400 |
2014/08/28 | 810 | 829 | 802 | 802 | 2,600 |
2014/08/27 | 791 | 811 | 780 | 800 | 5,000 |
2014/08/26 | 789 | 790 | 761 | 761 | 900 |
2014/08/25 | 777 | 780 | 775 | 780 | 1,400 |
2014/08/22 | 790 | 790 | 775 | 776 | 1,400 |
2014/08/21 | 790 | 790 | 766 | 789 | 800 |
2014/08/20 | 791 | 795 | 791 | 795 | 300 |
2014/08/19 | 783 | 790 | 780 | 780 | 1,100 |
2014/08/18 | 770 | 780 | 770 | 780 | 2,800 |
2014/08/15 | 767 | 768 | 730 | 766 | 5,900 |
2014/08/14 | 764 | 780 | 764 | 779 | 1,200 |
2014/08/13 | 753 | 781 | 753 | 775 | 4,800 |
2014/08/12 | 794 | 798 | 794 | 798 | 300 |
2014/08/11 | 780 | 805 | 776 | 785 | 2,000 |
2014/08/08 | 781 | 786 | 755 | 770 | 2,300 |
2014/08/07 | 758 | 778 | 754 | 770 | 3,700 |
2014/08/06 | 798 | 798 | 754 | 756 | 2,500 |
2014/08/05 | 814 | 815 | 784 | 800 | 4,500 |
2014/08/04 | 810 | 815 | 799 | 799 | 1,400 |
2014/08/01 | 811 | 825 | 811 | 825 | 1,000 |
2014/07/31 | 821 | 837 | 815 | 825 | 2,700 |
2014/07/30 | 822 | 840 | 818 | 818 | 4,600 |
2014/07/29 | 822 | 845 | 815 | 825 | 3,000 |
2014/07/28 | 820 | 848 | 820 | 822 | 800 |
2014/07/25 | 816 | 840 | 816 | 827 | 2,400 |
2014/07/24 | 817 | 840 | 802 | 840 | 6,000 |
2014/07/23 | 840 | 840 | 816 | 822 | 1,100 |
2014/07/22 | 839 | 850 | 823 | 840 | 6,000 |
2014/07/18 | 788 | 820 | 788 | 817 | 2,000 |
2014/07/17 | 784 | 815 | 784 | 797 | 5,800 |
2014/07/16 | 782 | 805 | 782 | 783 | 2,400 |
2014/07/15 | 786 | 795 | 765 | 777 | 7,300 |
2014/07/14 | 800 | 812 | 771 | 793 | 4,500 |
2014/07/11 | 800 | 801 | 800 | 801 | 500 |
2014/07/10 | 820 | 831 | 803 | 803 | 4,100 |
2014/07/09 | 835 | 935 | 807 | 845 | 15,800 |
2014/07/08 | 821 | 850 | 805 | 850 | 2,000 |
2014/07/07 | 820 | 821 | 818 | 821 | 2,100 |
2014/07/04 | 816 | 829 | 816 | 829 | 400 |
2014/07/03 | 827 | 843 | 809 | 816 | 2,900 |
2014/07/02 | 806 | 809 | 806 | 808 | 300 |
2014/07/01 | 802 | 833 | 800 | 820 | 3,000 |
2014/06/30 | 800 | 800 | 784 | 800 | 1,700 |
2014/06/27 | 810 | 816 | 798 | 799 | 3,200 |
2014/06/26 | 832 | 833 | 804 | 810 | 3,400 |
2014/06/25 | 835 | 844 | 830 | 830 | 2,100 |
2014/06/24 | 820 | 837 | 820 | 835 | 4,500 |
2014/06/23 | 845 | 845 | 821 | 823 | 3,900 |
2014/06/20 | 861 | 865 | 816 | 825 | 12,500 |
2014/06/19 | 855 | 926 | 831 | 850 | 28,100 |
2014/06/18 | 831 | 897 | 817 | 890 | 100,200 |
2014/06/17 | 771 | 906 | 761 | 906 | 63,000 |
2014/06/16 | 757 | 761 | 756 | 756 | 800 |
2014/06/13 | 750 | 769 | 733 | 769 | 2,000 |
