2480 システム・ロケーション(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	924	939	900	929	18,800	929
2013-12-27	922	935	917	924	7,900	924
2013-12-26	860	938	860	928	12,000	928
2013-12-25	860	910	850	860	16,600	860
2013-12-24	897	910	857	879	8,800	879
2013-12-20	934	934	885	905	9,600	905
2013-12-19	946	948	912	934	3,300	934
2013-12-18	951	962	918	937	11,900	937
2013-12-17	951	966	951	951	7,300	951
2013-12-16	1,000	1,000	951	970	14,700	970
2013-12-13	1,022	1,028	1,014	1,014	7,300	1,014
2013-12-12	1,055	1,060	1,017	1,023	13,400	1,023
2013-12-11	1,122	1,122	1,032	1,054	17,300	1,054
2013-12-10	1,053	1,130	1,053	1,100	47,500	1,100
2013-12-09	1,050	1,050	1,013	1,049	6,900	1,049
2013-12-06	1,048	1,050	1,012	1,047	16,100	1,047
2013-12-05	1,070	1,070	1,040	1,046	10,200	1,046
2013-12-04	1,080	1,084	1,011	1,070	17,000	1,070
2013-12-03	1,098	1,099	1,058	1,072	15,000	1,072
2013-12-02	1,050	1,076	1,028	1,073	16,700	1,073
2013-11-29	1,031	1,047	1,000	1,020	25,700	1,020
2013-11-28	1,090	1,090	1,034	1,054	20,100	1,054
2013-11-27	1,081	1,118	1,060	1,095	17,400	1,095
2013-11-26	1,155	1,159	1,051	1,090	27,400	1,090
2013-11-25	1,107	1,114	1,056	1,080	28,200	1,080
2013-11-22	1,182	1,185	1,102	1,108	47,800	1,108
2013-11-21	1,205	1,250	1,136	1,151	109,200	1,151
2013-11-20	1,170	1,425	1,170	1,235	385,100	1,235
2013-11-19	1,119	1,130	1,097	1,125	16,100	1,125
2013-11-18	1,085	1,158	1,085	1,149	21,500	1,149
2013-11-15	1,140	1,180	1,085	1,169	28,800	1,169
2013-11-14	1,085	1,166	1,046	1,140	57,800	1,140
2013-11-13	1,180	1,240	1,121	1,123	28,500	1,123
2013-11-12	1,149	1,220	1,092	1,180	29,900	1,180
2013-11-11	1,248	1,248	1,113	1,150	28,700	1,150
2013-11-08	1,320	1,320	1,212	1,300	26,800	1,300
2013-11-07	1,409	1,539	1,304	1,320	74,900	1,320
2013-11-06	1,372	1,379	1,299	1,379	19,600	1,379
2013-11-05	1,400	1,420	1,300	1,321	46,200	1,321
2013-11-01	1,549	1,696	1,475	1,540	68,600	1,540
2013-10-31	1,549	1,550	1,476	1,490	39,900	1,490
2013-10-30	1,654	1,709	1,586	1,629	34,800	1,629
2013-10-29	1,676	1,830	1,643	1,694	49,700	1,694
2013-10-28	1,940	1,940	1,660	1,730	59,300	1,730
2013-10-25	1,785	1,950	1,740	1,820	160,500	1,820
2013-10-24	2,085	2,145	2,035	2,035	103,500	2,035
2013-10-23	2,535	2,535	2,300	2,535	150,100	2,535
2013-10-22	2,035	2,035	2,035	2,035	7,900	2,035
2013-10-21	1,380	1,635	1,380	1,635	169,600	1,635
2013-10-18	1,215	1,335	1,185	1,335	127,300	1,335
2013-10-17	1,035	1,035	992	1,035	102,100	1,035
2013-10-16	750	885	740	885	38,500	885
2013-10-15	637	735	637	735	19,500	735
2013-10-11	617	650	617	635	6,200	635
2013-10-10	610	648	610	626	6,700	626
2013-10-09	600	630	590	620	11,100	620
2013-10-08	589	637	572	630	18,400	630
2013-10-07	689	689	580	589	42,800	589
2013-10-04	723	750	665	680	32,200	680
2013-10-03	1,003	1,010	740	746	102,800	746
2013-10-02	810	868	790	868	106,600	868
2013-10-01	718	718	718	718	12,900	718
2013-09-30	519	618	514	618	22,900	618
2013-09-27	510	518	504	518	3,000	518
2013-09-26	477	503	477	503	1,400	503
2013-09-25	499	529	481	485	7,700	485
2013-09-24	468	500	468	480	9,500	480
2013-09-20	465	470	452	452	2,600	452
