2480 システム・ロケーション(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 260 | 284 | 260 | 284 | 2,400 | 284 |
| 2009-12-25 | 260 | 260 | 260 | 260 | 600 | 260 |
| 2009-12-22 | 259 | 259 | 259 | 259 | 300 | 259 |
| 2009-12-21 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2009-12-14 | 233 | 233 | 233 | 233 | 200 | 233 |
| 2009-12-04 | 250 | 250 | 245 | 245 | 600 | 245 |
| 2009-11-30 | 225 | 225 | 225 | 225 | 600 | 225 |
| 2009-11-24 | 240 | 240 | 240 | 240 | 200 | 240 |
| 2009-11-19 | 255 | 255 | 250 | 250 | 1,200 | 250 |
| 2009-11-18 | 255 | 255 | 255 | 255 | 3,300 | 255 |
| 2009-11-17 | 255 | 255 | 255 | 255 | 2,200 | 255 |
| 2009-11-11 | 259 | 259 | 255 | 255 | 200 | 255 |
| 2009-11-06 | 259 | 259 | 259 | 259 | 200 | 259 |
| 2009-10-29 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2009-10-28 | 260 | 260 | 260 | 260 | 800 | 260 |
| 2009-10-26 | 265 | 265 | 265 | 265 | 200 | 265 |
| 2009-10-23 | 275 | 275 | 265 | 265 | 600 | 265 |
| 2009-10-22 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-10-21 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2009-10-20 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2009-10-16 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2009-10-13 | 271 | 271 | 266 | 266 | 2,900 | 266 |
| 2009-10-09 | 243 | 251 | 243 | 251 | 400 | 251 |
| 2009-10-01 | 256 | 256 | 244 | 244 | 700 | 244 |
| 2009-09-28 | 248 | 253 | 248 | 253 | 200 | 253 |
| 2009-09-25 | 275 | 276 | 275 | 276 | 700 | 276 |
| 2009-09-24 | 266 | 276 | 266 | 276 | 49,000 | 276 |
| 2009-09-18 | 254 | 255 | 254 | 255 | 700 | 255 |
| 2009-09-17 | 248 | 248 | 248 | 248 | 300 | 248 |
| 2009-09-16 | 258 | 258 | 251 | 251 | 1,000 | 251 |
| 2009-09-14 | 257 | 257 | 257 | 257 | 300 | 257 |
| 2009-09-11 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-09-09 | 257 | 265 | 257 | 265 | 1,700 | 265 |
| 2009-09-08 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2009-09-07 | 252 | 252 | 250 | 250 | 500 | 250 |
| 2009-09-04 | 251 | 251 | 251 | 251 | 2,100 | 251 |
| 2009-09-02 | 261 | 261 | 261 | 261 | 300 | 261 |
| 2009-09-01 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2009-08-31 | 262 | 263 | 262 | 263 | 600 | 263 |
| 2009-08-28 | 272 | 272 | 272 | 272 | 200 | 272 |
| 2009-08-27 | 268 | 268 | 268 | 268 | 400 | 268 |
| 2009-08-26 | 268 | 268 | 261 | 267 | 900 | 267 |
| 2009-08-25 | 275 | 275 | 270 | 270 | 600 | 270 |
| 2009-08-24 | 275 | 275 | 275 | 275 | 300 | 275 |
| 2009-08-20 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2009-08-19 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2009-08-18 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2009-08-13 | 275 | 276 | 275 | 275 | 600 | 275 |
| 2009-08-12 | 266 | 275 | 266 | 275 | 400 | 275 |
| 2009-08-11 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2009-08-10 | 267 | 267 | 265 | 265 | 400 | 265 |
| 2009-08-04 | 267 | 268 | 267 | 267 | 800 | 267 |
| 2009-08-03 | 268 | 268 | 267 | 267 | 300 | 267 |
| 2009-07-31 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2009-07-29 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2009-07-27 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2009-07-23 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-07-22 | 269 | 270 | 269 | 270 | 2,800 | 270 |
