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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,110 | 1,120 | 1,110 | 1,120 | 400 |
| 2015/12/29 | 1,105 | 1,105 | 1,105 | 1,105 | 400 |
| 2015/12/28 | 1,122 | 1,122 | 1,091 | 1,105 | 1,000 |
| 2015/12/25 | 1,180 | 1,180 | 1,120 | 1,122 | 1,600 |
| 2015/12/24 | 1,180 | 1,180 | 1,130 | 1,179 | 3,300 |
| 2015/12/22 | 1,130 | 1,145 | 1,130 | 1,131 | 8,400 |
| 2015/12/21 | 1,155 | 1,155 | 1,120 | 1,120 | 2,500 |
| 2015/12/18 | 1,150 | 1,156 | 1,150 | 1,155 | 1,800 |
| 2015/12/17 | 1,171 | 1,171 | 1,138 | 1,147 | 1,200 |
| 2015/12/16 | 1,115 | 1,135 | 1,115 | 1,135 | 700 |
| 2015/12/15 | 1,125 | 1,125 | 1,115 | 1,115 | 800 |
| 2015/12/14 | 1,113 | 1,124 | 1,075 | 1,105 | 3,300 |
| 2015/12/11 | 1,160 | 1,160 | 1,131 | 1,136 | 600 |
| 2015/12/10 | 1,130 | 1,162 | 1,130 | 1,137 | 1,200 |
| 2015/12/09 | 1,140 | 1,164 | 1,135 | 1,140 | 1,900 |
| 2015/12/08 | 1,145 | 1,150 | 1,131 | 1,138 | 1,800 |
| 2015/12/07 | 1,120 | 1,130 | 1,120 | 1,130 | 1,400 |
| 2015/12/04 | 1,130 | 1,130 | 1,117 | 1,118 | 1,000 |
| 2015/12/03 | 1,090 | 1,136 | 1,090 | 1,130 | 1,400 |
| 2015/12/02 | 1,145 | 1,145 | 1,078 | 1,082 | 2,000 |
| 2015/12/01 | 1,123 | 1,132 | 1,111 | 1,115 | 2,700 |
| 2015/11/30 | 1,094 | 1,123 | 1,094 | 1,123 | 4,900 |
| 2015/11/27 | 1,071 | 1,078 | 1,060 | 1,065 | 2,400 |
| 2015/11/26 | 1,095 | 1,095 | 1,065 | 1,078 | 3,500 |
| 2015/11/25 | 1,096 | 1,096 | 1,085 | 1,095 | 1,600 |
| 2015/11/24 | 1,057 | 1,093 | 1,057 | 1,091 | 4,100 |
| 2015/11/20 | 1,060 | 1,060 | 1,053 | 1,056 | 700 |
| 2015/11/19 | 1,081 | 1,081 | 1,061 | 1,061 | 800 |
| 2015/11/18 | 1,066 | 1,088 | 1,066 | 1,081 | 1,600 |
| 2015/11/17 | 1,089 | 1,096 | 1,060 | 1,070 | 2,600 |
| 2015/11/16 | 1,026 | 1,097 | 1,007 | 1,082 | 5,800 |
| 2015/11/13 | 1,058 | 1,058 | 1,020 | 1,032 | 3,200 |
| 2015/11/12 | 1,067 | 1,079 | 1,020 | 1,060 | 5,200 |
| 2015/11/11 | 1,096 | 1,099 | 1,055 | 1,067 | 18,000 |
| 2015/11/10 | 1,150 | 1,156 | 1,117 | 1,126 | 5,000 |
| 2015/11/09 | 1,150 | 1,200 | 1,150 | 1,174 | 11,500 |
| 2015/11/06 | 1,276 | 1,300 | 1,270 | 1,270 | 1,500 |
| 2015/11/05 | 1,309 | 1,309 | 1,277 | 1,290 | 2,800 |
| 2015/11/04 | 1,313 | 1,313 | 1,311 | 1,311 | 300 |
| 2015/11/02 | 1,326 | 1,328 | 1,311 | 1,313 | 900 |
| 2015/10/30 | 1,324 | 1,324 | 1,323 | 1,323 | 200 |
| 2015/10/29 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2015/10/28 | 1,365 | 1,365 | 1,300 | 1,302 | 2,400 |
| 2015/10/27 | 1,376 | 1,385 | 1,371 | 1,381 | 2,400 |
| 2015/10/26 | 1,361 | 1,361 | 1,354 | 1,354 | 1,900 |
