2480 システム・ロケーション(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	639	640	639	640	400	640
2007-12-27	645	645	645	645	300	645
2007-12-26	640	640	640	640	300	640
2007-12-25	646	646	637	637	1,400	637
2007-12-21	629	636	626	636	1,900	636
2007-12-20	710	710	626	636	2,800	636
2007-12-19	750	750	720	720	800	720
2007-12-18	760	760	745	750	1,100	750
2007-12-17	782	802	780	780	3,400	780
2007-12-14	880	890	880	890	2,800	890
2007-12-13	788	790	760	790	1,800	790
2007-12-12	735	741	735	741	1,000	741
2007-12-11	751	751	745	745	1,200	745
2007-12-10	760	760	735	740	2,500	740
2007-12-07	745	745	745	745	2,800	745
2007-12-06	750	750	745	745	2,000	745
2007-12-05	755	755	750	750	2,300	750
2007-12-04	770	770	750	750	1,800	750
2007-12-03	772	790	760	790	3,700	790
2007-11-30	812	812	770	770	1,100	770
2007-11-29	830	830	810	810	700	810
2007-11-28	850	850	850	850	800	850
2007-11-27	888	888	870	870	400	870
2007-11-26	825	825	825	825	300	825
2007-11-22	825	825	825	825	400	825
2007-11-21	860	860	826	826	1,200	826
2007-11-20	870	870	860	860	300	860
2007-11-19	905	905	870	870	900	870
2007-11-16	950	950	905	905	1,000	905
2007-11-15	955	955	955	955	300	955
2007-11-14	954	955	954	955	1,000	955
2007-11-13	910	910	875	900	1,200	900
2007-11-12	900	999	900	940	1,800	940
2007-11-09	938	939	938	939	600	939
2007-11-08	936	940	936	940	600	940
2007-11-07	970	970	960	967	800	967
2007-11-05	1,100	1,150	1,000	1,000	1,400	1,000
2007-11-02	1,050	1,100	1,000	1,000	1,400	1,000
2007-11-01	1,180	1,200	1,060	1,060	3,100	1,060
2007-10-31	1,080	1,080	1,050	1,080	6,600	1,080
2007-10-30	1,021	1,030	940	980	6,300	980
2007-10-26	1,150	1,150	1,150	1,150	200	1,150
2007-10-25	1,150	1,150	1,150	1,150	400	1,150
2007-10-24	1,140	1,150	1,140	1,150	500	1,150
2007-10-23	1,158	1,158	1,140	1,140	1,200	1,140
2007-10-22	1,118	1,158	1,098	1,158	800	1,158
2007-10-19	1,118	1,118	1,080	1,098	2,000	1,098
2007-10-18	1,221	1,221	1,200	1,200	900	1,200
2007-10-15	1,300	1,300	1,300	1,300	100	1,300
2007-10-12	1,300	1,300	1,300	1,300	400	1,300
2007-10-11	1,400	1,400	1,300	1,300	500	1,300
2007-10-09	1,400	1,400	1,400	1,400	100	1,400
2007-10-04	1,400	1,400	1,400	1,400	100	1,400
2007-10-03	1,410	1,410	1,400	1,400	800	1,400
2007-10-02	1,500	1,500	1,500	1,500	300	1,500
2007-09-26	1,500	1,500	1,500	1,500	200	1,500
2007-09-19	1,500	1,600	1,500	1,600	9,900	1,600
2007-09-18	1,500	1,500	1,500	1,500	100	1,500
2007-09-14	1,530	1,530	1,530	1,530	600	1,530
2007-09-13	1,600	1,600	1,530	1,530	1,100	1,530
2007-09-11	1,662	1,680	1,662	1,680	500	1,680
2007-09-07	1,860	1,860	1,812	1,812	200	1,812
2007-08-31	1,800	1,980	1,800	1,980	700	1,980
2007-08-29	1,811	1,811	1,811	1,811	100	1,811
2007-08-27	1,880	1,880	1,880	1,880	200	1,880
2007-08-24	1,850	1,850	1,850	1,850	100	1,850
2007-08-23	1,821	1,821	1,821	1,821	100	1,821
2007-08-22	1,820	1,820	1,820	1,820	100	1,820
2007-08-14	2,090	2,090	2,090	2,090	100	2,090
2007-07-30	2,090	2,090	2,090	2,090	100	2,090
2007-07-27	1,900	1,900	1,900	1,900	100	1,900
2007-07-25	2,050	2,050	2,050	2,050	200	2,050
2007-07-19	2,120	2,120	2,120	2,120	100	2,120
2007-07-18	2,120	2,120	2,120	2,120	400	2,120
2007-07-13	2,120	2,120	2,120	2,120	200	2,120
2007-07-12	2,120	2,120	2,100	2,100	300	2,100
2007-07-09	2,100	2,100	2,100	2,100	400	2,100
2007-07-05	2,100	2,100	2,100	2,100	4,700	2,100
2007-07-04	2,090	2,090	2,090	2,090	200	2,090
2007-07-02	2,050	2,050	2,050	2,050	200	2,050
2007-06-29	2,050	2,050	2,050	2,050	100	2,050
2007-06-28	2,050	2,050	2,050	2,050	500	2,050
2007-06-26	2,040	2,040	2,040	2,040	200	2,040
2007-06-25	2,050	2,050	2,050	2,050	100	2,050
2007-06-22	2,030	2,030	2,030	2,030	300	2,030
2007-06-21	2,030	2,030	2,030	2,030	200	2,030
2007-06-20	2,030	2,030	2,030	2,030	100	2,030
