2480 システム・ロケーション(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 2,340 | 2,420 | 2,340 | 2,420 | 4,000 | 2,420 |
| 2006-12-28 | 7,110 | 7,200 | 7,110 | 7,130 | 300 | 2,376.67 |
| 2006-12-27 | 7,100 | 7,100 | 7,100 | 7,100 | 300 | 2,366.67 |
| 2006-12-26 | 7,020 | 7,250 | 7,020 | 7,250 | 500 | 2,416.67 |
| 2006-12-25 | 7,250 | 7,250 | 7,060 | 7,060 | 900 | 2,353.33 |
| 2006-12-22 | 7,010 | 7,300 | 7,010 | 7,300 | 2,400 | 2,433.33 |
| 2006-12-21 | 7,020 | 7,020 | 7,020 | 7,020 | 300 | 2,340 |
| 2006-12-19 | 7,170 | 7,170 | 7,050 | 7,050 | 400 | 2,350 |
| 2006-12-18 | 7,200 | 7,200 | 7,010 | 7,020 | 500 | 2,340 |
| 2006-12-15 | 7,100 | 7,100 | 7,020 | 7,050 | 600 | 2,350 |
| 2006-12-14 | 7,000 | 7,120 | 7,000 | 7,120 | 1,300 | 2,373.33 |
| 2006-12-13 | 7,020 | 7,020 | 7,020 | 7,020 | 200 | 2,340 |
| 2006-12-12 | 7,060 | 7,060 | 7,040 | 7,040 | 200 | 2,346.67 |
| 2006-12-11 | 7,270 | 7,270 | 7,260 | 7,260 | 400 | 2,420 |
| 2006-12-08 | 7,100 | 7,290 | 7,100 | 7,200 | 600 | 2,400 |
| 2006-12-07 | 7,010 | 7,020 | 7,010 | 7,010 | 300 | 2,336.67 |
| 2006-12-05 | 7,150 | 7,150 | 7,100 | 7,100 | 700 | 2,366.67 |
| 2006-12-04 | 7,300 | 7,300 | 7,000 | 7,000 | 1,700 | 2,333.33 |
| 2006-12-01 | 7,250 | 7,250 | 6,950 | 7,000 | 4,700 | 2,333.33 |
| 2006-11-30 | 6,820 | 6,850 | 6,820 | 6,850 | 200 | 2,283.33 |
| 2006-11-29 | 6,800 | 6,900 | 6,800 | 6,820 | 400 | 2,273.33 |
| 2006-11-28 | 6,460 | 6,500 | 6,400 | 6,500 | 500 | 2,166.67 |
| 2006-11-27 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 2,166.67 |
| 2006-11-24 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 2,166.67 |
| 2006-11-21 | 6,500 | 6,500 | 6,500 | 6,500 | 600 | 2,166.67 |
| 2006-11-20 | 6,660 | 6,660 | 6,550 | 6,550 | 1,600 | 2,183.33 |
| 2006-11-17 | 6,700 | 6,700 | 6,650 | 6,650 | 800 | 2,216.67 |
| 2006-11-16 | 6,350 | 6,600 | 6,340 | 6,600 | 4,300 | 2,200 |
| 2006-11-15 | 6,180 | 6,300 | 6,150 | 6,200 | 4,600 | 2,066.67 |
| 2006-11-14 | 6,000 | 6,090 | 6,000 | 6,050 | 1,000 | 2,016.67 |
| 2006-11-10 | 6,020 | 6,120 | 6,020 | 6,120 | 800 | 2,040 |
| 2006-11-09 | 6,120 | 6,120 | 6,020 | 6,120 | 600 | 2,040 |
| 2006-11-08 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 2,006.67 |
| 2006-11-06 | 6,100 | 6,100 | 6,010 | 6,010 | 200 | 2,003.33 |
| 2006-11-02 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 2,003.33 |
| 2006-11-01 | 6,020 | 6,020 | 6,010 | 6,010 | 200 | 2,003.33 |
| 2006-10-27 | 6,000 | 6,000 | 6,000 | 6,000 | 500 | 2,000 |
| 2006-10-26 | 6,070 | 6,070 | 6,070 | 6,070 | 300 | 2,023.33 |
| 2006-10-24 | 6,070 | 6,070 | 6,070 | 6,070 | 100 | 2,023.33 |
| 2006-10-23 | 6,070 | 6,070 | 6,070 | 6,070 | 100 | 2,023.33 |
