2480 システム・ロケーション(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 280 | 282 | 266 | 272 | 12,700 | 272 |
| 2008-12-29 | 272 | 281 | 272 | 280 | 1,400 | 280 |
| 2008-12-26 | 271 | 271 | 271 | 271 | 200 | 271 |
| 2008-12-25 | 276 | 276 | 270 | 270 | 10,100 | 270 |
| 2008-12-24 | 283 | 283 | 280 | 280 | 800 | 280 |
| 2008-12-22 | 270 | 284 | 270 | 279 | 2,500 | 279 |
| 2008-12-19 | 275 | 280 | 270 | 270 | 15,300 | 270 |
| 2008-12-18 | 271 | 271 | 271 | 271 | 2,600 | 271 |
| 2008-12-17 | 270 | 275 | 270 | 275 | 1,200 | 275 |
| 2008-12-16 | 260 | 265 | 260 | 265 | 200 | 265 |
| 2008-12-15 | 260 | 261 | 260 | 261 | 200 | 261 |
| 2008-12-12 | 270 | 270 | 245 | 270 | 5,300 | 270 |
| 2008-12-11 | 266 | 270 | 266 | 270 | 300 | 270 |
| 2008-12-10 | 270 | 270 | 265 | 265 | 1,700 | 265 |
| 2008-12-09 | 270 | 271 | 270 | 271 | 1,200 | 271 |
| 2008-12-08 | 270 | 271 | 270 | 271 | 1,000 | 271 |
| 2008-12-05 | 270 | 280 | 270 | 280 | 3,100 | 280 |
| 2008-12-04 | 273 | 274 | 273 | 274 | 300 | 274 |
| 2008-12-03 | 275 | 275 | 275 | 275 | 1,200 | 275 |
| 2008-12-02 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2008-12-01 | 285 | 285 | 280 | 280 | 1,300 | 280 |
| 2008-11-28 | 284 | 284 | 280 | 280 | 800 | 280 |
| 2008-11-27 | 280 | 288 | 275 | 288 | 1,400 | 288 |
| 2008-11-26 | 280 | 293 | 275 | 285 | 4,100 | 285 |
| 2008-11-25 | 285 | 285 | 280 | 285 | 3,000 | 285 |
| 2008-11-21 | 266 | 288 | 266 | 288 | 9,100 | 288 |
| 2008-11-20 | 271 | 271 | 270 | 270 | 600 | 270 |
| 2008-11-17 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2008-11-14 | 299 | 299 | 265 | 265 | 1,400 | 265 |
| 2008-11-13 | 290 | 297 | 287 | 297 | 400 | 297 |
| 2008-11-12 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2008-11-11 | 283 | 302 | 283 | 302 | 1,200 | 302 |
| 2008-11-10 | 270 | 282 | 270 | 282 | 1,100 | 282 |
| 2008-11-07 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2008-11-05 | 280 | 290 | 280 | 290 | 900 | 290 |
| 2008-11-04 | 281 | 281 | 278 | 280 | 1,400 | 280 |
| 2008-10-31 | 284 | 290 | 267 | 290 | 17,100 | 290 |
| 2008-10-30 | 270 | 285 | 270 | 285 | 1,900 | 285 |
| 2008-10-29 | 295 | 300 | 290 | 290 | 1,200 | 290 |
| 2008-10-28 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-10-27 | 285 | 295 | 285 | 295 | 1,300 | 295 |
| 2008-10-24 | 293 | 298 | 293 | 295 | 2,700 | 295 |
| 2008-10-23 | 285 | 285 | 285 | 285 | 600 | 285 |
| 2008-10-22 | 303 | 303 | 300 | 300 | 700 | 300 |
| 2008-10-21 | 308 | 308 | 303 | 303 | 1,200 | 303 |
| 2008-10-20 | 304 | 308 | 304 | 308 | 400 | 308 |
| 2008-10-17 | 297 | 304 | 297 | 304 | 6,200 | 304 |
