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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,483 | 1,485 | 1,470 | 1,470 | 7,600 |
| 2022/12/29 | 1,499 | 1,504 | 1,474 | 1,485 | 1,400 |
| 2022/12/28 | 1,546 | 1,546 | 1,499 | 1,499 | 1,300 |
| 2022/12/27 | 1,475 | 1,522 | 1,475 | 1,516 | 1,800 |
| 2022/12/26 | 1,463 | 1,483 | 1,460 | 1,475 | 1,600 |
| 2022/12/23 | 1,518 | 1,518 | 1,479 | 1,480 | 3,300 |
| 2022/12/22 | 1,488 | 1,497 | 1,487 | 1,497 | 1,700 |
| 2022/12/21 | 1,481 | 1,493 | 1,475 | 1,487 | 5,900 |
| 2022/12/20 | 1,531 | 1,531 | 1,482 | 1,484 | 4,700 |
| 2022/12/19 | 1,522 | 1,529 | 1,522 | 1,529 | 300 |
| 2022/12/16 | 1,530 | 1,536 | 1,530 | 1,535 | 700 |
| 2022/12/15 | 1,515 | 1,530 | 1,515 | 1,530 | 1,800 |
| 2022/12/14 | 1,540 | 1,545 | 1,526 | 1,540 | 900 |
| 2022/12/13 | 1,545 | 1,549 | 1,535 | 1,540 | 2,600 |
| 2022/12/12 | 1,609 | 1,609 | 1,543 | 1,543 | 4,700 |
| 2022/12/09 | 1,525 | 1,532 | 1,509 | 1,529 | 3,300 |
| 2022/12/08 | 1,538 | 1,538 | 1,529 | 1,529 | 400 |
| 2022/12/07 | 1,530 | 1,541 | 1,520 | 1,541 | 3,200 |
| 2022/12/06 | 1,553 | 1,555 | 1,537 | 1,538 | 2,400 |
| 2022/12/05 | 1,561 | 1,561 | 1,553 | 1,553 | 1,900 |
| 2022/12/02 | 1,586 | 1,586 | 1,561 | 1,561 | 900 |
| 2022/12/01 | 1,566 | 1,587 | 1,566 | 1,587 | 1,000 |
| 2022/11/30 | 1,565 | 1,583 | 1,561 | 1,561 | 2,300 |
| 2022/11/29 | 1,587 | 1,587 | 1,565 | 1,565 | 1,200 |
| 2022/11/25 | 1,606 | 1,606 | 1,572 | 1,575 | 2,400 |
| 2022/11/24 | 1,562 | 1,575 | 1,552 | 1,575 | 1,500 |
| 2022/11/22 | 1,554 | 1,554 | 1,526 | 1,550 | 4,000 |
| 2022/11/21 | 1,564 | 1,564 | 1,538 | 1,554 | 3,000 |
| 2022/11/18 | 1,548 | 1,570 | 1,548 | 1,560 | 1,300 |
| 2022/11/17 | 1,552 | 1,573 | 1,546 | 1,551 | 2,100 |
| 2022/11/16 | 1,560 | 1,580 | 1,557 | 1,557 | 6,700 |
| 2022/11/15 | 1,531 | 1,599 | 1,531 | 1,599 | 3,100 |
| 2022/11/14 | 1,625 | 1,625 | 1,525 | 1,536 | 13,100 |
| 2022/11/11 | 1,678 | 1,679 | 1,600 | 1,615 | 3,100 |
| 2022/11/10 | 1,648 | 1,648 | 1,638 | 1,638 | 400 |
| 2022/11/09 | 1,648 | 1,648 | 1,640 | 1,640 | 200 |
| 2022/11/08 | 1,654 | 1,654 | 1,626 | 1,644 | 1,600 |
| 2022/11/07 | 1,670 | 1,670 | 1,605 | 1,635 | 4,600 |
| 2022/11/04 | 1,689 | 1,689 | 1,679 | 1,679 | 700 |
| 2022/11/02 | 1,700 | 1,700 | 1,683 | 1,686 | 800 |
| 2022/11/01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 |
| 2022/10/31 | 1,687 | 1,692 | 1,687 | 1,692 | 200 |
| 2022/10/28 | 1,697 | 1,697 | 1,685 | 1,685 | 300 |
