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 |
|---|---|---|---|---|---|
| 2018/12/28 | 908 | 908 | 892 | 892 | 700 |
| 2018/12/27 | 885 | 905 | 885 | 905 | 1,100 |
| 2018/12/26 | 820 | 859 | 820 | 859 | 500 |
| 2018/12/25 | 871 | 871 | 835 | 835 | 6,400 |
| 2018/12/21 | 931 | 960 | 901 | 901 | 2,700 |
| 2018/12/20 | 961 | 970 | 954 | 954 | 8,400 |
| 2018/12/18 | 1,045 | 1,045 | 985 | 985 | 200 |
| 2018/12/13 | 1,017 | 1,017 | 1,017 | 1,017 | 300 |
| 2018/12/12 | 980 | 1,015 | 980 | 985 | 1,700 |
| 2018/12/11 | 976 | 986 | 962 | 972 | 2,900 |
| 2018/12/10 | 1,021 | 1,021 | 1,000 | 1,021 | 1,100 |
| 2018/12/07 | 1,060 | 1,070 | 1,060 | 1,070 | 300 |
| 2018/12/06 | 1,078 | 1,078 | 1,077 | 1,077 | 1,200 |
| 2018/12/05 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2018/12/04 | 1,027 | 1,098 | 1,027 | 1,098 | 300 |
| 2018/12/03 | 1,047 | 1,050 | 1,047 | 1,050 | 1,100 |
| 2018/11/30 | 1,048 | 1,048 | 1,040 | 1,040 | 200 |
| 2018/11/29 | 1,048 | 1,057 | 1,048 | 1,048 | 2,300 |
| 2018/11/28 | 999 | 1,048 | 999 | 1,048 | 1,200 |
| 2018/11/27 | 1,006 | 1,007 | 1,006 | 1,007 | 700 |
| 2018/11/26 | 1,039 | 1,039 | 1,005 | 1,007 | 1,600 |
| 2018/11/22 | 1,069 | 1,069 | 1,069 | 1,069 | 200 |
| 2018/11/21 | 1,038 | 1,071 | 1,014 | 1,069 | 3,600 |
| 2018/11/15 | 1,090 | 1,090 | 1,060 | 1,090 | 1,500 |
| 2018/11/14 | 1,120 | 1,120 | 1,080 | 1,090 | 1,800 |
| 2018/11/13 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
| 2018/11/12 | 1,100 | 1,130 | 1,100 | 1,130 | 1,300 |
| 2018/11/09 | 1,116 | 1,119 | 1,100 | 1,100 | 1,100 |
| 2018/11/05 | 1,118 | 1,118 | 1,095 | 1,116 | 1,600 |
| 2018/11/02 | 1,108 | 1,125 | 1,108 | 1,115 | 1,100 |
| 2018/10/31 | 1,105 | 1,105 | 1,103 | 1,103 | 1,100 |
| 2018/10/30 | 1,119 | 1,130 | 1,100 | 1,100 | 800 |
| 2018/10/29 | 1,115 | 1,116 | 1,098 | 1,100 | 3,900 |
| 2018/10/26 | 1,167 | 1,167 | 1,163 | 1,163 | 200 |
| 2018/10/25 | 1,136 | 1,163 | 1,101 | 1,163 | 4,300 |
| 2018/10/24 | 1,164 | 1,188 | 1,164 | 1,188 | 900 |
| 2018/10/23 | 1,170 | 1,170 | 1,153 | 1,156 | 800 |
| 2018/10/22 | 1,165 | 1,165 | 1,160 | 1,165 | 700 |
| 2018/10/17 | 1,198 | 1,198 | 1,198 | 1,198 | 300 |
| 2018/10/16 | 1,189 | 1,189 | 1,188 | 1,188 | 800 |
| 2018/10/15 | 1,174 | 1,174 | 1,150 | 1,150 | 2,700 |
| 2018/10/12 | 1,161 | 1,195 | 1,161 | 1,195 | 400 |
