1. HOME >
  2. 株価時系列 >
  3. 2480 >
  4. 2011年

2480 システム・ロケーション(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30226233226233700233
2011-12-29225225220220200220
2011-12-27214214214214100214
2011-12-262142142122121,000212
2011-12-22214214214214100214
2011-12-212192222112132,000213
2011-12-20219219219219100219
2011-12-15214214214214100214
2011-12-142122212112111,800211
2011-12-13222226222226200226
2011-12-122402402302301,100230
2011-12-082352402202403,400240
2011-12-06212212212212300212
2011-12-05212212212212600212
2011-12-01209209209209100209
2011-11-29205205205205100205
2011-11-28196196196196700196
2011-11-25210210210210100210
2011-11-18210210210210100210
2011-11-112112111981986,900198
2011-11-102172172082081,100208
2011-11-09218218218218700218
2011-11-07238238215215700215
2011-10-28227228227228400228
2011-10-27222225222224300224
2011-10-26223235223235400235
2011-10-25220229220229600229
2011-10-24220230220230600230
2011-10-21215215215215100215
2011-10-202162242162182,400218
2011-10-19207213207213200213
2011-10-18206206206206300206
2011-10-17206206206206500206
2011-10-14209209209209200209
2011-10-12207207207207100207
2011-10-11206206206206100206
2011-10-07208208202202600202
2011-09-29202209202209600209
2011-09-281971981971971,000197
2011-09-27197197197197400197
2011-09-26198198198198200198
2011-09-22197214197200900200
2011-09-21199199199199100199
2011-09-16197197197197400197
2011-09-14197197197197200197
2011-09-13198198195195200195
2011-09-12198198198198100198
2011-09-09197197197197200197
2011-09-08197197197197100197
2011-09-06197197196196600196
2011-09-05196196196196700196
2011-09-02197197195195600195
2011-09-01195195195195100195
2011-08-30194195194195700195
2011-08-25193193193193200193
2011-08-24193193193193400193
2011-08-22199199199199700199
2011-08-12198198198198200198
2011-08-11198198198198300198
2011-08-091961981901981,900198
2011-08-081971971971971,800197
2011-08-051981981971971,300197
2011-08-04198198198198100198
2011-08-03198198198198700198
2011-08-011971971971971,200197
2011-07-29198198198198300198
2011-07-27203203203203100203
2011-07-26200200200200100200
2011-07-222042062042061,100206
2011-07-20203205203204300204
2011-07-19203203203203100203
2011-07-15197199197199200199
2011-07-12200200196196600196
2011-07-112012022002021,100202
2011-07-08200200200200100200
2011-07-07196200196196800196
2011-07-05200200200200100200
2011-07-04196200196200800200
2011-07-01196196196196300196
2011-06-29195196195196200196
2011-06-281951951951951,600195
2011-06-27195195195195100195
2011-06-24191195191195200195
2011-06-20191191191191100191
2011-06-17191191191191200191
2011-06-15195195195195200195
2011-06-14200200196196600196
2011-06-08200200200200200200
2011-06-072002002002002,000200
2011-06-06197197197197100197
2011-06-02200200200200200200
2011-06-012022022002002,600200
2011-05-302002062002061,000206
2011-05-27188200188200700200
2011-05-261911911851851,200185
2011-05-25195195195195400195
2011-05-23195195195195600195
2011-05-12205205205205200205
2011-05-11200200200200200200
2011-05-09200200200200100200
2011-05-06200200200200500200
2011-05-021901901901909,400190
2011-04-20210210210210400210
2011-04-19206206206206400206
2011-04-18201201201201300201
2011-04-15200200200200100200
2011-04-14200200200200100200
2011-04-13197197197197100197
2011-04-121981981971972,900197
2011-04-11199199199199100199
2011-04-08200200200200100200
2011-04-052102102032031,500203
2011-04-042112202102102,300210
2011-04-012112162112161,100216
2011-03-311992101992101,400210
2011-03-30194201194201500201
2011-03-291971991801992,400199
2011-03-282152252112151,400215
2011-03-252252252112111,300211
2011-03-23230231230231300231
2011-03-222102302102309,000230
2011-03-182052052002054,100205
2011-03-171642001642004,000200
2011-03-16199199199199700199
2011-03-152082081601753,400175
2011-03-142282281972203,300220
2011-03-11252252251251400251
2011-03-10252253252253500253
2011-03-092552552522521,500252
2011-03-082522522522522,100252
2011-03-072522562522562,700256
2011-03-04251251250250300250
2011-03-03251251251251100251
2011-03-022512512512511,200251
2011-03-01253253251251700251
2011-02-282492532492521,300252
2011-02-25247248246248500248
2011-02-242432462432461,100246
2011-02-23240243240243400243
2011-02-222362442362442,300244
2011-02-212432432402431,200243
2011-02-18243243243243600243
2011-02-172392432392436,500243
2011-02-16238239238238300238
2011-02-14235236235236400236
2011-02-07234234232232500232
2011-02-04239239239239100239
2011-02-032392392342385,700238
2011-02-02231231231231300231
2011-02-01230230230230200230
2011-01-31237237229234800234
2011-01-28233233233233300233
2011-01-27235235235235100235
2011-01-26232232232232300232
2011-01-252332332282303,500230
2011-01-212352382322325,800232
2011-01-20236236235235300235
2011-01-192332362322361,300236
2011-01-18232232232232600232
2011-01-17230236230233500233
2011-01-14232232230230500230
2011-01-13230234230234600234
2011-01-12234234234234200234
2011-01-112392392312312,200231
2011-01-07233233229231600231
2011-01-06242242234235300235
2011-01-042302442302441,100244

分割・併合履歴 ： [2006-12-29]1株→3株