| 2009-07-16 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2009-07-15 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2009-07-08 | 275 | 285 | 275 | 285 | 200 | 285 |
| 2009-07-06 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2009-07-03 | 295 | 295 | 289 | 289 | 200 | 289 |
| 2009-07-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-06-30 | 278 | 299 | 278 | 299 | 2,100 | 299 |
| 2009-06-29 | 280 | 280 | 278 | 280 | 700 | 280 |
| 2009-06-25 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2009-06-24 | 270 | 270 | 270 | 270 | 900 | 270 |
| 2009-06-23 | 282 | 282 | 271 | 272 | 400 | 272 |
| 2009-06-22 | 272 | 282 | 272 | 282 | 200 | 282 |
| 2009-06-19 | 271 | 272 | 271 | 271 | 400 | 271 |
| 2009-06-18 | 285 | 285 | 270 | 270 | 300 | 270 |
| 2009-06-17 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-06-16 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2009-06-15 | 288 | 290 | 288 | 290 | 700 | 290 |
| 2009-06-12 | 289 | 289 | 287 | 287 | 1,500 | 287 |
| 2009-06-11 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2009-06-10 | 285 | 290 | 285 | 289 | 5,900 | 289 |
| 2009-06-09 | 285 | 285 | 280 | 280 | 1,100 | 280 |
| 2009-06-08 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-06-05 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-06-04 | 297 | 297 | 282 | 282 | 200 | 282 |
| 2009-06-03 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2009-06-02 | 295 | 298 | 295 | 298 | 400 | 298 |
| 2009-06-01 | 288 | 290 | 285 | 290 | 1,800 | 290 |
| 2009-05-29 | 287 | 288 | 287 | 288 | 1,100 | 288 |
| 2009-05-28 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2009-05-27 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2009-05-26 | 288 | 290 | 287 | 287 | 2,500 | 287 |
| 2009-05-25 | 285 | 286 | 285 | 286 | 60,500 | 286 |
| 2009-05-22 | 278 | 285 | 278 | 285 | 1,600 | 285 |
| 2009-05-21 | 276 | 278 | 276 | 278 | 1,100 | 278 |
| 2009-05-20 | 275 | 275 | 275 | 275 | 300 | 275 |
| 2009-05-19 | 268 | 275 | 268 | 275 | 500 | 275 |
| 2009-05-15 | 275 | 275 | 260 | 260 | 1,100 | 260 |
| 2009-05-14 | 275 | 275 | 264 | 275 | 1,900 | 275 |
| 2009-05-13 | 265 | 275 | 265 | 275 | 1,900 | 275 |
| 2009-05-12 | 270 | 274 | 264 | 264 | 3,200 | 264 |
| 2009-05-11 | 261 | 270 | 260 | 270 | 2,600 | 270 |
| 2009-05-08 | 260 | 260 | 260 | 260 | 1,100 | 260 |
| 2009-05-07 | 259 | 260 | 255 | 260 | 1,900 | 260 |
| 2009-04-30 | 264 | 264 | 264 | 264 | 200 | 264 |
| 2009-04-27 | 252 | 252 | 250 | 250 | 700 | 250 |
| 2009-04-24 | 252 | 252 | 251 | 251 | 300 | 251 |
| 2009-04-23 | 251 | 251 | 250 | 250 | 200 | 250 |
| 2009-04-22 | 260 | 260 | 251 | 251 | 500 | 251 |
| 2009-04-21 | 263 | 263 | 260 | 260 | 800 | 260 |
| 2009-04-16 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2009-04-15 | 261 | 265 | 261 | 265 | 200 | 265 |
| 2009-04-14 | 260 | 261 | 260 | 261 | 500 | 261 |
| 2009-04-13 | 250 | 260 | 250 | 260 | 1,600 | 260 |
| 2009-04-10 | 250 | 250 | 250 | 250 | 600 | 250 |
| 2009-04-09 | 250 | 250 | 250 | 250 | 700 | 250 |
| 2009-04-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-04-06 | 253 | 253 | 252 | 252 | 700 | 252 |