| 2018/10/11 | 1,191 | 1,191 | 1,150 | 1,165 | 5,500 |
| 2018/10/10 | 1,236 | 1,266 | 1,222 | 1,235 | 1,200 |
| 2018/10/09 | 1,306 | 1,306 | 1,206 | 1,206 | 4,700 |
| 2018/10/05 | 1,256 | 1,300 | 1,256 | 1,300 | 4,200 |
| 2018/10/04 | 1,269 | 1,269 | 1,230 | 1,256 | 1,800 |
| 2018/10/03 | 1,222 | 1,257 | 1,221 | 1,250 | 5,800 |
| 2018/10/02 | 1,220 | 1,222 | 1,200 | 1,222 | 2,600 |
| 2018/10/01 | 1,219 | 1,219 | 1,210 | 1,219 | 500 |
| 2018/09/28 | 1,220 | 1,220 | 1,219 | 1,219 | 300 |
| 2018/09/27 | 1,200 | 1,223 | 1,200 | 1,223 | 600 |
| 2018/09/25 | 1,213 | 1,213 | 1,195 | 1,195 | 500 |
| 2018/09/21 | 1,201 | 1,206 | 1,201 | 1,206 | 700 |
| 2018/09/20 | 1,206 | 1,208 | 1,203 | 1,203 | 400 |
| 2018/09/19 | 1,204 | 1,222 | 1,204 | 1,205 | 2,100 |
| 2018/09/18 | 1,184 | 1,219 | 1,184 | 1,218 | 600 |
| 2018/09/14 | 1,199 | 1,218 | 1,199 | 1,200 | 3,300 |
| 2018/09/13 | 1,200 | 1,200 | 1,158 | 1,169 | 400 |
| 2018/09/12 | 1,200 | 1,208 | 1,200 | 1,208 | 1,100 |
| 2018/09/11 | 1,213 | 1,213 | 1,200 | 1,200 | 600 |
| 2018/09/10 | 1,200 | 1,213 | 1,200 | 1,213 | 500 |
| 2018/09/07 | 1,171 | 1,190 | 1,171 | 1,190 | 600 |
| 2018/09/06 | 1,210 | 1,210 | 1,200 | 1,200 | 500 |
| 2018/09/05 | 1,180 | 1,237 | 1,180 | 1,220 | 4,400 |
| 2018/09/04 | 1,203 | 1,203 | 1,195 | 1,195 | 700 |
| 2018/09/03 | 1,203 | 1,205 | 1,203 | 1,205 | 1,800 |
| 2018/08/31 | 1,184 | 1,196 | 1,184 | 1,196 | 1,000 |
| 2018/08/30 | 1,191 | 1,216 | 1,185 | 1,193 | 9,000 |
| 2018/08/29 | 1,186 | 1,205 | 1,186 | 1,205 | 500 |
| 2018/08/28 | 1,200 | 1,213 | 1,183 | 1,205 | 3,200 |
| 2018/08/27 | 1,140 | 1,212 | 1,140 | 1,200 | 15,300 |
| 2018/08/24 | 1,133 | 1,140 | 1,125 | 1,140 | 3,000 |
| 2018/08/23 | 1,155 | 1,160 | 1,142 | 1,150 | 3,600 |
| 2018/08/22 | 1,160 | 1,180 | 1,156 | 1,156 | 6,600 |
| 2018/08/21 | 1,200 | 1,206 | 1,181 | 1,181 | 42,200 |
| 2018/08/20 | 1,274 | 1,305 | 1,243 | 1,243 | 20,000 |
| 2018/08/17 | 1,321 | 1,345 | 1,304 | 1,304 | 1,800 |
| 2018/08/16 | 1,344 | 1,344 | 1,344 | 1,344 | 100 |
| 2018/08/15 | 1,345 | 1,345 | 1,345 | 1,345 | 300 |
| 2018/08/14 | 1,290 | 1,325 | 1,290 | 1,305 | 500 |
| 2018/08/13 | 1,341 | 1,341 | 1,300 | 1,300 | 900 |
| 2018/08/10 | 1,370 | 1,380 | 1,344 | 1,350 | 3,400 |
| 2018/08/09 | 1,385 | 1,392 | 1,362 | 1,376 | 1,400 |