| 2022/10/26 | 1,684 | 1,684 | 1,684 | 1,684 | 100 |
| 2022/10/25 | 1,714 | 1,714 | 1,649 | 1,671 | 1,700 |
| 2022/10/24 | 1,678 | 1,678 | 1,673 | 1,674 | 500 |
| 2022/10/21 | 1,664 | 1,664 | 1,664 | 1,664 | 400 |
| 2022/10/20 | 1,664 | 1,664 | 1,644 | 1,644 | 300 |
| 2022/10/19 | 1,634 | 1,681 | 1,634 | 1,677 | 3,200 |
| 2022/10/18 | 1,690 | 1,691 | 1,674 | 1,674 | 2,500 |
| 2022/10/17 | 1,632 | 1,651 | 1,632 | 1,650 | 700 |
| 2022/10/14 | 1,696 | 1,696 | 1,680 | 1,680 | 300 |
| 2022/10/12 | 1,697 | 1,698 | 1,669 | 1,698 | 1,400 |
| 2022/10/07 | 1,653 | 1,653 | 1,600 | 1,624 | 2,500 |
| 2022/10/06 | 1,688 | 1,701 | 1,661 | 1,661 | 600 |
| 2022/10/05 | 1,688 | 1,688 | 1,655 | 1,655 | 300 |
| 2022/10/04 | 1,675 | 1,694 | 1,650 | 1,688 | 2,100 |
| 2022/09/30 | 1,686 | 1,686 | 1,640 | 1,642 | 1,400 |
| 2022/09/29 | 1,662 | 1,718 | 1,657 | 1,718 | 600 |
| 2022/09/28 | 1,660 | 1,679 | 1,614 | 1,640 | 2,200 |
| 2022/09/27 | 1,735 | 1,735 | 1,665 | 1,665 | 1,000 |
| 2022/09/26 | 1,670 | 1,676 | 1,668 | 1,671 | 800 |
| 2022/09/22 | 1,709 | 1,709 | 1,690 | 1,694 | 1,700 |
| 2022/09/21 | 1,672 | 1,672 | 1,668 | 1,669 | 600 |
| 2022/09/20 | 1,690 | 1,709 | 1,680 | 1,709 | 1,400 |
| 2022/09/16 | 1,691 | 1,692 | 1,690 | 1,690 | 1,200 |
| 2022/09/15 | 1,681 | 1,689 | 1,681 | 1,689 | 200 |
| 2022/09/14 | 1,719 | 1,719 | 1,705 | 1,705 | 300 |
| 2022/09/13 | 1,719 | 1,720 | 1,697 | 1,697 | 500 |
| 2022/09/12 | 1,718 | 1,719 | 1,718 | 1,719 | 200 |
| 2022/09/08 | 1,719 | 1,719 | 1,710 | 1,710 | 400 |
| 2022/09/07 | 1,685 | 1,698 | 1,680 | 1,698 | 1,500 |
| 2022/09/06 | 1,708 | 1,719 | 1,708 | 1,716 | 400 |
| 2022/09/02 | 1,694 | 1,736 | 1,694 | 1,735 | 2,500 |
| 2022/08/31 | 1,709 | 1,709 | 1,709 | 1,709 | 600 |
| 2022/08/30 | 1,755 | 1,755 | 1,709 | 1,709 | 200 |
| 2022/08/29 | 1,729 | 1,729 | 1,697 | 1,720 | 1,000 |
| 2022/08/26 | 1,730 | 1,760 | 1,730 | 1,760 | 2,000 |
| 2022/08/25 | 1,767 | 1,767 | 1,715 | 1,729 | 1,700 |
| 2022/08/24 | 1,702 | 1,710 | 1,700 | 1,710 | 1,400 |
| 2022/08/23 | 1,696 | 1,700 | 1,691 | 1,700 | 1,200 |
| 2022/08/22 | 1,690 | 1,710 | 1,690 | 1,695 | 1,000 |
| 2022/08/19 | 1,680 | 1,690 | 1,680 | 1,690 | 600 |
| 2022/08/18 | 1,671 | 1,683 | 1,671 | 1,681 | 6,600 |
| 2022/08/17 | 1,722 | 1,722 | 1,690 | 1,690 | 500 |
| 2022/08/16 | 1,717 | 1,717 | 1,692 | 1,708 | 700 |
| 2022/08/15 | 1,722 | 1,722 | 1,717 | 1,717 | 400 |
| 2022/08/12 | 1,664 | 1,682 | 1,664 | 1,682 | 1,300 |
