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 |
---|---|---|---|---|---|
2016/12/30 | 660 | 674 | 639 | 674 | 5,100 |
2016/12/29 | 623 | 660 | 615 | 660 | 6,300 |
2016/12/28 | 632 | 632 | 622 | 623 | 500 |
2016/12/27 | 598 | 630 | 598 | 630 | 5,900 |
2016/12/26 | 603 | 611 | 603 | 608 | 7,400 |
2016/12/22 | 596 | 650 | 596 | 606 | 30,100 |
2016/12/21 | 610 | 610 | 600 | 600 | 9,800 |
2016/12/20 | 609 | 610 | 600 | 610 | 5,400 |
2016/12/19 | 608 | 611 | 604 | 611 | 3,500 |
2016/12/16 | 612 | 613 | 593 | 598 | 4,900 |
2016/12/15 | 580 | 654 | 570 | 612 | 36,800 |
2016/12/14 | 565 | 570 | 565 | 565 | 1,700 |
2016/12/13 | 565 | 571 | 563 | 565 | 51,900 |
2016/12/12 | 572 | 572 | 565 | 565 | 1,300 |
2016/12/09 | 566 | 572 | 563 | 572 | 900 |
2016/12/08 | 565 | 572 | 565 | 566 | 1,200 |
2016/12/07 | 572 | 572 | 565 | 565 | 2,000 |
2016/12/06 | 571 | 572 | 561 | 571 | 1,700 |
2016/12/05 | 562 | 571 | 562 | 571 | 6,200 |
2016/12/02 | 565 | 569 | 565 | 569 | 600 |
2016/12/01 | 562 | 567 | 562 | 565 | 3,500 |
2016/11/30 | 569 | 572 | 566 | 572 | 4,000 |
2016/11/29 | 568 | 570 | 568 | 569 | 1,400 |
2016/11/28 | 571 | 571 | 558 | 568 | 5,100 |
2016/11/25 | 573 | 573 | 564 | 571 | 4,900 |
2016/11/24 | 564 | 568 | 563 | 567 | 2,700 |
2016/11/22 | 567 | 567 | 561 | 567 | 700 |
2016/11/21 | 565 | 568 | 560 | 568 | 6,700 |
2016/11/18 | 560 | 560 | 560 | 560 | 100 |
2016/11/17 | 556 | 563 | 550 | 551 | 3,200 |
2016/11/16 | 555 | 555 | 555 | 555 | 500 |
2016/11/15 | 562 | 562 | 562 | 562 | 100 |
2016/11/14 | 556 | 556 | 554 | 554 | 600 |
2016/11/10 | 551 | 566 | 551 | 551 | 4,900 |
2016/11/09 | 562 | 562 | 540 | 540 | 7,400 |
2016/11/07 | 557 | 560 | 551 | 552 | 1,000 |
2016/11/04 | 550 | 558 | 550 | 558 | 700 |
2016/11/02 | 560 | 564 | 552 | 552 | 2,400 |
2016/11/01 | 559 | 560 | 559 | 560 | 900 |
2016/10/31 | 545 | 550 | 543 | 550 | 1,200 |
2016/10/28 | 549 | 555 | 549 | 555 | 300 |
2016/10/27 | 541 | 541 | 539 | 539 | 600 |
2016/10/26 | 559 | 559 | 541 | 541 | 800 |
2016/10/25 | 560 | 561 | 545 | 549 | 3,600 |
2016/10/24 | 553 | 558 | 553 | 558 | 1,600 |
2016/10/21 | 545 | 545 | 541 | 541 | 1,000 |
2016/10/20 | 559 | 559 | 542 | 555 | 1,000 |
2016/10/19 | 548 | 558 | 548 | 551 | 2,900 |
2016/10/18 | 534 | 538 | 532 | 538 | 1,600 |
2016/10/17 | 541 | 541 | 535 | 535 | 800 |
2016/10/14 | 550 | 550 | 537 | 544 | 1,200 |
2016/10/13 | 549 | 550 | 540 | 540 | 1,700 |
2016/10/12 | 533 | 552 | 533 | 552 | 2,300 |
2016/10/11 | 533 | 550 | 525 | 533 | 5,900 |
2016/10/07 | 553 | 555 | 543 | 543 | 1,100 |
2016/10/06 | 560 | 563 | 532 | 553 | 7,300 |