| 2008-10-16 | 298 | 300 | 297 | 300 | 1,200 | 300 |
| 2008-10-15 | 306 | 306 | 306 | 306 | 200 | 306 |
| 2008-10-14 | 294 | 310 | 294 | 308 | 6,100 | 308 |
| 2008-10-10 | 310 | 310 | 275 | 299 | 4,400 | 299 |
| 2008-10-09 | 300 | 309 | 300 | 309 | 1,000 | 309 |
| 2008-10-08 | 305 | 305 | 304 | 305 | 800 | 305 |
| 2008-10-07 | 286 | 298 | 285 | 295 | 5,000 | 295 |
| 2008-10-06 | 309 | 309 | 290 | 300 | 5,600 | 300 |
| 2008-10-03 | 307 | 307 | 302 | 302 | 10,300 | 302 |
| 2008-10-02 | 311 | 311 | 311 | 311 | 1,800 | 311 |
| 2008-10-01 | 310 | 310 | 304 | 310 | 8,400 | 310 |
| 2008-09-30 | 303 | 308 | 301 | 308 | 14,800 | 308 |
| 2008-09-29 | 312 | 312 | 302 | 312 | 7,200 | 312 |
| 2008-09-26 | 315 | 315 | 302 | 302 | 1,400 | 302 |
| 2008-09-25 | 300 | 318 | 300 | 318 | 1,600 | 318 |
| 2008-09-24 | 320 | 320 | 305 | 305 | 3,800 | 305 |
| 2008-09-22 | 313 | 328 | 310 | 328 | 2,000 | 328 |
| 2008-09-19 | 309 | 330 | 309 | 328 | 10,000 | 328 |
| 2008-09-18 | 300 | 300 | 295 | 300 | 3,900 | 300 |
| 2008-09-17 | 300 | 310 | 300 | 300 | 7,900 | 300 |
| 2008-09-16 | 300 | 301 | 288 | 290 | 21,300 | 290 |
| 2008-09-12 | 320 | 320 | 311 | 311 | 2,600 | 311 |
| 2008-09-11 | 300 | 320 | 300 | 320 | 7,000 | 320 |
| 2008-09-10 | 283 | 300 | 283 | 295 | 7,800 | 295 |
| 2008-09-09 | 251 | 283 | 251 | 278 | 12,500 | 278 |
| 2008-09-08 | 260 | 273 | 250 | 255 | 31,300 | 255 |
| 2008-09-05 | 230 | 258 | 230 | 258 | 1,000 | 258 |
| 2008-09-04 | 236 | 237 | 232 | 235 | 3,000 | 235 |
| 2008-09-03 | 231 | 236 | 226 | 236 | 8,100 | 236 |
| 2008-09-02 | 234 | 235 | 232 | 235 | 3,600 | 235 |
| 2008-09-01 | 237 | 237 | 234 | 237 | 8,000 | 237 |
| 2008-08-29 | 236 | 243 | 236 | 239 | 22,300 | 239 |
| 2008-08-28 | 245 | 245 | 236 | 240 | 12,900 | 240 |
| 2008-08-27 | 250 | 250 | 240 | 245 | 14,800 | 245 |
| 2008-08-26 | 249 | 250 | 240 | 250 | 26,800 | 250 |
| 2008-08-25 | 252 | 257 | 249 | 252 | 8,700 | 252 |
| 2008-08-22 | 254 | 256 | 249 | 249 | 5,400 | 249 |
| 2008-08-21 | 260 | 260 | 256 | 257 | 9,100 | 257 |
| 2008-08-20 | 260 | 263 | 259 | 260 | 25,500 | 260 |
| 2008-08-19 | 261 | 261 | 260 | 261 | 1,000 | 261 |
| 2008-08-18 | 261 | 265 | 260 | 265 | 8,600 | 265 |
| 2008-08-15 | 256 | 265 | 256 | 265 | 5,600 | 265 |
| 2008-08-14 | 266 | 266 | 263 | 265 | 15,400 | 265 |
| 2008-08-13 | 283 | 283 | 261 | 261 | 3,700 | 261 |
| 2008-08-12 | 280 | 286 | 280 | 283 | 2,400 | 283 |
| 2008-08-11 | 288 | 291 | 280 | 280 | 13,200 | 280 |
| 2008-08-08 | 286 | 288 | 286 | 287 | 4,300 | 287 |
| 2008-08-07 | 290 | 290 | 289 | 289 | 4,800 | 289 |
| 2008-08-06 | 290 | 291 | 289 | 290 | 6,300 | 290 |