| 2022/08/10 | 1,685 | 1,685 | 1,667 | 1,667 | 900 |
| 2022/08/09 | 1,679 | 1,679 | 1,678 | 1,678 | 1,100 |
| 2022/08/08 | 1,719 | 1,720 | 1,674 | 1,692 | 4,200 |
| 2022/08/05 | 1,755 | 1,780 | 1,755 | 1,756 | 1,300 |
| 2022/08/04 | 1,761 | 1,763 | 1,755 | 1,755 | 1,500 |
| 2022/08/03 | 1,738 | 1,754 | 1,734 | 1,754 | 300 |
| 2022/08/02 | 1,779 | 1,795 | 1,738 | 1,755 | 2,800 |
| 2022/08/01 | 1,770 | 1,772 | 1,770 | 1,772 | 1,200 |
| 2022/07/29 | 1,741 | 1,777 | 1,741 | 1,752 | 1,600 |
| 2022/07/28 | 1,765 | 1,765 | 1,765 | 1,765 | 300 |
| 2022/07/25 | 1,791 | 1,791 | 1,719 | 1,781 | 1,800 |
| 2022/07/22 | 1,734 | 1,768 | 1,733 | 1,759 | 1,900 |
| 2022/07/21 | 1,740 | 1,740 | 1,703 | 1,734 | 2,100 |
| 2022/07/20 | 1,701 | 1,736 | 1,701 | 1,736 | 1,100 |
| 2022/07/19 | 1,694 | 1,700 | 1,694 | 1,700 | 1,200 |
| 2022/07/15 | 1,674 | 1,704 | 1,674 | 1,694 | 300 |
| 2022/07/13 | 1,671 | 1,671 | 1,671 | 1,671 | 200 |
| 2022/07/12 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2022/07/11 | 1,720 | 1,720 | 1,680 | 1,680 | 1,300 |
| 2022/07/08 | 1,725 | 1,725 | 1,691 | 1,691 | 1,000 |
| 2022/07/07 | 1,730 | 1,730 | 1,726 | 1,726 | 200 |
| 2022/07/06 | 1,702 | 1,702 | 1,694 | 1,694 | 2,500 |
| 2022/07/05 | 1,737 | 1,737 | 1,700 | 1,700 | 600 |
| 2022/07/04 | 1,689 | 1,738 | 1,689 | 1,738 | 1,200 |
| 2022/07/01 | 1,688 | 1,688 | 1,661 | 1,661 | 700 |
| 2022/06/30 | 1,706 | 1,706 | 1,667 | 1,667 | 200 |
| 2022/06/29 | 1,660 | 1,705 | 1,660 | 1,705 | 600 |
| 2022/06/28 | 1,696 | 1,696 | 1,678 | 1,679 | 700 |
| 2022/06/27 | 1,650 | 1,701 | 1,650 | 1,701 | 500 |
| 2022/06/24 | 1,680 | 1,680 | 1,638 | 1,638 | 1,200 |
| 2022/06/23 | 1,614 | 1,631 | 1,600 | 1,625 | 800 |
| 2022/06/22 | 1,643 | 1,643 | 1,634 | 1,634 | 400 |
| 2022/06/21 | 1,562 | 1,636 | 1,562 | 1,631 | 900 |
| 2022/06/20 | 1,647 | 1,647 | 1,501 | 1,565 | 7,800 |
| 2022/06/17 | 1,675 | 1,675 | 1,620 | 1,620 | 1,100 |
| 2022/06/16 | 1,655 | 1,655 | 1,635 | 1,635 | 200 |
| 2022/06/14 | 1,618 | 1,650 | 1,617 | 1,650 | 1,200 |
| 2022/06/13 | 1,638 | 1,642 | 1,636 | 1,636 | 500 |
| 2022/06/10 | 1,651 | 1,656 | 1,631 | 1,631 | 1,000 |
| 2022/06/09 | 1,709 | 1,709 | 1,665 | 1,665 | 300 |
| 2022/06/08 | 1,638 | 1,680 | 1,638 | 1,680 | 600 |
| 2022/06/07 | 1,672 | 1,681 | 1,600 | 1,631 | 6,500 |
| 2022/06/06 | 1,671 | 1,683 | 1,671 | 1,672 | 700 |
| 2022/06/03 | 1,658 | 1,680 | 1,645 | 1,655 | 2,400 |