2016/10/05 | 579 | 582 | 563 | 564 | 13,500 |
2016/10/04 | 583 | 590 | 566 | 569 | 61,600 |
2016/10/03 | 563 | 623 | 563 | 623 | 56,600 |
2016/09/30 | 517 | 523 | 517 | 523 | 2,400 |
2016/09/29 | 514 | 517 | 514 | 517 | 500 |
2016/09/28 | 519 | 519 | 514 | 514 | 4,100 |
2016/09/27 | 525 | 525 | 505 | 519 | 2,100 |
2016/09/26 | 514 | 532 | 514 | 520 | 2,400 |
2016/09/23 | 501 | 505 | 500 | 500 | 1,900 |
2016/09/21 | 495 | 500 | 495 | 500 | 1,500 |
2016/09/20 | 498 | 501 | 493 | 501 | 1,400 |
2016/09/15 | 500 | 502 | 492 | 502 | 600 |
2016/09/14 | 500 | 500 | 500 | 500 | 200 |
2016/09/13 | 500 | 500 | 500 | 500 | 100 |
2016/09/09 | 492 | 492 | 491 | 491 | 500 |
2016/09/08 | 492 | 492 | 492 | 492 | 500 |
2016/09/06 | 500 | 500 | 500 | 500 | 400 |
2016/09/05 | 495 | 495 | 495 | 495 | 100 |
2016/09/01 | 495 | 495 | 495 | 495 | 100 |
2016/08/30 | 495 | 495 | 492 | 492 | 600 |
2016/08/29 | 505 | 505 | 495 | 495 | 300 |
2016/08/26 | 492 | 492 | 492 | 492 | 200 |
2016/08/25 | 496 | 502 | 496 | 496 | 1,000 |
2016/08/23 | 495 | 495 | 492 | 492 | 500 |
2016/08/22 | 501 | 501 | 501 | 501 | 300 |
2016/08/19 | 505 | 505 | 500 | 500 | 700 |
2016/08/17 | 500 | 501 | 500 | 501 | 800 |
2016/08/16 | 504 | 505 | 504 | 505 | 500 |
2016/08/15 | 518 | 518 | 518 | 518 | 100 |
2016/08/12 | 495 | 517 | 495 | 517 | 800 |
2016/08/10 | 486 | 488 | 486 | 488 | 500 |
2016/08/09 | 510 | 515 | 484 | 484 | 3,500 |
2016/08/08 | 494 | 500 | 487 | 500 | 3,100 |
2016/08/05 | 525 | 542 | 522 | 522 | 5,100 |
2016/08/03 | 523 | 523 | 523 | 523 | 100 |
2016/08/02 | 524 | 524 | 514 | 523 | 700 |
2016/08/01 | 515 | 524 | 515 | 524 | 600 |
2016/07/29 | 511 | 511 | 500 | 500 | 300 |
2016/07/28 | 512 | 512 | 512 | 512 | 100 |
2016/07/27 | 511 | 511 | 511 | 511 | 100 |
2016/07/26 | 510 | 510 | 510 | 510 | 100 |
2016/07/22 | 503 | 521 | 503 | 507 | 400 |
2016/07/20 | 507 | 510 | 505 | 510 | 700 |
2016/07/14 | 507 | 507 | 507 | 507 | 100 |
2016/07/12 | 505 | 507 | 498 | 503 | 2,200 |
2016/07/07 | 505 | 505 | 502 | 505 | 5,400 |
2016/07/06 | 521 | 521 | 500 | 500 | 13,200 |
2016/07/05 | 519 | 531 | 511 | 521 | 9,200 |
2016/07/04 | 511 | 519 | 508 | 519 | 5,500 |
2016/07/01 | 505 | 521 | 498 | 501 | 8,900 |
2016/06/30 | 515 | 515 | 515 | 515 | 100 |
2016/06/29 | 514 | 514 | 514 | 514 | 100 |
2016/06/28 | 503 | 503 | 496 | 496 | 2,500 |
2016/06/27 | 503 | 508 | 500 | 501 | 2,100 |
2016/06/24 | 544 | 544 | 492 | 510 | 22,300 |
2016/06/23 | 541 | 545 | 534 | 534 | 4,000 |
2016/06/22 | 548 | 548 | 540 | 540 | 3,100 |
2016/06/21 | 533 | 540 | 533 | 538 | 1,700 |