2013-09-19	472	472	471	471	600	471
2013-09-18	470	470	469	470	2,300	470
2013-09-17	470	470	470	470	100	470
2013-09-13	462	462	462	462	400	462
2013-09-12	462	462	462	462	600	462
2013-09-11	465	470	462	462	600	462
2013-09-10	454	454	441	445	900	445
2013-09-09	446	453	435	448	3,700	448
2013-09-06	478	478	478	478	200	478
2013-09-05	460	476	460	476	300	476
2013-09-04	464	476	457	476	2,000	476
2013-09-03	452	495	450	456	10,800	456
2013-09-02	440	519	431	450	17,000	450
2013-08-30	480	480	432	439	1,600	439
2013-08-29	488	488	473	474	1,000	474
2013-08-28	412	415	412	415	200	415
2013-08-27	450	450	450	450	400	450
2013-08-23	450	483	450	464	2,100	464
2013-08-21	444	449	441	449	300	449
2013-08-20	448	480	445	445	1,000	445
2013-08-19	450	450	450	450	100	450
2013-08-16	460	460	460	460	100	460
2013-08-15	450	450	450	450	3,400	450
2013-08-13	440	450	440	450	1,400	450
2013-08-12	425	425	425	425	300	425
2013-08-08	473	473	472	473	6,600	473
2013-08-07	489	489	465	465	4,900	465
2013-08-06	450	515	450	493	8,700	493
2013-08-05	439	444	437	444	2,200	444
2013-08-02	412	427	407	427	2,700	427
2013-08-01	403	410	403	410	400	410
2013-07-31	414	414	408	410	1,500	410
2013-07-29	402	402	375	375	6,100	375
2013-07-25	407	411	407	410	900	410
2013-07-24	413	413	413	413	100	413
2013-07-23	419	419	405	405	1,200	405
2013-07-22	415	419	410	419	800	419
2013-07-19	414	414	414	414	100	414
2013-07-18	424	435	407	420	1,800	420
2013-07-17	419	435	419	435	300	435
2013-07-16	423	440	423	440	300	440
2013-07-12	415	420	415	415	400	415
2013-07-10	428	428	415	415	500	415
2013-07-09	442	442	419	429	800	429
2013-07-08	450	450	415	418	2,000	418
2013-07-05	434	434	401	410	1,900	410
2013-07-04	378	434	378	434	2,400	434
2013-07-03	400	400	400	400	1,100	400
2013-07-02	402	402	390	400	400	400
2013-07-01	408	408	365	403	700	403
2013-06-28	349	349	349	349	100	349
2013-06-27	338	349	338	349	400	349
2013-06-26	341	365	341	349	600	349
2013-06-25	366	366	365	365	1,600	365
2013-06-24	368	368	365	365	500	365
2013-06-21	382	382	382	382	100	382
2013-06-19	380	380	380	380	100	380
2013-06-18	389	389	389	389	900	389
2013-06-17	397	397	369	390	800	390
2013-06-14	365	365	365	365	100	365
2013-06-13	385	385	365	365	200	365
2013-06-10	355	377	355	377	700	377
2013-06-07	380	381	330	336	2,600	336
2013-06-06	407	407	407	407	300	407
2013-06-04	410	410	405	405	1,400	405
2013-06-03	411	445	410	410	4,400	410
2013-05-31	409	410	409	410	200	410
2013-05-30	413	413	413	413	800	413
2013-05-29	419	419	411	419	900	419
2013-05-28	407	407	407	407	200	407
2013-05-27	411	411	404	404	1,100	404
2013-05-24	420	420	410	410	2,700	410
2013-05-23	432	435	420	420	4,800	420
2013-05-22	455	455	429	431	3,100	431
2013-05-21	467	468	467	468	300	468
2013-05-20	445	477	445	465	1,300	465
2013-05-17	423	450	423	430	3,800	430
2013-05-16	448	448	405	425	7,800	425
2013-05-15	511	512	448	448	7,700	448
2013-05-14	470	510	470	510	8,600	510
2013-05-13	456	470	455	470	4,000	470
2013-05-10	465	478	461	472	6,700	472
2013-05-09	500	509	452	479	10,300	479
2013-05-08	541	590	500	510	45,000	510