| 2022/06/02 | 1,664 | 1,671 | 1,660 | 1,671 | 3,000 |
| 2022/06/01 | 1,680 | 1,680 | 1,660 | 1,660 | 1,600 |
| 2022/05/31 | 1,693 | 1,694 | 1,693 | 1,693 | 300 |
| 2022/05/30 | 1,718 | 1,720 | 1,690 | 1,690 | 400 |
| 2022/05/26 | 1,678 | 1,678 | 1,678 | 1,678 | 200 |
| 2022/05/25 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/05/24 | 1,680 | 1,690 | 1,680 | 1,690 | 200 |
| 2022/05/23 | 1,699 | 1,699 | 1,643 | 1,670 | 3,100 |
| 2022/05/20 | 1,701 | 1,701 | 1,650 | 1,661 | 2,400 |
| 2022/05/19 | 1,740 | 1,740 | 1,701 | 1,701 | 200 |
| 2022/05/18 | 1,671 | 1,729 | 1,671 | 1,710 | 2,300 |
| 2022/05/17 | 1,713 | 1,748 | 1,658 | 1,748 | 4,800 |
| 2022/05/16 | 1,755 | 1,778 | 1,700 | 1,714 | 6,100 |
| 2022/05/13 | 1,733 | 1,749 | 1,698 | 1,725 | 2,600 |
| 2022/05/12 | 1,789 | 1,789 | 1,733 | 1,733 | 1,200 |
| 2022/05/11 | 1,726 | 1,757 | 1,716 | 1,757 | 2,400 |
| 2022/05/10 | 1,807 | 1,807 | 1,730 | 1,741 | 6,000 |
| 2022/05/09 | 1,810 | 1,842 | 1,782 | 1,791 | 22,300 |
| 2022/05/06 | 1,740 | 1,801 | 1,735 | 1,801 | 3,200 |
| 2022/05/02 | 1,738 | 1,787 | 1,737 | 1,742 | 3,700 |
| 2022/04/28 | 1,722 | 1,815 | 1,705 | 1,800 | 6,900 |
| 2022/04/27 | 1,650 | 1,880 | 1,649 | 1,880 | 22,900 |
| 2022/04/26 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2022/04/25 | 1,608 | 1,635 | 1,608 | 1,635 | 500 |
| 2022/04/22 | 1,619 | 1,643 | 1,618 | 1,637 | 600 |
| 2022/04/21 | 1,655 | 1,684 | 1,650 | 1,656 | 1,100 |
| 2022/04/15 | 1,713 | 1,714 | 1,676 | 1,676 | 2,500 |
| 2022/04/14 | 1,696 | 1,715 | 1,656 | 1,714 | 700 |
| 2022/04/13 | 1,700 | 1,716 | 1,659 | 1,697 | 700 |
| 2022/04/11 | 1,648 | 1,674 | 1,648 | 1,666 | 300 |
| 2022/04/08 | 1,630 | 1,652 | 1,621 | 1,652 | 800 |
| 2022/04/07 | 1,606 | 1,629 | 1,604 | 1,629 | 900 |
| 2022/04/06 | 1,619 | 1,655 | 1,601 | 1,655 | 1,200 |
| 2022/04/04 | 1,659 | 1,659 | 1,659 | 1,659 | 400 |
| 2022/04/01 | 1,622 | 1,622 | 1,622 | 1,622 | 100 |
| 2022/03/31 | 1,622 | 1,662 | 1,622 | 1,662 | 200 |
| 2022/03/30 | 1,550 | 1,590 | 1,550 | 1,590 | 700 |
| 2022/03/29 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2022/03/28 | 1,596 | 1,600 | 1,580 | 1,600 | 700 |
| 2022/03/25 | 1,601 | 1,601 | 1,601 | 1,601 | 300 |
| 2022/03/24 | 1,600 | 1,610 | 1,600 | 1,610 | 400 |
| 2022/03/23 | 1,580 | 1,606 | 1,580 | 1,590 | 1,700 |
| 2022/03/22 | 1,600 | 1,600 | 1,576 | 1,576 | 500 |
| 2022/03/18 | 1,572 | 1,573 | 1,572 | 1,573 | 400 |
| 2022/03/17 | 1,570 | 1,572 | 1,570 | 1,572 | 500 |