2016/06/20 | 540 | 540 | 531 | 531 | 4,000 |
2016/06/17 | 537 | 544 | 537 | 540 | 5,100 |
2016/06/16 | 558 | 558 | 536 | 536 | 4,200 |
2016/06/15 | 550 | 567 | 550 | 559 | 7,400 |
2016/06/14 | 552 | 562 | 550 | 551 | 1,800 |
2016/06/13 | 558 | 569 | 552 | 552 | 2,200 |
2016/06/10 | 560 | 567 | 555 | 557 | 4,500 |
2016/06/09 | 571 | 571 | 552 | 552 | 4,200 |
2016/06/08 | 545 | 558 | 545 | 558 | 3,300 |
2016/06/07 | 545 | 567 | 544 | 544 | 3,300 |
2016/06/06 | 525 | 545 | 525 | 540 | 1,200 |
2016/06/03 | 540 | 545 | 534 | 534 | 1,700 |
2016/06/02 | 533 | 540 | 533 | 540 | 500 |
2016/05/31 | 529 | 538 | 529 | 533 | 4,800 |
2016/05/30 | 523 | 523 | 523 | 523 | 1,300 |
2016/05/27 | 525 | 527 | 525 | 527 | 1,500 |
2016/05/26 | 530 | 535 | 522 | 525 | 6,200 |
2016/05/25 | 532 | 532 | 529 | 529 | 600 |
2016/05/24 | 532 | 532 | 530 | 530 | 1,300 |
2016/05/23 | 530 | 534 | 527 | 532 | 4,400 |
2016/05/20 | 530 | 532 | 529 | 530 | 4,300 |
2016/05/19 | 545 | 552 | 529 | 537 | 2,200 |
2016/05/18 | 546 | 546 | 541 | 545 | 1,300 |
2016/05/16 | 555 | 555 | 547 | 548 | 1,100 |
2016/05/13 | 561 | 561 | 553 | 554 | 1,300 |
2016/05/12 | 571 | 571 | 560 | 567 | 700 |
2016/05/11 | 559 | 564 | 559 | 564 | 600 |
2016/05/10 | 560 | 560 | 546 | 549 | 8,500 |
2016/05/09 | 532 | 566 | 532 | 560 | 13,100 |
2016/05/06 | 600 | 602 | 600 | 602 | 900 |
2016/05/02 | 608 | 612 | 592 | 602 | 2,100 |
2016/04/28 | 598 | 598 | 598 | 598 | 100 |
2016/04/27 | 593 | 609 | 593 | 603 | 2,300 |
2016/04/26 | 593 | 593 | 593 | 593 | 600 |
2016/04/25 | 601 | 603 | 601 | 603 | 300 |
2016/04/22 | 596 | 604 | 586 | 604 | 1,600 |
2016/04/21 | 595 | 604 | 595 | 604 | 2,400 |
2016/04/20 | 605 | 605 | 593 | 593 | 1,700 |
2016/04/19 | 639 | 639 | 602 | 603 | 2,500 |
2016/04/18 | 611 | 611 | 591 | 592 | 3,400 |
2016/04/15 | 574 | 673 | 574 | 611 | 18,100 |
2016/04/14 | 570 | 580 | 570 | 573 | 1,200 |
2016/04/13 | 564 | 565 | 562 | 562 | 1,800 |
2016/04/12 | 562 | 562 | 562 | 562 | 200 |
2016/04/11 | 561 | 561 | 556 | 556 | 500 |
2016/04/08 | 555 | 560 | 543 | 560 | 5,100 |
2016/04/07 | 596 | 596 | 555 | 562 | 6,400 |
2016/04/06 | 600 | 600 | 582 | 600 | 700 |
2016/04/05 | 604 | 608 | 592 | 601 | 5,400 |
2016/04/04 | 605 | 612 | 605 | 607 | 1,700 |
2016/04/01 | 640 | 640 | 615 | 615 | 900 |
2016/03/31 | 645 | 645 | 645 | 645 | 100 |
2016/03/30 | 645 | 645 | 645 | 645 | 100 |
2016/03/29 | 641 | 654 | 641 | 654 | 700 |
2016/03/28 | 654 | 655 | 654 | 655 | 400 |
2016/03/25 | 654 | 665 | 642 | 664 | 6,700 |
2016/03/24 | 660 | 665 | 660 | 664 | 800 |