2013-05-07	521	525	517	525	24,500	525
2013-05-02	449	449	427	445	6,600	445
2013-05-01	409	450	409	449	19,000	449
2013-04-30	412	412	396	409	2,500	409
2013-04-26	409	409	398	398	900	398
2013-04-25	397	410	397	408	2,700	408
2013-04-24	410	410	396	398	1,200	398
2013-04-23	410	410	401	401	1,700	401
2013-04-22	410	423	408	410	4,000	410
2013-04-19	400	407	398	407	4,500	407
2013-04-18	419	419	382	400	15,200	400
2013-04-17	385	386	378	385	1,800	385
2013-04-16	377	380	377	377	1,400	377
2013-04-15	395	395	370	375	1,000	375
2013-04-12	400	400	400	400	1,600	400
2013-04-11	400	408	400	400	7,500	400
2013-04-10	393	393	364	391	10,100	391
2013-04-09	412	418	393	393	9,500	393
2013-04-08	423	430	411	412	64,600	412
2013-04-05	478	478	478	478	52,600	478
2013-04-04	333	398	333	398	33,000	398
2013-04-03	328	328	318	318	900	318
2013-04-02	291	330	290	328	18,600	328
2013-04-01	372	372	351	351	2,000	351
2013-03-28	376	376	372	372	900	372
2013-03-27	376	376	376	376	600	376
2013-03-26	390	395	381	381	2,300	381
2013-03-25	388	390	388	390	3,600	390
2013-03-22	380	380	380	380	3,400	380
2013-03-21	385	385	370	372	5,100	372
2013-03-19	370	384	370	384	5,300	384
2013-03-18	365	370	365	370	2,000	370
2013-03-15	374	377	366	367	4,400	367
2013-03-14	360	363	360	363	2,600	363
2013-03-13	350	362	350	361	2,600	361
2013-03-12	356	356	347	353	1,100	353
2013-03-11	351	359	351	359	1,200	359
2013-03-08	361	361	347	350	1,500	350
2013-03-07	361	361	361	361	200	361
2013-03-06	355	360	351	353	700	353
2013-03-05	364	364	350	350	2,700	350
2013-03-04	358	364	345	364	1,900	364
2013-03-01	350	350	337	349	900	349
2013-02-28	358	358	331	348	3,700	348
2013-02-27	345	345	341	343	1,200	343
2013-02-26	345	357	345	356	3,400	356
2013-02-25	359	370	351	364	17,000	364
2013-02-22	403	415	361	369	61,600	369
2013-02-21	379	381	379	381	21,100	381
2013-02-20	301	303	301	301	400	301
2013-02-19	313	313	302	302	600	302
2013-02-18	306	306	305	305	300	305
2013-02-15	303	308	301	306	900	306
2013-02-14	318	318	318	318	200	318
2013-02-13	318	318	318	318	100	318
2013-02-12	310	315	310	315	1,600	315
2013-02-08	312	312	310	310	300	310
2013-02-07	312	312	312	312	300	312
2013-02-06	311	314	311	312	1,000	312
2013-02-05	317	317	310	311	1,700	311
2013-02-04	331	331	310	318	3,700	318
2013-02-01	322	322	310	316	3,700	316
2013-01-31	305	327	298	298	10,400	298
2013-01-30	299	299	299	299	100	299
2013-01-29	305	310	301	301	4,000	301
2013-01-28	300	305	300	305	1,100	305
2013-01-25	304	304	304	304	1,000	304
2013-01-24	293	303	293	303	500	303
2013-01-23	290	295	290	293	1,400	293
2013-01-22	289	290	289	290	2,000	290
2013-01-18	281	281	281	281	100	281
2013-01-17	282	287	280	280	1,100	280
2013-01-16	285	285	281	281	200	281
2013-01-15	284	287	282	287	1,900	287
2013-01-11	296	296	274	281	6,600	281
2013-01-10	271	297	271	297	2,500	297
2013-01-09	276	276	266	266	1,200	266
2013-01-08	267	267	261	261	1,500	261
2013-01-07	266	266	266	266	100	266
2013-01-04	264	266	264	266	1,100	266

分割・併合履歴： [2006-12-29]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29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