| 2015/10/23 | 1,302 | 1,331 | 1,302 | 1,331 | 1,200 |
| 2015/10/22 | 1,280 | 1,300 | 1,280 | 1,300 | 1,100 |
| 2015/10/21 | 1,267 | 1,301 | 1,267 | 1,274 | 1,500 |
| 2015/10/20 | 1,273 | 1,295 | 1,265 | 1,277 | 3,000 |
| 2015/10/19 | 1,271 | 1,344 | 1,269 | 1,293 | 4,400 |
| 2015/10/16 | 1,268 | 1,305 | 1,258 | 1,301 | 4,800 |
| 2015/10/15 | 1,200 | 1,238 | 1,200 | 1,238 | 500 |
| 2015/10/14 | 1,218 | 1,218 | 1,180 | 1,180 | 1,500 |
| 2015/10/13 | 1,250 | 1,280 | 1,218 | 1,218 | 900 |
| 2015/10/09 | 1,240 | 1,240 | 1,201 | 1,201 | 2,600 |
| 2015/10/08 | 1,210 | 1,220 | 1,210 | 1,220 | 2,400 |
| 2015/10/07 | 1,199 | 1,200 | 1,198 | 1,200 | 2,600 |
| 2015/10/06 | 1,184 | 1,239 | 1,184 | 1,198 | 1,100 |
| 2015/10/05 | 1,156 | 1,200 | 1,156 | 1,190 | 2,100 |
| 2015/10/02 | 1,160 | 1,180 | 1,155 | 1,180 | 1,300 |
| 2015/10/01 | 1,180 | 1,185 | 1,153 | 1,181 | 1,200 |
| 2015/09/30 | 1,199 | 1,200 | 1,160 | 1,180 | 1,700 |
| 2015/09/29 | 1,169 | 1,180 | 1,149 | 1,162 | 2,000 |
| 2015/09/28 | 1,222 | 1,222 | 1,145 | 1,200 | 5,900 |
| 2015/09/25 | 1,194 | 1,222 | 1,180 | 1,222 | 1,000 |
| 2015/09/24 | 1,187 | 1,217 | 1,120 | 1,194 | 6,500 |
| 2015/09/18 | 1,260 | 1,260 | 1,156 | 1,186 | 7,800 |
| 2015/09/17 | 1,240 | 1,240 | 1,220 | 1,230 | 1,000 |
| 2015/09/16 | 1,210 | 1,210 | 1,180 | 1,180 | 1,500 |
| 2015/09/15 | 1,231 | 1,266 | 1,180 | 1,180 | 2,500 |
| 2015/09/14 | 1,218 | 1,257 | 1,201 | 1,201 | 2,500 |
| 2015/09/11 | 1,290 | 1,290 | 1,248 | 1,248 | 200 |
| 2015/09/10 | 1,234 | 1,248 | 1,234 | 1,248 | 2,000 |
| 2015/09/09 | 1,248 | 1,248 | 1,205 | 1,216 | 2,800 |
| 2015/09/08 | 1,180 | 1,206 | 1,124 | 1,128 | 5,100 |
| 2015/09/07 | 1,238 | 1,238 | 1,107 | 1,200 | 17,900 |
| 2015/09/04 | 1,326 | 1,403 | 1,302 | 1,302 | 3,700 |
| 2015/09/03 | 1,371 | 1,409 | 1,341 | 1,356 | 4,400 |
| 2015/09/02 | 1,444 | 1,455 | 1,320 | 1,320 | 11,000 |
| 2015/09/01 | 1,342 | 1,440 | 1,303 | 1,414 | 5,600 |
| 2015/08/31 | 1,349 | 1,390 | 1,300 | 1,335 | 10,400 |
| 2015/08/28 | 1,330 | 1,348 | 1,280 | 1,290 | 6,600 |
| 2015/08/27 | 1,301 | 1,359 | 1,261 | 1,330 | 10,700 |
| 2015/08/26 | 1,240 | 1,378 | 1,221 | 1,348 | 14,200 |
| 2015/08/25 | 1,131 | 1,359 | 1,065 | 1,254 | 9,200 |
| 2015/08/24 | 1,494 | 1,494 | 1,281 | 1,281 | 10,000 |
| 2015/08/21 | 1,452 | 1,452 | 1,372 | 1,440 | 10,700 |
| 2015/08/20 | 1,502 | 1,503 | 1,482 | 1,482 | 2,800 |
| 2015/08/19 | 1,512 | 1,539 | 1,490 | 1,539 | 2,200 |
| 2015/08/18 | 1,515 | 1,520 | 1,515 | 1,520 | 900 |
| 2015/08/17 | 1,511 | 1,520 | 1,511 | 1,520 | 300 |