| 2018/08/08 | 1,450 | 1,450 | 1,355 | 1,355 | 8,400 |
| 2018/08/07 | 1,420 | 1,425 | 1,420 | 1,420 | 1,200 |
| 2018/08/06 | 1,565 | 1,565 | 1,450 | 1,450 | 1,600 |
| 2018/08/03 | 1,500 | 1,555 | 1,500 | 1,555 | 1,300 |
| 2018/08/02 | 1,500 | 1,500 | 1,470 | 1,470 | 1,200 |
| 2018/08/01 | 1,520 | 1,521 | 1,500 | 1,500 | 1,800 |
| 2018/07/31 | 1,485 | 1,500 | 1,460 | 1,460 | 500 |
| 2018/07/30 | 1,535 | 1,539 | 1,500 | 1,501 | 700 |
| 2018/07/26 | 1,496 | 1,526 | 1,496 | 1,526 | 300 |
| 2018/07/25 | 1,520 | 1,565 | 1,520 | 1,536 | 1,200 |
| 2018/07/23 | 1,480 | 1,510 | 1,480 | 1,510 | 200 |
| 2018/07/20 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2018/07/19 | 1,520 | 1,520 | 1,480 | 1,480 | 800 |
| 2018/07/18 | 1,455 | 1,510 | 1,455 | 1,510 | 700 |
| 2018/07/17 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
| 2018/07/13 | 1,456 | 1,486 | 1,456 | 1,486 | 200 |
| 2018/07/12 | 1,519 | 1,519 | 1,485 | 1,486 | 3,100 |
| 2018/07/11 | 1,519 | 1,520 | 1,490 | 1,490 | 500 |
| 2018/07/10 | 1,535 | 1,550 | 1,487 | 1,520 | 1,800 |
| 2018/07/09 | 1,480 | 1,520 | 1,480 | 1,520 | 500 |
| 2018/07/05 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2018/07/03 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2018/06/29 | 1,517 | 1,525 | 1,517 | 1,525 | 500 |
| 2018/06/27 | 1,518 | 1,518 | 1,514 | 1,518 | 400 |
| 2018/06/26 | 1,452 | 1,500 | 1,452 | 1,500 | 500 |
| 2018/06/25 | 1,455 | 1,531 | 1,455 | 1,519 | 1,800 |
| 2018/06/22 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2018/06/20 | 1,470 | 1,470 | 1,451 | 1,469 | 400 |
| 2018/06/18 | 1,440 | 1,470 | 1,440 | 1,470 | 1,900 |
| 2018/06/14 | 1,409 | 1,440 | 1,409 | 1,440 | 800 |
| 2018/06/11 | 1,456 | 1,456 | 1,456 | 1,456 | 100 |
| 2018/06/08 | 1,448 | 1,456 | 1,448 | 1,456 | 1,400 |
| 2018/06/06 | 1,440 | 1,480 | 1,440 | 1,442 | 1,300 |
| 2018/06/05 | 1,426 | 1,426 | 1,426 | 1,426 | 200 |
| 2018/06/01 | 1,425 | 1,425 | 1,425 | 1,425 | 600 |
| 2018/05/31 | 1,390 | 1,420 | 1,390 | 1,420 | 1,100 |
| 2018/05/29 | 1,391 | 1,391 | 1,390 | 1,390 | 600 |
| 2018/05/28 | 1,418 | 1,420 | 1,418 | 1,420 | 1,100 |
| 2018/05/25 | 1,390 | 1,400 | 1,390 | 1,390 | 1,600 |
| 2018/05/24 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2018/05/23 | 1,381 | 1,401 | 1,380 | 1,401 | 2,300 |
| 2018/05/22 | 1,392 | 1,401 | 1,392 | 1,401 | 400 |