| 2006-10-20 | 6,150 | 6,150 | 6,120 | 6,120 | 300 | 2,040 |
| 2006-10-19 | 6,300 | 6,310 | 6,110 | 6,270 | 1,100 | 2,090 |
| 2006-10-18 | 6,000 | 6,100 | 6,000 | 6,100 | 400 | 2,033.33 |
| 2006-10-17 | 6,010 | 6,010 | 6,000 | 6,000 | 500 | 2,000 |
| 2006-10-16 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | 2,036.67 |
| 2006-10-13 | 6,000 | 6,010 | 6,000 | 6,010 | 200 | 2,003.33 |
| 2006-10-12 | 6,000 | 6,100 | 6,000 | 6,000 | 1,900 | 2,000 |
| 2006-10-11 | 6,010 | 6,010 | 6,010 | 6,010 | 300 | 2,003.33 |
| 2006-10-10 | 6,000 | 6,200 | 6,000 | 6,020 | 800 | 2,006.67 |
| 2006-10-05 | 6,010 | 6,100 | 6,010 | 6,100 | 300 | 2,033.33 |
| 2006-10-04 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 2,000 |
| 2006-10-03 | 6,210 | 6,210 | 6,100 | 6,100 | 900 | 2,033.33 |
| 2006-09-29 | 6,210 | 6,400 | 6,200 | 6,400 | 400 | 2,133.33 |
| 2006-09-28 | 5,970 | 6,000 | 5,970 | 6,000 | 200 | 2,000 |
| 2006-09-27 | 6,000 | 6,000 | 6,000 | 6,000 | 2,100 | 2,000 |
| 2006-09-26 | 6,000 | 6,200 | 6,000 | 6,200 | 1,300 | 2,066.67 |
| 2006-09-25 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 2,000 |
| 2006-09-22 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 2,000 |
| 2006-09-21 | 6,000 | 6,200 | 6,000 | 6,200 | 400 | 2,066.67 |
| 2006-09-20 | 6,100 | 6,100 | 6,100 | 6,100 | 500 | 2,033.33 |
| 2006-09-19 | 6,100 | 6,100 | 6,020 | 6,020 | 400 | 2,006.67 |
| 2006-09-15 | 6,300 | 6,490 | 6,300 | 6,410 | 1,400 | 2,136.67 |
| 2006-09-14 | 6,100 | 6,300 | 6,100 | 6,300 | 900 | 2,100 |
| 2006-09-13 | 6,000 | 6,100 | 6,000 | 6,100 | 1,400 | 2,033.33 |
| 2006-09-12 | 6,100 | 6,100 | 6,000 | 6,000 | 1,700 | 2,000 |
| 2006-09-08 | 6,500 | 6,500 | 6,500 | 6,500 | 500 | 2,166.67 |
| 2006-09-07 | 6,150 | 6,450 | 6,150 | 6,450 | 1,900 | 2,150 |
| 2006-09-06 | 6,050 | 6,150 | 6,050 | 6,150 | 600 | 2,050 |
| 2006-09-05 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 2,030 |
| 2006-09-04 | 6,090 | 6,100 | 6,090 | 6,100 | 300 | 2,033.33 |
| 2006-09-01 | 6,010 | 6,010 | 6,000 | 6,010 | 500 | 2,003.33 |
| 2006-08-31 | 6,040 | 6,050 | 6,040 | 6,050 | 200 | 2,016.67 |
| 2006-08-30 | 6,010 | 6,020 | 6,010 | 6,020 | 500 | 2,006.67 |
| 2006-08-28 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | 2,036.67 |
| 2006-08-25 | 6,140 | 6,140 | 6,090 | 6,090 | 300 | 2,030 |
| 2006-08-24 | 6,180 | 6,180 | 6,140 | 6,140 | 200 | 2,046.67 |
| 2006-08-23 | 6,180 | 6,190 | 6,090 | 6,090 | 300 | 2,030 |
| 2006-08-22 | 6,200 | 6,200 | 6,040 | 6,040 | 300 | 2,013.33 |
| 2006-08-21 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 2,066.67 |
| 2006-08-18 | 6,200 | 6,200 | 6,100 | 6,110 | 900 | 2,036.67 |