| 2015/08/14 | 1,525 | 1,525 | 1,502 | 1,511 | 2,400 |
| 2015/08/13 | 1,495 | 1,525 | 1,495 | 1,518 | 4,100 |
| 2015/08/12 | 1,502 | 1,558 | 1,502 | 1,524 | 1,500 |
| 2015/08/11 | 1,489 | 1,543 | 1,489 | 1,502 | 4,200 |
| 2015/08/10 | 1,565 | 1,565 | 1,500 | 1,500 | 14,100 |
| 2015/08/07 | 1,545 | 1,620 | 1,543 | 1,600 | 6,600 |
| 2015/08/06 | 1,639 | 1,650 | 1,535 | 1,615 | 8,100 |
| 2015/08/05 | 1,700 | 1,700 | 1,540 | 1,642 | 20,400 |
| 2015/08/04 | 1,540 | 1,711 | 1,539 | 1,680 | 27,300 |
| 2015/08/03 | 1,490 | 1,525 | 1,490 | 1,521 | 5,000 |
| 2015/07/31 | 1,472 | 1,500 | 1,443 | 1,474 | 4,000 |
| 2015/07/30 | 1,508 | 1,510 | 1,436 | 1,442 | 7,100 |
| 2015/07/29 | 1,471 | 1,516 | 1,406 | 1,508 | 12,500 |
| 2015/07/28 | 1,410 | 1,478 | 1,375 | 1,471 | 12,600 |
| 2015/07/27 | 1,470 | 1,470 | 1,438 | 1,438 | 5,800 |
| 2015/07/24 | 1,525 | 1,525 | 1,380 | 1,501 | 9,900 |
| 2015/07/23 | 1,500 | 1,563 | 1,453 | 1,465 | 19,500 |
| 2015/07/22 | 1,382 | 1,480 | 1,379 | 1,472 | 18,000 |
| 2015/07/21 | 1,390 | 1,390 | 1,371 | 1,385 | 2,000 |
| 2015/07/17 | 1,388 | 1,388 | 1,350 | 1,376 | 1,200 |
| 2015/07/16 | 1,388 | 1,390 | 1,355 | 1,389 | 5,200 |
| 2015/07/15 | 1,354 | 1,390 | 1,325 | 1,383 | 5,400 |
| 2015/07/14 | 1,300 | 1,335 | 1,300 | 1,324 | 11,300 |
| 2015/07/13 | 1,180 | 1,240 | 1,180 | 1,240 | 6,600 |
| 2015/07/10 | 1,229 | 1,259 | 1,194 | 1,200 | 8,900 |
| 2015/07/09 | 1,204 | 1,270 | 1,160 | 1,259 | 18,000 |
| 2015/07/08 | 1,391 | 1,391 | 1,249 | 1,290 | 13,300 |
| 2015/07/07 | 1,422 | 1,430 | 1,379 | 1,395 | 6,300 |
| 2015/07/06 | 1,400 | 1,400 | 1,325 | 1,356 | 6,000 |
| 2015/07/03 | 1,405 | 1,421 | 1,401 | 1,405 | 5,000 |
| 2015/07/02 | 1,430 | 1,465 | 1,410 | 1,430 | 14,400 |
| 2015/07/01 | 1,320 | 1,400 | 1,320 | 1,400 | 6,000 |
| 2015/06/30 | 1,276 | 1,329 | 1,276 | 1,300 | 13,100 |
| 2015/06/29 | 1,296 | 1,375 | 1,270 | 1,290 | 27,600 |
| 2015/06/26 | 1,381 | 1,390 | 1,340 | 1,380 | 8,600 |
| 2015/06/25 | 1,350 | 1,370 | 1,304 | 1,360 | 27,000 |
| 2015/06/24 | 1,270 | 1,340 | 1,261 | 1,335 | 9,500 |
| 2015/06/23 | 1,260 | 1,272 | 1,250 | 1,265 | 4,800 |
| 2015/06/22 | 1,240 | 1,255 | 1,235 | 1,241 | 4,600 |
| 2015/06/19 | 1,240 | 1,240 | 1,227 | 1,231 | 6,000 |
| 2015/06/18 | 1,240 | 1,240 | 1,220 | 1,230 | 8,600 |
| 2015/06/17 | 1,253 | 1,253 | 1,203 | 1,230 | 3,800 |
| 2015/06/16 | 1,250 | 1,250 | 1,200 | 1,223 | 11,500 |
| 2015/06/15 | 1,238 | 1,257 | 1,216 | 1,245 | 10,500 |
| 2015/06/12 | 1,198 | 1,207 | 1,165 | 1,200 | 15,700 |
| 2015/06/11 | 1,161 | 1,315 | 1,161 | 1,188 | 51,100 |