| 2008-08-05 | 290 | 290 | 290 | 290 | 1,500 | 290 |
| 2008-08-04 | 300 | 300 | 290 | 290 | 1,800 | 290 |
| 2008-08-01 | 307 | 307 | 287 | 290 | 4,700 | 290 |
| 2008-07-31 | 311 | 311 | 306 | 310 | 11,300 | 310 |
| 2008-07-30 | 315 | 319 | 306 | 306 | 6,900 | 306 |
| 2008-07-29 | 315 | 329 | 305 | 320 | 7,700 | 320 |
| 2008-07-28 | 358 | 358 | 315 | 320 | 3,700 | 320 |
| 2008-07-25 | 374 | 374 | 365 | 365 | 4,600 | 365 |
| 2008-07-24 | 375 | 375 | 375 | 375 | 1,200 | 375 |
| 2008-07-23 | 368 | 375 | 368 | 375 | 1,100 | 375 |
| 2008-07-22 | 390 | 390 | 390 | 390 | 300 | 390 |
| 2008-07-18 | 430 | 430 | 420 | 425 | 600 | 425 |
| 2008-07-17 | 439 | 439 | 434 | 434 | 300 | 434 |
| 2008-07-10 | 452 | 452 | 440 | 450 | 1,200 | 450 |
| 2008-07-09 | 495 | 495 | 470 | 470 | 1,400 | 470 |
| 2008-07-08 | 490 | 495 | 490 | 495 | 900 | 495 |
| 2008-07-07 | 511 | 511 | 495 | 495 | 1,300 | 495 |
| 2008-07-04 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2008-07-03 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-07-02 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2008-07-01 | 521 | 521 | 521 | 521 | 1,100 | 521 |
| 2008-06-26 | 521 | 521 | 521 | 521 | 900 | 521 |
| 2008-06-25 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-06-24 | 530 | 541 | 502 | 512 | 4,000 | 512 |
| 2008-06-20 | 528 | 528 | 528 | 528 | 200 | 528 |
| 2008-06-18 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-06-16 | 530 | 530 | 530 | 530 | 800 | 530 |
| 2008-06-13 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2008-06-09 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-06-05 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2008-06-03 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2008-05-30 | 541 | 541 | 540 | 540 | 1,000 | 540 |
| 2008-05-29 | 550 | 550 | 540 | 540 | 500 | 540 |
| 2008-05-28 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2008-05-27 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2008-05-26 | 560 | 560 | 550 | 550 | 3,400 | 550 |
| 2008-05-22 | 569 | 569 | 550 | 550 | 700 | 550 |
| 2008-05-21 | 570 | 570 | 569 | 569 | 400 | 569 |
| 2008-05-20 | 570 | 570 | 570 | 570 | 1,100 | 570 |
| 2008-05-19 | 579 | 580 | 579 | 580 | 400 | 580 |
| 2008-05-16 | 580 | 580 | 575 | 580 | 700 | 580 |
| 2008-05-15 | 584 | 584 | 580 | 580 | 2,100 | 580 |
| 2008-05-14 | 590 | 590 | 555 | 555 | 900 | 555 |
| 2008-05-13 | 594 | 600 | 589 | 590 | 3,200 | 590 |
| 2008-05-12 | 596 | 596 | 596 | 596 | 300 | 596 |
| 2008-05-08 | 599 | 599 | 590 | 590 | 500 | 590 |
| 2008-05-07 | 600 | 600 | 590 | 590 | 1,400 | 590 |
| 2008-05-02 | 668 | 668 | 650 | 650 | 200 | 650 |