2007-06-19	2,030	2,030	2,030	2,030	100	2,030
2007-06-14	2,030	2,030	2,030	2,030	200	2,030
2007-06-13	2,000	2,000	2,000	2,000	1,100	2,000
2007-06-07	2,030	2,030	2,030	2,030	200	2,030
2007-06-06	2,030	2,030	2,030	2,030	100	2,030
2007-06-05	2,030	2,030	2,030	2,030	600	2,030
2007-06-04	2,030	2,030	2,030	2,030	200	2,030
2007-06-01	2,030	2,030	2,030	2,030	200	2,030
2007-05-31	2,030	2,030	2,000	2,000	600	2,000
2007-05-30	1,890	2,000	1,890	2,000	1,600	2,000
2007-05-25	1,801	1,801	1,800	1,800	200	1,800
2007-05-24	1,849	1,850	1,799	1,850	1,300	1,850
2007-05-22	1,983	1,983	1,983	1,983	100	1,983
2007-05-21	1,980	1,980	1,893	1,893	1,500	1,893
2007-05-17	2,300	2,300	2,300	2,300	300	2,300
2007-05-10	2,330	2,330	2,280	2,280	200	2,280
2007-04-26	1,960	2,280	1,960	2,280	1,200	2,280
2007-04-18	2,300	2,300	2,300	2,300	100	2,300
2007-04-13	2,330	2,330	2,300	2,300	1,400	2,300
2007-04-12	2,290	2,290	2,290	2,290	300	2,290
2007-04-11	2,330	2,330	2,300	2,300	400	2,300
2007-04-10	2,330	2,330	2,330	2,330	400	2,330
2007-04-09	2,330	2,330	2,330	2,330	200	2,330
2007-04-06	2,330	2,330	2,300	2,300	700	2,300
2007-04-05	2,300	2,300	2,300	2,300	1,000	2,300
2007-04-04	2,330	2,330	2,300	2,300	1,000	2,300
2007-04-03	2,300	2,300	2,220	2,270	900	2,270
2007-04-02	2,330	2,330	2,300	2,300	800	2,300
2007-03-30	2,340	2,350	2,340	2,350	200	2,350
2007-03-29	2,335	2,335	2,335	2,335	100	2,335
2007-03-28	2,340	2,340	2,330	2,330	300	2,330
2007-03-27	2,320	2,320	2,300	2,300	500	2,300
2007-03-26	2,330	2,330	2,300	2,310	1,200	2,310
2007-03-23	2,330	2,330	2,330	2,330	500	2,330
2007-03-22	2,390	2,390	2,390	2,390	100	2,390
2007-03-20	2,330	2,330	2,330	2,330	600	2,330
2007-03-19	2,405	2,405	2,330	2,330	400	2,330
2007-03-16	2,330	2,330	2,330	2,330	200	2,330
2007-03-15	2,330	2,330	2,330	2,330	100	2,330
2007-03-13	2,310	2,310	2,310	2,310	600	2,310
2007-03-12	2,330	2,430	2,310	2,430	600	2,430
2007-03-09	2,350	2,350	2,300	2,300	1,200	2,300
2007-03-08	2,330	2,350	2,320	2,350	2,400	2,350
2007-03-07	2,325	2,325	2,300	2,300	1,300	2,300
2007-03-06	2,325	2,325	2,325	2,325	500	2,325
2007-03-05	2,330	2,330	2,300	2,300	1,200	2,300
2007-03-02	2,330	2,330	2,310	2,330	1,600	2,330
2007-02-28	2,355	2,355	2,250	2,320	3,600	2,320
2007-02-27	2,330	2,330	2,330	2,330	100	2,330
2007-02-23	2,335	2,335	2,330	2,330	700	2,330
2007-02-22	2,330	2,335	2,330	2,335	500	2,335
2007-02-21	2,330	2,330	2,330	2,330	900	2,330
2007-02-20	2,350	2,350	2,330	2,330	1,000	2,330
2007-02-16	2,355	2,355	2,355	2,355	500	2,355
2007-02-15	2,355	2,355	2,355	2,355	100	2,355
2007-02-13	2,390	2,390	2,330	2,330	1,100	2,330
2007-02-09	2,400	2,470	2,350	2,390	1,800	2,390
2007-02-07	2,420	2,420	2,420	2,420	300	2,420
2007-02-05	2,330	2,330	2,330	2,330	300	2,330
2007-02-02	2,330	2,330	2,330	2,330	700	2,330
2007-02-01	2,395	2,450	2,340	2,340	1,100	2,340
2007-01-31	2,370	2,390	2,370	2,390	200	2,390
2007-01-30	2,330	2,330	2,330	2,330	600	2,330
2007-01-29	2,355	2,355	2,330	2,330	300	2,330
2007-01-26	2,475	2,475	2,350	2,350	1,000	2,350
2007-01-25	2,400	2,480	2,400	2,480	3,000	2,480
2007-01-24	2,330	2,400	2,330	2,400	1,200	2,400
2007-01-22	2,330	2,345	2,330	2,345	600	2,345
2007-01-19	2,370	2,370	2,370	2,370	200	2,370
2007-01-18	2,340	2,350	2,330	2,330	600	2,330
2007-01-17	2,390	2,390	2,390	2,390	300	2,390
2007-01-16	2,345	2,380	2,345	2,380	1,100	2,380
2007-01-15	2,330	2,385	2,330	2,385	900	2,385
2007-01-12	2,400	2,400	2,400	2,400	100	2,400
2007-01-11	2,355	2,355	2,340	2,340	500	2,340
2007-01-10	2,350	2,350	2,350	2,350	100	2,350
2007-01-09	2,395	2,400	2,370	2,375	4,000	2,375
2007-01-05	2,400	2,400	2,395	2,400	2,100	2,400
2007-01-04	2,400	2,410	2,360	2,410	600	2,410

分割・併合履歴： [2006-12-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31