| 2006-08-17 | 6,150 | 6,330 | 6,150 | 6,230 | 1,100 | 2,076.67 |
| 2006-08-16 | 6,010 | 6,030 | 6,010 | 6,030 | 300 | 2,010 |
| 2006-08-15 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 2,033.33 |
| 2006-08-14 | 6,070 | 6,070 | 6,070 | 6,070 | 200 | 2,023.33 |
| 2006-08-11 | 6,120 | 6,120 | 6,070 | 6,070 | 200 | 2,023.33 |
| 2006-08-10 | 6,110 | 6,150 | 6,110 | 6,120 | 900 | 2,040 |
| 2006-08-09 | 6,100 | 6,100 | 6,050 | 6,100 | 1,100 | 2,033.33 |
| 2006-08-08 | 6,100 | 6,150 | 6,100 | 6,100 | 900 | 2,033.33 |
| 2006-08-07 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 2,006.67 |
| 2006-08-03 | 5,940 | 5,980 | 5,940 | 5,980 | 700 | 1,993.33 |
| 2006-08-02 | 5,850 | 5,900 | 5,850 | 5,880 | 1,200 | 1,960 |
| 2006-08-01 | 5,990 | 5,990 | 5,830 | 5,830 | 1,900 | 1,943.33 |
| 2006-07-31 | 5,680 | 5,850 | 5,650 | 5,850 | 1,400 | 1,950 |
| 2006-07-28 | 5,650 | 5,650 | 5,650 | 5,650 | 200 | 1,883.33 |
| 2006-07-27 | 5,900 | 5,900 | 5,500 | 5,500 | 700 | 1,833.33 |
| 2006-07-26 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 1,966.67 |
| 2006-07-25 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 2,000 |
| 2006-07-24 | 6,000 | 6,000 | 5,900 | 5,900 | 500 | 1,966.67 |
| 2006-07-21 | 6,000 | 6,000 | 6,000 | 6,000 | 500 | 2,000 |
| 2006-07-20 | 6,000 | 6,000 | 6,000 | 6,000 | 400 | 2,000 |
| 2006-07-19 | 5,900 | 6,000 | 5,900 | 6,000 | 600 | 2,000 |
| 2006-07-18 | 6,000 | 6,010 | 6,000 | 6,000 | 3,800 | 2,000 |
| 2006-07-14 | 6,000 | 6,010 | 5,910 | 6,000 | 2,000 | 2,000 |
| 2006-07-13 | 6,000 | 6,000 | 6,000 | 6,000 | 1,400 | 2,000 |
| 2006-07-12 | 6,010 | 6,010 | 6,000 | 6,000 | 800 | 2,000 |
| 2006-07-11 | 6,000 | 6,000 | 6,000 | 6,000 | 400 | 2,000 |
| 2006-07-10 | 6,000 | 6,000 | 5,990 | 6,000 | 3,400 | 2,000 |
| 2006-07-07 | 6,000 | 6,010 | 6,000 | 6,000 | 300 | 2,000 |
| 2006-07-06 | 6,000 | 6,070 | 6,000 | 6,000 | 1,700 | 2,000 |
| 2006-07-05 | 6,000 | 6,010 | 6,000 | 6,010 | 1,000 | 2,003.33 |
| 2006-07-04 | 6,150 | 6,150 | 6,010 | 6,010 | 500 | 2,003.33 |
| 2006-07-03 | 6,000 | 6,100 | 6,000 | 6,100 | 600 | 2,033.33 |
| 2006-06-30 | 6,080 | 6,080 | 5,950 | 6,000 | 7,000 | 2,000 |
| 2006-06-29 | 6,200 | 6,200 | 6,000 | 6,070 | 1,800 | 2,023.33 |
| 2006-06-28 | 6,020 | 6,230 | 6,010 | 6,190 | 1,200 | 2,063.33 |
| 2006-06-27 | 6,200 | 6,650 | 6,100 | 6,100 | 4,000 | 2,033.33 |
| 2006-06-26 | 6,010 | 6,200 | 6,000 | 6,010 | 1,200 | 2,003.33 |
| 2006-06-23 | 6,200 | 6,200 | 5,700 | 5,850 | 3,800 | 1,950 |
| 2006-06-22 | 5,300 | 6,200 | 5,200 | 6,200 | 16,700 | 2,066.67 |
| 2006-06-21 | 5,000 | 5,200 | 5,000 | 5,200 | 4,900 | 1,733.33 |