| 2009-04-03 | 253 | 253 | 253 | 253 | 400 | 253 |
| 2009-04-02 | 245 | 245 | 245 | 245 | 400 | 245 |
| 2009-04-01 | 250 | 250 | 246 | 247 | 600 | 247 |
| 2009-03-31 | 250 | 250 | 250 | 250 | 600 | 250 |
| 2009-03-30 | 266 | 266 | 262 | 262 | 500 | 262 |
| 2009-03-27 | 267 | 267 | 251 | 251 | 4,000 | 251 |
| 2009-03-26 | 252 | 266 | 252 | 260 | 800 | 260 |
| 2009-03-25 | 278 | 280 | 267 | 267 | 3,500 | 267 |
| 2009-03-24 | 260 | 279 | 260 | 278 | 3,600 | 278 |
| 2009-03-23 | 256 | 259 | 254 | 259 | 5,500 | 259 |
| 2009-03-19 | 254 | 254 | 248 | 248 | 1,700 | 248 |
| 2009-03-18 | 263 | 263 | 263 | 263 | 300 | 263 |
| 2009-03-16 | 250 | 268 | 250 | 268 | 1,400 | 268 |
| 2009-03-13 | 250 | 250 | 236 | 236 | 400 | 236 |
| 2009-03-12 | 240 | 249 | 240 | 240 | 2,700 | 240 |
| 2009-03-11 | 240 | 240 | 240 | 240 | 800 | 240 |
| 2009-03-10 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2009-03-09 | 235 | 240 | 232 | 240 | 500 | 240 |
| 2009-03-06 | 234 | 234 | 226 | 226 | 600 | 226 |
| 2009-03-05 | 248 | 254 | 244 | 254 | 1,400 | 254 |
| 2009-03-04 | 250 | 254 | 245 | 245 | 2,500 | 245 |
| 2009-03-03 | 234 | 245 | 234 | 245 | 400 | 245 |
| 2009-03-02 | 240 | 240 | 235 | 235 | 600 | 235 |
| 2009-02-27 | 240 | 240 | 235 | 235 | 400 | 235 |
| 2009-02-26 | 225 | 225 | 225 | 225 | 100 | 225 |
| 2009-02-25 | 217 | 222 | 216 | 222 | 1,700 | 222 |
| 2009-02-24 | 225 | 230 | 215 | 215 | 1,600 | 215 |
| 2009-02-23 | 230 | 231 | 230 | 230 | 1,700 | 230 |
| 2009-02-20 | 240 | 245 | 240 | 245 | 500 | 245 |
| 2009-02-19 | 250 | 250 | 240 | 240 | 800 | 240 |
| 2009-02-17 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-02-16 | 255 | 255 | 240 | 245 | 2,000 | 245 |
| 2009-02-13 | 257 | 257 | 255 | 255 | 1,200 | 255 |
| 2009-02-12 | 259 | 259 | 259 | 259 | 200 | 259 |
| 2009-02-10 | 241 | 264 | 241 | 256 | 5,400 | 256 |
| 2009-02-09 | 242 | 259 | 234 | 256 | 15,700 | 256 |
| 2009-02-06 | 302 | 302 | 302 | 302 | 100 | 302 |
| 2009-02-05 | 302 | 302 | 302 | 302 | 100 | 302 |
| 2009-02-03 | 306 | 306 | 306 | 306 | 100 | 306 |
| 2009-02-02 | 311 | 311 | 310 | 310 | 200 | 310 |
| 2009-01-30 | 310 | 310 | 300 | 310 | 400 | 310 |
| 2009-01-29 | 313 | 313 | 310 | 310 | 1,200 | 310 |
| 2009-01-28 | 303 | 313 | 303 | 313 | 1,000 | 313 |
| 2009-01-27 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-01-26 | 305 | 310 | 305 | 306 | 1,300 | 306 |
| 2009-01-23 | 315 | 315 | 305 | 305 | 200 | 305 |
| 2009-01-22 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-01-21 | 308 | 310 | 300 | 310 | 1,600 | 310 |
| 2009-01-20 | 321 | 321 | 318 | 318 | 1,000 | 318 |
| 2009-01-19 | 309 | 318 | 309 | 316 | 1,700 | 316 |
| 2009-01-16 | 293 | 309 | 293 | 309 | 4,600 | 309 |
| 2009-01-15 | 285 | 290 | 285 | 290 | 800 | 290 |
| 2009-01-14 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-01-13 | 288 | 290 | 282 | 282 | 1,400 | 282 |
| 2009-01-09 | 283 | 289 | 283 | 289 | 1,700 | 289 |
| 2009-01-08 | 278 | 278 | 278 | 278 | 100 | 278 |
| 2009-01-07 | 285 | 285 | 275 | 275 | 6,000 | 275 |
| 2009-01-06 | 285 | 285 | 280 | 280 | 600 | 280 |
| 2009-01-05 | 275 | 283 | 275 | 280 | 800 | 280 |
分割・併合履歴 ： [2006-12-29]1株→3株