| 2015/06/10 | 1,139 | 1,175 | 1,138 | 1,149 | 4,800 |
| 2015/06/09 | 1,189 | 1,189 | 1,135 | 1,138 | 6,500 |
| 2015/06/08 | 1,166 | 1,215 | 1,166 | 1,189 | 9,100 |
| 2015/06/05 | 1,156 | 1,164 | 1,156 | 1,160 | 1,800 |
| 2015/06/04 | 1,143 | 1,189 | 1,143 | 1,154 | 6,900 |
| 2015/06/03 | 1,151 | 1,152 | 1,136 | 1,143 | 8,800 |
| 2015/06/02 | 1,145 | 1,165 | 1,145 | 1,150 | 1,800 |
| 2015/06/01 | 1,146 | 1,151 | 1,135 | 1,150 | 2,700 |
| 2015/05/29 | 1,120 | 1,125 | 1,116 | 1,116 | 6,600 |
| 2015/05/28 | 1,137 | 1,137 | 1,115 | 1,115 | 5,900 |
| 2015/05/27 | 1,141 | 1,145 | 1,133 | 1,140 | 8,800 |
| 2015/05/26 | 1,183 | 1,184 | 1,145 | 1,161 | 6,700 |
| 2015/05/25 | 1,205 | 1,250 | 1,183 | 1,183 | 12,400 |
| 2015/05/22 | 1,288 | 1,289 | 1,171 | 1,199 | 12,400 |
| 2015/05/21 | 1,200 | 1,249 | 1,198 | 1,234 | 23,700 |
| 2015/05/20 | 1,121 | 1,200 | 1,121 | 1,189 | 20,600 |
| 2015/05/19 | 1,105 | 1,123 | 1,105 | 1,110 | 10,100 |
| 2015/05/18 | 1,122 | 1,137 | 1,082 | 1,115 | 11,500 |
| 2015/05/15 | 1,133 | 1,147 | 1,101 | 1,127 | 13,600 |
| 2015/05/14 | 1,215 | 1,215 | 1,110 | 1,160 | 33,600 |
| 2015/05/13 | 1,345 | 1,416 | 1,203 | 1,213 | 128,900 |
| 2015/05/12 | 1,150 | 1,186 | 1,081 | 1,165 | 122,700 |
| 2015/05/11 | 1,400 | 1,447 | 1,303 | 1,330 | 425,600 |
| 2015/05/08 | 1,147 | 1,147 | 1,147 | 1,147 | 12,600 |
| 2015/05/07 | 997 | 997 | 983 | 997 | 38,000 |
| 2015/05/01 | 835 | 848 | 832 | 847 | 3,500 |
| 2015/04/30 | 875 | 875 | 833 | 834 | 9,300 |
| 2015/04/28 | 835 | 875 | 835 | 870 | 4,500 |
| 2015/04/27 | 820 | 830 | 820 | 829 | 2,000 |
| 2015/04/24 | 818 | 835 | 818 | 820 | 5,400 |
| 2015/04/23 | 828 | 890 | 823 | 830 | 19,500 |
| 2015/04/22 | 793 | 818 | 793 | 817 | 2,500 |
| 2015/04/21 | 820 | 820 | 799 | 800 | 2,900 |
| 2015/04/20 | 794 | 822 | 794 | 796 | 8,200 |
| 2015/04/17 | 791 | 800 | 791 | 792 | 4,000 |
| 2015/04/16 | 787 | 788 | 786 | 788 | 2,500 |
| 2015/04/15 | 786 | 786 | 786 | 786 | 3,000 |
| 2015/04/13 | 780 | 788 | 773 | 774 | 4,300 |
| 2015/04/10 | 770 | 773 | 770 | 773 | 400 |
| 2015/04/09 | 752 | 760 | 752 | 760 | 2,100 |
| 2015/04/08 | 770 | 770 | 749 | 765 | 2,700 |
| 2015/04/07 | 762 | 780 | 762 | 775 | 4,500 |
| 2015/04/06 | 762 | 770 | 762 | 762 | 500 |
| 2015/04/03 | 768 | 768 | 762 | 762 | 600 |
| 2015/04/02 | 751 | 780 | 751 | 768 | 1,700 |
| 2015/04/01 | 751 | 751 | 751 | 751 | 300 |
| 2015/03/31 | 748 | 750 | 746 | 750 | 1,300 |
| 2015/03/30 | 750 | 750 | 750 | 750 | 100 |
| 2015/03/27 | 741 | 752 | 741 | 745 | 1,500 |