| 2018/05/21 | 1,411 | 1,438 | 1,411 | 1,420 | 1,700 |
| 2018/05/18 | 1,380 | 1,407 | 1,380 | 1,381 | 1,300 |
| 2018/05/17 | 1,370 | 1,371 | 1,370 | 1,371 | 300 |
| 2018/05/16 | 1,384 | 1,384 | 1,335 | 1,370 | 1,700 |
| 2018/05/14 | 1,432 | 1,432 | 1,393 | 1,414 | 1,200 |
| 2018/05/11 | 1,390 | 1,432 | 1,390 | 1,432 | 1,000 |
| 2018/05/10 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2018/05/09 | 1,442 | 1,442 | 1,420 | 1,420 | 700 |
| 2018/05/08 | 1,468 | 1,468 | 1,451 | 1,451 | 1,800 |
| 2018/05/07 | 1,554 | 1,554 | 1,450 | 1,450 | 10,700 |
| 2018/05/02 | 1,380 | 1,381 | 1,341 | 1,365 | 3,000 |
| 2018/05/01 | 1,419 | 1,419 | 1,360 | 1,380 | 1,900 |
| 2018/04/27 | 1,405 | 1,405 | 1,395 | 1,400 | 900 |
| 2018/04/26 | 1,365 | 1,390 | 1,362 | 1,390 | 300 |
| 2018/04/25 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2018/04/23 | 1,410 | 1,410 | 1,400 | 1,400 | 400 |
| 2018/04/20 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2018/04/19 | 1,380 | 1,400 | 1,380 | 1,390 | 1,000 |
| 2018/04/18 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2018/04/17 | 1,380 | 1,400 | 1,380 | 1,400 | 900 |
| 2018/04/16 | 1,365 | 1,365 | 1,365 | 1,365 | 500 |
| 2018/04/11 | 1,455 | 1,455 | 1,450 | 1,455 | 400 |
| 2018/04/09 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2018/04/05 | 1,534 | 1,534 | 1,534 | 1,534 | 300 |
| 2018/04/04 | 1,399 | 1,541 | 1,399 | 1,500 | 3,200 |
| 2018/04/02 | 1,396 | 1,396 | 1,396 | 1,396 | 100 |
| 2018/03/30 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2018/03/29 | 1,400 | 1,400 | 1,399 | 1,400 | 2,900 |
| 2018/03/28 | 1,360 | 1,365 | 1,330 | 1,365 | 400 |
| 2018/03/27 | 1,380 | 1,400 | 1,380 | 1,400 | 900 |
| 2018/03/26 | 1,340 | 1,400 | 1,340 | 1,369 | 700 |
| 2018/03/23 | 1,330 | 1,365 | 1,311 | 1,311 | 1,800 |
| 2018/03/22 | 1,370 | 1,390 | 1,370 | 1,390 | 600 |
| 2018/03/20 | 1,351 | 1,400 | 1,351 | 1,400 | 1,400 |
| 2018/03/19 | 1,409 | 1,418 | 1,386 | 1,400 | 3,500 |
| 2018/03/16 | 1,467 | 1,467 | 1,467 | 1,467 | 200 |
| 2018/03/15 | 1,447 | 1,450 | 1,447 | 1,450 | 1,400 |
| 2018/03/14 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2018/03/13 | 1,437 | 1,437 | 1,412 | 1,412 | 200 |
| 2018/03/12 | 1,480 | 1,480 | 1,365 | 1,405 | 1,900 |
| 2018/03/09 | 1,480 | 1,485 | 1,480 | 1,485 | 600 |