2014/06/11 | 757 | 769 | 751 | 769 | 700 |
2014/06/10 | 754 | 755 | 753 | 755 | 1,100 |
2014/06/09 | 757 | 769 | 735 | 769 | 2,900 |
2014/06/06 | 737 | 754 | 729 | 754 | 400 |
2014/06/05 | 759 | 759 | 759 | 759 | 100 |
2014/06/04 | 752 | 755 | 749 | 749 | 800 |
2014/06/03 | 743 | 755 | 743 | 743 | 2,100 |
2014/06/02 | 735 | 741 | 735 | 741 | 1,100 |
2014/05/30 | 780 | 780 | 727 | 732 | 5,400 |
2014/05/29 | 729 | 730 | 729 | 730 | 400 |
2014/05/28 | 730 | 730 | 711 | 725 | 3,900 |
2014/05/27 | 730 | 735 | 705 | 715 | 2,800 |
2014/05/26 | 697 | 730 | 697 | 730 | 2,100 |
2014/05/23 | 679 | 713 | 679 | 712 | 2,100 |
2014/05/22 | 670 | 699 | 670 | 699 | 1,800 |
2014/05/21 | 630 | 661 | 622 | 661 | 1,700 |
2014/05/20 | 648 | 650 | 648 | 650 | 900 |
2014/05/19 | 699 | 699 | 673 | 678 | 1,000 |
2014/05/16 | 687 | 705 | 687 | 690 | 1,800 |
2014/05/15 | 699 | 699 | 676 | 689 | 1,200 |
2014/05/14 | 682 | 691 | 675 | 691 | 1,700 |
2014/05/13 | 700 | 701 | 681 | 681 | 1,400 |
2014/05/12 | 700 | 708 | 688 | 689 | 1,500 |
2014/05/09 | 710 | 718 | 700 | 710 | 1,500 |
2014/05/08 | 711 | 717 | 710 | 711 | 2,600 |
2014/05/07 | 756 | 756 | 705 | 721 | 8,100 |
2014/05/02 | 795 | 800 | 780 | 800 | 7,300 |
2014/05/01 | 733 | 815 | 733 | 780 | 4,300 |
2014/04/30 | 730 | 735 | 722 | 730 | 1,400 |
2014/04/28 | 735 | 736 | 730 | 730 | 800 |
2014/04/25 | 766 | 766 | 736 | 743 | 1,200 |
2014/04/24 | 758 | 758 | 734 | 745 | 1,300 |
2014/04/23 | 727 | 756 | 727 | 756 | 800 |
2014/04/22 | 767 | 768 | 727 | 727 | 2,000 |
2014/04/21 | 764 | 771 | 756 | 756 | 1,700 |
2014/04/18 | 750 | 763 | 726 | 756 | 5,500 |
2014/04/17 | 815 | 848 | 755 | 770 | 21,300 |
2014/04/16 | 698 | 785 | 698 | 785 | 10,100 |
2014/04/15 | 695 | 698 | 685 | 685 | 900 |
2014/04/14 | 688 | 688 | 684 | 685 | 1,000 |
2014/04/11 | 712 | 712 | 685 | 685 | 2,700 |
2014/04/10 | 710 | 721 | 710 | 721 | 500 |
2014/04/09 | 724 | 724 | 715 | 716 | 2,200 |
2014/04/08 | 722 | 738 | 722 | 738 | 500 |
2014/04/07 | 745 | 745 | 722 | 745 | 2,500 |
2014/04/04 | 770 | 772 | 756 | 756 | 2,200 |
2014/04/03 | 767 | 777 | 760 | 764 | 2,300 |
2014/04/02 | 767 | 767 | 758 | 765 | 2,100 |
2014/04/01 | 786 | 794 | 760 | 760 | 3,000 |
2014/03/31 | 732 | 774 | 732 | 772 | 4,800 |
2014/03/28 | 689 | 740 | 689 | 727 | 4,800 |
2014/03/27 | 702 | 717 | 681 | 700 | 5,500 |
2014/03/26 | 722 | 757 | 722 | 725 | 6,500 |
2014/03/25 | 787 | 800 | 721 | 731 | 14,500 |
2014/03/24 | 935 | 935 | 795 | 802 | 55,600 |