2016/03/23 | 665 | 666 | 660 | 660 | 400 |
2016/03/22 | 675 | 675 | 652 | 663 | 12,400 |
2016/03/18 | 696 | 696 | 695 | 695 | 1,500 |
2016/03/17 | 712 | 712 | 700 | 700 | 3,000 |
2016/03/16 | 695 | 701 | 695 | 701 | 500 |
2016/03/15 | 705 | 712 | 695 | 696 | 7,800 |
2016/03/14 | 700 | 718 | 699 | 701 | 9,400 |
2016/03/11 | 663 | 714 | 663 | 687 | 11,800 |
2016/03/10 | 675 | 680 | 660 | 662 | 4,500 |
2016/03/09 | 661 | 663 | 639 | 660 | 4,700 |
2016/03/08 | 650 | 661 | 643 | 660 | 9,300 |
2016/03/07 | 668 | 670 | 645 | 647 | 8,300 |
2016/03/04 | 585 | 646 | 585 | 627 | 14,600 |
2016/03/03 | 581 | 584 | 578 | 584 | 1,700 |
2016/03/02 | 585 | 595 | 582 | 582 | 2,100 |
2016/03/01 | 569 | 577 | 569 | 577 | 700 |
2016/02/29 | 580 | 581 | 569 | 581 | 2,700 |
2016/02/26 | 584 | 587 | 567 | 585 | 3,800 |
2016/02/25 | 586 | 586 | 563 | 567 | 9,900 |
2016/02/24 | 590 | 590 | 579 | 586 | 1,900 |
2016/02/23 | 588 | 599 | 588 | 599 | 2,200 |
2016/02/22 | 594 | 594 | 589 | 592 | 2,100 |
2016/02/19 | 575 | 594 | 575 | 594 | 1,200 |
2016/02/18 | 579 | 585 | 579 | 580 | 700 |
2016/02/17 | 582 | 586 | 579 | 579 | 2,100 |
2016/02/16 | 585 | 591 | 579 | 591 | 2,500 |
2016/02/15 | 581 | 585 | 580 | 585 | 3,200 |
2016/02/12 | 571 | 571 | 540 | 540 | 8,700 |
2016/02/10 | 630 | 630 | 578 | 583 | 6,300 |
2016/02/09 | 605 | 605 | 578 | 578 | 7,200 |
2016/02/08 | 635 | 635 | 588 | 608 | 17,200 |
2016/02/05 | 680 | 680 | 633 | 639 | 12,600 |
2016/02/04 | 690 | 690 | 672 | 672 | 5,800 |
2016/02/03 | 694 | 694 | 675 | 680 | 8,200 |
2016/02/02 | 680 | 701 | 680 | 701 | 13,400 |
2016/02/01 | 692 | 700 | 681 | 683 | 13,600 |
2016/01/29 | 689 | 699 | 675 | 682 | 20,800 |
2016/01/28 | 686 | 700 | 685 | 691 | 23,400 |
2016/01/27 | 714 | 714 | 685 | 687 | 21,700 |
2016/01/26 | 704 | 704 | 690 | 695 | 26,200 |
2016/01/25 | 699 | 718 | 686 | 695 | 51,400 |
2016/01/22 | 763 | 777 | 668 | 689 | 189,700 |
2016/01/21 | 818 | 823 | 818 | 818 | 16,200 |
2016/01/20 | 1,000 | 1,000 | 968 | 968 | 1,400 |
2016/01/19 | 1,030 | 1,030 | 998 | 998 | 2,200 |
2016/01/18 | 1,016 | 1,060 | 999 | 1,030 | 3,000 |
2016/01/15 | 1,057 | 1,096 | 1,054 | 1,060 | 9,200 |
2016/01/14 | 1,117 | 1,117 | 1,117 | 1,117 | 100 |
2016/01/13 | 1,111 | 1,116 | 1,111 | 1,116 | 200 |
2016/01/12 | 1,090 | 1,160 | 1,051 | 1,051 | 2,200 |
2016/01/08 | 1,120 | 1,121 | 1,105 | 1,120 | 2,800 |
2016/01/07 | 1,149 | 1,150 | 1,119 | 1,120 | 3,500 |
2016/01/06 | 1,142 | 1,149 | 1,142 | 1,149 | 1,600 |
2016/01/05 | 1,141 | 1,141 | 1,141 | 1,141 | 100 |
2016/01/04 | 1,149 | 1,158 | 1,149 | 1,149 | 3,900 |