| 2022/03/16 | 1,550 | 1,560 | 1,550 | 1,560 | 600 |
| 2022/03/15 | 1,550 | 1,550 | 1,530 | 1,550 | 500 |
| 2022/03/14 | 1,550 | 1,568 | 1,550 | 1,560 | 1,000 |
| 2022/03/11 | 1,566 | 1,566 | 1,566 | 1,566 | 400 |
| 2022/03/10 | 1,551 | 1,551 | 1,551 | 1,551 | 500 |
| 2022/03/09 | 1,550 | 1,550 | 1,549 | 1,550 | 1,300 |
| 2022/03/08 | 1,565 | 1,565 | 1,539 | 1,539 | 1,900 |
| 2022/03/07 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
| 2022/03/03 | 1,624 | 1,624 | 1,624 | 1,624 | 100 |
| 2022/03/01 | 1,613 | 1,625 | 1,613 | 1,624 | 1,000 |
| 2022/02/28 | 1,550 | 1,605 | 1,550 | 1,605 | 400 |
| 2022/02/25 | 1,543 | 1,586 | 1,542 | 1,586 | 400 |
| 2022/02/24 | 1,560 | 1,569 | 1,550 | 1,550 | 2,500 |
| 2022/02/22 | 1,582 | 1,582 | 1,561 | 1,561 | 600 |
| 2022/02/21 | 1,582 | 1,582 | 1,582 | 1,582 | 500 |
| 2022/02/18 | 1,595 | 1,595 | 1,592 | 1,594 | 500 |
| 2022/02/16 | 1,610 | 1,610 | 1,606 | 1,606 | 300 |
| 2022/02/15 | 1,610 | 1,610 | 1,610 | 1,610 | 300 |
| 2022/02/14 | 1,635 | 1,635 | 1,595 | 1,598 | 500 |
| 2022/02/10 | 1,640 | 1,640 | 1,620 | 1,635 | 2,200 |
| 2022/02/09 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2022/02/08 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2022/02/07 | 1,635 | 1,647 | 1,634 | 1,647 | 600 |
| 2022/02/04 | 1,633 | 1,640 | 1,630 | 1,630 | 600 |
| 2022/02/03 | 1,632 | 1,650 | 1,630 | 1,630 | 600 |
| 2022/02/02 | 1,631 | 1,658 | 1,631 | 1,658 | 1,400 |
| 2022/02/01 | 1,610 | 1,654 | 1,610 | 1,631 | 400 |
| 2022/01/31 | 1,563 | 1,648 | 1,563 | 1,648 | 600 |
| 2022/01/28 | 1,576 | 1,576 | 1,563 | 1,563 | 500 |
| 2022/01/27 | 1,591 | 1,596 | 1,514 | 1,565 | 1,700 |
| 2022/01/26 | 1,561 | 1,561 | 1,532 | 1,551 | 1,900 |
| 2022/01/24 | 1,510 | 1,619 | 1,510 | 1,574 | 900 |
| 2022/01/21 | 1,530 | 1,534 | 1,530 | 1,534 | 1,500 |
| 2022/01/20 | 1,519 | 1,532 | 1,519 | 1,531 | 400 |
| 2022/01/19 | 1,602 | 1,606 | 1,453 | 1,555 | 5,300 |
| 2022/01/18 | 1,609 | 1,631 | 1,609 | 1,631 | 1,500 |
| 2022/01/17 | 1,605 | 1,649 | 1,605 | 1,649 | 300 |
| 2022/01/14 | 1,609 | 1,650 | 1,605 | 1,641 | 2,100 |
| 2022/01/12 | 1,603 | 1,697 | 1,603 | 1,689 | 1,700 |
| 2022/01/11 | 1,650 | 1,650 | 1,639 | 1,639 | 200 |
| 2022/01/07 | 1,681 | 1,681 | 1,650 | 1,650 | 500 |
| 2022/01/06 | 1,680 | 1,681 | 1,650 | 1,650 | 1,200 |
| 2022/01/05 | 1,700 | 1,700 | 1,641 | 1,669 | 1,500 |
| 2022/01/04 | 1,688 | 1,700 | 1,688 | 1,689 | 1,000 |