| 2015/03/26 | 766 | 766 | 750 | 758 | 1,700 |
| 2015/03/25 | 771 | 771 | 766 | 766 | 600 |
| 2015/03/24 | 770 | 775 | 767 | 773 | 2,300 |
| 2015/03/23 | 777 | 777 | 761 | 770 | 1,500 |
| 2015/03/20 | 752 | 781 | 752 | 778 | 1,300 |
| 2015/03/19 | 767 | 767 | 767 | 767 | 500 |
| 2015/03/18 | 760 | 760 | 740 | 756 | 3,700 |
| 2015/03/17 | 780 | 788 | 760 | 760 | 7,200 |
| 2015/03/16 | 755 | 762 | 745 | 760 | 1,700 |
| 2015/03/13 | 742 | 742 | 736 | 740 | 1,800 |
| 2015/03/12 | 742 | 764 | 741 | 742 | 2,200 |
| 2015/03/11 | 723 | 736 | 716 | 735 | 4,500 |
| 2015/03/10 | 720 | 738 | 715 | 738 | 14,300 |
| 2015/03/09 | 736 | 741 | 713 | 713 | 3,000 |
| 2015/03/06 | 745 | 746 | 730 | 730 | 2,600 |
| 2015/03/05 | 722 | 818 | 722 | 745 | 11,300 |
| 2015/03/04 | 721 | 721 | 715 | 720 | 3,000 |
| 2015/03/03 | 711 | 719 | 710 | 711 | 5,700 |
| 2015/03/02 | 705 | 714 | 705 | 710 | 2,700 |
| 2015/02/27 | 706 | 706 | 704 | 704 | 400 |
| 2015/02/26 | 706 | 706 | 706 | 706 | 100 |
| 2015/02/25 | 708 | 710 | 706 | 706 | 1,100 |
| 2015/02/24 | 702 | 703 | 699 | 703 | 4,300 |
| 2015/02/23 | 703 | 709 | 701 | 702 | 5,700 |
| 2015/02/20 | 709 | 709 | 703 | 707 | 2,900 |
| 2015/02/19 | 710 | 710 | 705 | 705 | 1,200 |
| 2015/02/18 | 709 | 710 | 703 | 704 | 2,000 |
| 2015/02/17 | 709 | 709 | 708 | 709 | 400 |
| 2015/02/16 | 715 | 715 | 705 | 705 | 800 |
| 2015/02/13 | 710 | 710 | 710 | 710 | 2,200 |
| 2015/02/12 | 718 | 720 | 718 | 720 | 800 |
| 2015/02/10 | 728 | 728 | 718 | 718 | 1,100 |
| 2015/02/09 | 727 | 727 | 712 | 712 | 1,100 |
| 2015/02/06 | 720 | 730 | 718 | 718 | 2,300 |
| 2015/02/04 | 712 | 720 | 711 | 720 | 1,900 |
| 2015/02/03 | 724 | 724 | 713 | 713 | 900 |
| 2015/02/02 | 718 | 719 | 710 | 710 | 1,500 |
| 2015/01/30 | 720 | 723 | 715 | 718 | 1,300 |
| 2015/01/29 | 720 | 721 | 713 | 716 | 2,400 |
| 2015/01/28 | 729 | 729 | 718 | 718 | 4,000 |
| 2015/01/27 | 719 | 731 | 714 | 731 | 800 |
| 2015/01/26 | 732 | 732 | 720 | 720 | 2,300 |
| 2015/01/23 | 727 | 739 | 727 | 731 | 1,800 |
| 2015/01/21 | 721 | 721 | 721 | 721 | 300 |
| 2015/01/20 | 742 | 758 | 723 | 723 | 1,900 |
| 2015/01/19 | 720 | 750 | 720 | 727 | 2,400 |
| 2015/01/16 | 734 | 734 | 719 | 720 | 400 |
| 2015/01/15 | 720 | 721 | 712 | 712 | 2,100 |
| 2015/01/14 | 721 | 731 | 720 | 722 | 800 |
| 2015/01/13 | 730 | 730 | 723 | 723 | 600 |
| 2015/01/09 | 733 | 733 | 726 | 726 | 1,600 |
| 2015/01/08 | 729 | 735 | 727 | 727 | 4,800 |
| 2015/01/07 | 725 | 725 | 723 | 725 | 800 |
| 2015/01/06 | 720 | 721 | 720 | 721 | 600 |
| 2015/01/05 | 725 | 725 | 725 | 725 | 100 |