| 2006-06-20 | 5,150 | 5,150 | 4,820 | 4,890 | 1,300 | 1,630 |
| 2006-06-19 | 4,950 | 5,050 | 4,800 | 5,050 | 3,100 | 1,683.33 |
| 2006-06-16 | 4,910 | 5,000 | 4,900 | 4,900 | 3,700 | 1,633.33 |
| 2006-06-15 | 4,800 | 4,850 | 4,660 | 4,660 | 1,600 | 1,553.33 |
| 2006-06-14 | 4,320 | 4,550 | 4,320 | 4,500 | 500 | 1,500 |
| 2006-06-13 | 4,500 | 4,500 | 4,440 | 4,470 | 500 | 1,490 |
| 2006-06-12 | 4,300 | 4,500 | 4,300 | 4,450 | 900 | 1,483.33 |
| 2006-06-09 | 4,320 | 4,360 | 4,250 | 4,350 | 1,000 | 1,450 |
| 2006-06-08 | 4,610 | 4,610 | 4,320 | 4,320 | 1,900 | 1,440 |
| 2006-06-07 | 5,000 | 5,000 | 4,710 | 4,710 | 1,900 | 1,570 |
| 2006-06-06 | 5,000 | 5,250 | 4,900 | 5,100 | 3,100 | 1,700 |
| 2006-06-05 | 5,100 | 5,200 | 5,000 | 5,100 | 1,800 | 1,700 |
| 2006-06-02 | 5,210 | 5,210 | 4,600 | 5,120 | 6,900 | 1,706.67 |
| 2006-06-01 | 5,810 | 5,810 | 5,350 | 5,510 | 5,200 | 1,836.67 |
| 2006-05-31 | 5,730 | 5,850 | 5,610 | 5,800 | 5,900 | 1,933.33 |
| 2006-05-30 | 5,870 | 5,900 | 5,650 | 5,750 | 3,200 | 1,916.67 |
| 2006-05-29 | 6,000 | 6,000 | 5,650 | 5,950 | 5,100 | 1,983.33 |
| 2006-05-26 | 6,000 | 6,000 | 6,000 | 6,000 | 1,500 | 2,000 |
| 2006-05-25 | 6,010 | 6,010 | 5,990 | 6,000 | 5,200 | 2,000 |
| 2006-05-24 | 6,010 | 6,020 | 6,000 | 6,000 | 2,900 | 2,000 |
| 2006-05-23 | 6,010 | 6,030 | 6,000 | 6,000 | 4,200 | 2,000 |
| 2006-05-22 | 6,250 | 6,250 | 6,000 | 6,010 | 2,600 | 2,003.33 |
| 2006-05-19 | 6,000 | 6,100 | 6,000 | 6,100 | 2,300 | 2,033.33 |
| 2006-05-18 | 5,770 | 6,050 | 5,770 | 6,050 | 11,600 | 2,016.67 |
| 2006-05-17 | 6,000 | 6,100 | 6,000 | 6,070 | 8,500 | 2,023.33 |
| 2006-05-16 | 6,400 | 6,480 | 6,000 | 6,000 | 9,700 | 2,000 |
| 2006-05-15 | 6,140 | 6,380 | 6,000 | 6,300 | 4,500 | 2,100 |
| 2006-05-12 | 6,100 | 6,280 | 6,000 | 6,280 | 6,400 | 2,093.33 |
| 2006-05-11 | 6,720 | 6,720 | 6,300 | 6,380 | 10,500 | 2,126.67 |
| 2006-05-10 | 6,820 | 6,850 | 6,610 | 6,790 | 4,500 | 2,263.33 |
| 2006-05-09 | 7,160 | 7,160 | 6,760 | 6,850 | 12,900 | 2,283.33 |
| 2006-05-08 | 7,200 | 7,250 | 7,100 | 7,150 | 12,800 | 2,383.33 |
| 2006-05-02 | 7,130 | 7,140 | 6,900 | 7,000 | 20,400 | 2,333.33 |
| 2006-05-01 | 6,950 | 7,540 | 6,760 | 7,330 | 42,100 | 2,443.33 |
| 2006-04-28 | 7,060 | 7,060 | 6,560 | 6,760 | 14,600 | 2,253.33 |
| 2006-04-27 | 7,000 | 7,200 | 6,700 | 6,760 | 29,000 | 2,253.33 |
| 2006-04-26 | 7,920 | 7,990 | 7,120 | 7,190 | 73,100 | 2,396.67 |
| 2006-04-25 | 7,500 | 8,330 | 7,400 | 8,120 | 134,200 | 2,706.67 |
| 2006-04-24 | 7,550 | 8,410 | 7,020 | 7,350 | 128,000 | 2,450 |
| 2006-04-21 | 13,200 | 13,300 | 7,480 | 7,850 | 365,900 | 2,616.67 |
分割・併合履歴 ： [2006-12-29]1株→3株