| 2008-04-28 | 638 | 638 | 638 | 638 | 100 | 638 |
| 2008-04-18 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2008-04-11 | 630 | 630 | 625 | 629 | 800 | 629 |
| 2008-04-10 | 670 | 670 | 631 | 631 | 200 | 631 |
| 2008-04-09 | 690 | 690 | 685 | 685 | 400 | 685 |
| 2008-04-07 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2008-04-04 | 669 | 669 | 660 | 660 | 400 | 660 |
| 2008-04-03 | 589 | 649 | 589 | 649 | 400 | 649 |
| 2008-03-25 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2008-03-24 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2008-03-19 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2008-03-18 | 629 | 640 | 629 | 640 | 1,500 | 640 |
| 2008-03-17 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-03-14 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2008-03-04 | 666 | 666 | 666 | 666 | 400 | 666 |
| 2008-02-29 | 626 | 630 | 625 | 630 | 600 | 630 |
| 2008-02-27 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2008-02-26 | 631 | 631 | 615 | 615 | 2,400 | 615 |
| 2008-02-25 | 630 | 630 | 630 | 630 | 600 | 630 |
| 2008-02-22 | 630 | 630 | 630 | 630 | 800 | 630 |
| 2008-02-21 | 621 | 655 | 621 | 655 | 500 | 655 |
| 2008-02-20 | 601 | 601 | 601 | 601 | 400 | 601 |
| 2008-02-19 | 600 | 601 | 600 | 600 | 2,100 | 600 |
| 2008-02-18 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-02-15 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2008-02-14 | 531 | 531 | 520 | 520 | 1,500 | 520 |
| 2008-02-13 | 532 | 532 | 531 | 531 | 500 | 531 |
| 2008-02-12 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2008-02-08 | 533 | 535 | 531 | 531 | 400 | 531 |
| 2008-02-07 | 528 | 528 | 526 | 526 | 200 | 526 |
| 2008-02-06 | 524 | 529 | 523 | 523 | 1,400 | 523 |
| 2008-02-05 | 579 | 579 | 561 | 561 | 200 | 561 |
| 2008-02-04 | 583 | 583 | 583 | 583 | 100 | 583 |
| 2008-01-31 | 507 | 507 | 507 | 507 | 4,900 | 507 |
| 2008-01-30 | 511 | 511 | 509 | 509 | 200 | 509 |
| 2008-01-29 | 521 | 521 | 503 | 503 | 900 | 503 |
| 2008-01-23 | 525 | 530 | 525 | 530 | 600 | 530 |
| 2008-01-22 | 521 | 530 | 520 | 525 | 1,800 | 525 |
| 2008-01-18 | 521 | 554 | 521 | 554 | 7,600 | 554 |
| 2008-01-17 | 520 | 521 | 520 | 520 | 7,100 | 520 |
| 2008-01-15 | 581 | 581 | 561 | 561 | 700 | 561 |
| 2008-01-11 | 561 | 562 | 561 | 561 | 600 | 561 |
| 2008-01-10 | 581 | 581 | 581 | 581 | 200 | 581 |
| 2008-01-09 | 600 | 600 | 585 | 585 | 1,700 | 585 |
| 2008-01-08 | 615 | 615 | 615 | 615 | 1,500 | 615 |
| 2008-01-07 | 612 | 620 | 612 | 615 | 1,900 | 615 |
| 2008-01-04 | 632 | 632 | 632 | 632 | 300 | 632 |
分割・併合履歴 ： [2006-12-29]1株→3株