| 2018/03/08 | 1,581 | 1,581 | 1,480 | 1,480 | 3,000 |
| 2018/03/07 | 1,420 | 1,430 | 1,420 | 1,430 | 600 |
| 2018/03/06 | 1,405 | 1,420 | 1,391 | 1,420 | 800 |
| 2018/03/05 | 1,401 | 1,401 | 1,400 | 1,400 | 600 |
| 2018/03/02 | 1,318 | 1,440 | 1,318 | 1,406 | 1,500 |
| 2018/03/01 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2018/02/28 | 1,350 | 1,390 | 1,350 | 1,370 | 500 |
| 2018/02/27 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2018/02/26 | 1,401 | 1,401 | 1,370 | 1,370 | 800 |
| 2018/02/23 | 1,401 | 1,401 | 1,400 | 1,400 | 300 |
| 2018/02/22 | 1,410 | 1,410 | 1,405 | 1,405 | 200 |
| 2018/02/21 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2018/02/16 | 1,399 | 1,400 | 1,390 | 1,390 | 900 |
| 2018/02/15 | 1,398 | 1,398 | 1,398 | 1,398 | 200 |
| 2018/02/14 | 1,371 | 1,371 | 1,350 | 1,350 | 2,100 |
| 2018/02/13 | 1,370 | 1,400 | 1,370 | 1,371 | 1,300 |
| 2018/02/09 | 1,402 | 1,402 | 1,400 | 1,400 | 1,000 |
| 2018/02/08 | 1,402 | 1,402 | 1,400 | 1,400 | 500 |
| 2018/02/07 | 1,327 | 1,400 | 1,327 | 1,400 | 800 |
| 2018/02/06 | 1,352 | 1,352 | 1,237 | 1,327 | 2,700 |
| 2018/02/05 | 1,381 | 1,382 | 1,381 | 1,382 | 700 |
| 2018/02/02 | 1,472 | 1,489 | 1,462 | 1,489 | 2,600 |
| 2018/02/01 | 1,451 | 1,473 | 1,451 | 1,473 | 700 |
| 2018/01/31 | 1,422 | 1,440 | 1,422 | 1,440 | 900 |
| 2018/01/30 | 1,432 | 1,432 | 1,432 | 1,432 | 400 |
| 2018/01/29 | 1,433 | 1,433 | 1,432 | 1,432 | 400 |
| 2018/01/26 | 1,412 | 1,442 | 1,409 | 1,410 | 1,100 |
| 2018/01/25 | 1,472 | 1,472 | 1,442 | 1,442 | 600 |
| 2018/01/24 | 1,432 | 1,472 | 1,432 | 1,472 | 2,700 |
| 2018/01/23 | 1,401 | 1,432 | 1,401 | 1,432 | 600 |
| 2018/01/22 | 1,412 | 1,412 | 1,400 | 1,400 | 300 |
| 2018/01/19 | 1,463 | 1,473 | 1,462 | 1,472 | 700 |
| 2018/01/18 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2018/01/17 | 1,412 | 1,414 | 1,412 | 1,414 | 500 |
| 2018/01/16 | 1,449 | 1,452 | 1,401 | 1,430 | 6,600 |
| 2018/01/15 | 1,299 | 1,499 | 1,299 | 1,438 | 14,100 |
| 2018/01/12 | 1,270 | 1,280 | 1,266 | 1,266 | 800 |
| 2018/01/11 | 1,291 | 1,293 | 1,291 | 1,293 | 400 |
| 2018/01/10 | 1,288 | 1,291 | 1,285 | 1,291 | 700 |
| 2018/01/09 | 1,235 | 1,275 | 1,235 | 1,275 | 400 |
| 2018/01/05 | 1,271 | 1,280 | 1,250 | 1,250 | 1,000 |
| 2018/01/04 | 1,240 | 1,271 | 1,240 | 1,271 | 500 |