2014/03/20 | 875 | 875 | 875 | 875 | 4,200 |
2014/03/19 | 755 | 755 | 707 | 725 | 6,600 |
2014/03/18 | 761 | 780 | 743 | 772 | 4,700 |
2014/03/17 | 780 | 788 | 761 | 765 | 2,400 |
2014/03/14 | 885 | 885 | 775 | 795 | 6,300 |
2014/03/13 | 890 | 902 | 860 | 870 | 4,500 |
2014/03/12 | 905 | 910 | 860 | 892 | 5,600 |
2014/03/11 | 931 | 931 | 904 | 905 | 1,000 |
2014/03/10 | 890 | 940 | 859 | 925 | 8,200 |
2014/03/07 | 875 | 904 | 874 | 890 | 2,300 |
2014/03/06 | 887 | 888 | 871 | 882 | 2,400 |
2014/03/05 | 899 | 909 | 861 | 888 | 2,800 |
2014/03/04 | 898 | 899 | 880 | 899 | 1,800 |
2014/03/03 | 900 | 915 | 850 | 899 | 6,900 |
2014/02/28 | 868 | 915 | 868 | 895 | 7,600 |
2014/02/27 | 874 | 880 | 853 | 853 | 4,800 |
2014/02/26 | 853 | 859 | 837 | 859 | 1,300 |
2014/02/25 | 857 | 858 | 850 | 851 | 2,500 |
2014/02/24 | 840 | 865 | 840 | 863 | 1,500 |
2014/02/21 | 820 | 835 | 818 | 835 | 2,600 |
2014/02/20 | 862 | 862 | 820 | 820 | 1,000 |
2014/02/19 | 860 | 870 | 816 | 840 | 3,800 |
2014/02/18 | 825 | 850 | 800 | 850 | 6,400 |
2014/02/17 | 801 | 831 | 801 | 810 | 4,600 |
2014/02/14 | 816 | 847 | 780 | 801 | 4,500 |
2014/02/13 | 852 | 852 | 833 | 840 | 7,200 |
2014/02/12 | 852 | 866 | 812 | 850 | 10,300 |
2014/02/10 | 859 | 887 | 859 | 865 | 8,500 |
2014/02/07 | 823 | 924 | 808 | 860 | 21,900 |
2014/02/06 | 768 | 850 | 761 | 793 | 9,100 |
2014/02/05 | 765 | 767 | 725 | 745 | 7,800 |
2014/02/04 | 735 | 763 | 675 | 738 | 16,400 |
2014/02/03 | 860 | 860 | 809 | 810 | 18,400 |
2014/01/31 | 949 | 949 | 873 | 906 | 15,800 |
2014/01/30 | 950 | 950 | 919 | 926 | 11,100 |
2014/01/29 | 985 | 1,011 | 952 | 960 | 18,100 |
2014/01/28 | 953 | 1,019 | 950 | 971 | 25,700 |
2014/01/27 | 1,000 | 1,000 | 950 | 950 | 52,000 |
2014/01/24 | 1,217 | 1,310 | 1,040 | 1,060 | 258,800 |
2014/01/23 | 1,002 | 1,137 | 990 | 1,137 | 26,500 |
2014/01/22 | 990 | 1,048 | 973 | 987 | 13,200 |
2014/01/21 | 951 | 1,039 | 951 | 989 | 8,700 |
2014/01/20 | 986 | 986 | 950 | 951 | 11,100 |
2014/01/17 | 939 | 986 | 936 | 986 | 11,600 |
2014/01/16 | 970 | 990 | 955 | 969 | 14,600 |
2014/01/15 | 1,011 | 1,026 | 980 | 985 | 10,500 |
2014/01/14 | 951 | 1,020 | 951 | 1,000 | 11,300 |
2014/01/10 | 1,070 | 1,071 | 1,001 | 1,025 | 27,100 |
2014/01/09 | 990 | 1,076 | 990 | 1,076 | 37,800 |
2014/01/08 | 921 | 991 | 921 | 982 | 10,900 |
2014/01/07 | 925 | 926 | 915 | 925 | 6,400 |
2014/01/06 | 935 | 950 | 880 | 940 | 13,900 |