2480 システム・ロケーション(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,264	1,264	1,264	1,264	100	1,264
2017-12-27	1,272	1,272	1,272	1,272	700	1,272
2017-12-26	1,280	1,280	1,272	1,272	2,700	1,272
2017-12-25	1,270	1,280	1,262	1,280	1,200	1,280
2017-12-22	1,275	1,275	1,275	1,275	100	1,275
2017-12-21	1,249	1,265	1,249	1,262	2,700	1,262
2017-12-20	1,214	1,250	1,211	1,250	1,300	1,250
2017-12-19	1,240	1,247	1,214	1,214	2,200	1,214
2017-12-18	1,183	1,230	1,183	1,202	1,700	1,202
2017-12-15	1,255	1,255	1,190	1,203	3,500	1,203
2017-12-14	1,245	1,245	1,245	1,245	400	1,245
2017-12-13	1,236	1,236	1,236	1,236	300	1,236
2017-12-12	1,235	1,236	1,233	1,236	1,200	1,236
2017-12-11	1,225	1,236	1,205	1,235	1,900	1,235
2017-12-08	1,250	1,255	1,250	1,255	200	1,255
2017-12-07	1,210	1,243	1,210	1,243	600	1,243
2017-12-06	1,212	1,222	1,212	1,221	900	1,221
2017-12-05	1,275	1,275	1,221	1,229	700	1,229
2017-12-01	1,280	1,280	1,280	1,280	900	1,280
2017-11-30	1,280	1,280	1,260	1,260	1,000	1,260
2017-11-29	1,271	1,279	1,264	1,264	2,200	1,264
2017-11-28	1,319	1,319	1,271	1,271	700	1,271
2017-11-27	1,276	1,319	1,276	1,319	1,200	1,319
2017-11-24	1,299	1,315	1,257	1,272	4,000	1,272
2017-11-22	1,264	1,338	1,264	1,300	3,400	1,300
2017-11-20	1,220	1,222	1,220	1,222	600	1,222
2017-11-17	1,212	1,217	1,212	1,216	400	1,216
2017-11-16	1,188	1,188	1,188	1,188	700	1,188
2017-11-15	1,207	1,211	1,207	1,210	1,300	1,210
2017-11-13	1,235	1,250	1,235	1,250	900	1,250
2017-11-10	1,235	1,235	1,235	1,235	200	1,235
2017-11-09	1,221	1,232	1,221	1,232	900	1,232
2017-11-08	1,218	1,218	1,218	1,218	100	1,218
2017-11-07	1,250	1,250	1,203	1,203	1,300	1,203
2017-11-06	1,265	1,265	1,223	1,263	3,600	1,263
2017-11-02	1,237	1,270	1,192	1,265	6,500	1,265
2017-10-31	1,230	1,246	1,202	1,203	2,300	1,203
2017-10-30	1,201	1,229	1,200	1,229	1,500	1,229
2017-10-27	1,219	1,219	1,219	1,219	200	1,219
2017-10-26	1,200	1,200	1,193	1,193	700	1,193
2017-10-25	1,200	1,210	1,200	1,210	1,900	1,210
2017-10-24	1,181	1,199	1,181	1,183	1,100	1,183
2017-10-23	1,179	1,179	1,179	1,179	100	1,179
2017-10-20	1,179	1,179	1,179	1,179	200	1,179
2017-10-19	1,191	1,191	1,165	1,170	3,700	1,170
2017-10-18	1,210	1,210	1,180	1,210	4,200	1,210
2017-10-16	1,218	1,218	1,210	1,210	1,100	1,210
2017-10-13	1,195	1,220	1,195	1,218	1,300	1,218
2017-10-12	1,200	1,239	1,200	1,210	900	1,210
2017-10-11	1,239	1,239	1,210	1,210	700	1,210
2017-10-10	1,210	1,210	1,178	1,209	1,600	1,209
2017-10-06	1,234	1,234	1,210	1,220	2,500	1,220
2017-10-05	1,239	1,250	1,206	1,210	5,600	1,210
2017-10-04	1,325	1,325	1,299	1,299	2,300	1,299
2017-10-03	1,377	1,377	1,333	1,333	1,700	1,333
2017-10-02	1,344	1,350	1,314	1,347	8,700	1,347
2017-09-29	1,283	1,298	1,279	1,279	2,400	1,279
2017-09-28	1,329	1,349	1,293	1,300	6,200	1,300
2017-09-27	1,380	1,380	1,307	1,357	7,700	1,357
2017-09-26	1,350	1,350	1,302	1,305	6,900	1,305
2017-09-25	1,458	1,495	1,273	1,354	22,000	1,354
2017-09-22	1,541	1,650	1,407	1,428	127,600	1,428
2017-09-21	1,381	1,381	1,381	1,381	5,200	1,381
2017-09-20	1,091	1,182	1,077	1,081	8,200	1,081
2017-09-19	1,128	1,148	1,040	1,138	26,500	1,138
2017-09-15	982	1,119	982	1,119	68,500	1,119
2017-09-14	945	969	945	969	1,300	969
2017-09-13	940	953	939	953	2,900	953
2017-09-12	951	951	951	951	400	951
2017-09-11	949	949	949	949	100	949
2017-09-08	943	943	943	943	100	943
2017-09-05	922	922	922	922	300	922
2017-09-04	922	928	921	921	900	921
2017-09-01	935	950	934	950	500	950
2017-08-31	923	923	923	923	200	923
2017-08-30	940	963	911	917	2,200	917
2017-08-29	922	926	903	910	1,300	910
2017-08-28	935	950	927	936	2,500	936
2017-08-24	965	965	965	965	100	965
2017-08-23	965	965	964	964	800	964
2017-08-22	959	964	954	964	1,700	964
2017-08-21	951	951	951	951	200	951
2017-08-18	948	972	935	961	2,400	961
2017-08-17	950	993	950	993	2,300	993
2017-08-16	949	975	949	975	1,100	975
2017-08-15	944	959	944	959	300	959
2017-08-14	944	1,000	940	973	1,800	973
2017-08-10	1,000	1,000	980	983	600	983
2017-08-09	1,044	1,045	1,000	1,002	1,700	1,002
2017-08-08	1,042	1,042	1,042	1,042	100	1,042
2017-08-07	1,061	1,082	1,041	1,042	5,400	1,042
2017-08-03	1,000	1,000	972	972	300	972
2017-08-01	989	1,009	980	980	2,600	980
2017-07-31	987	987	976	980	3,900	980
2017-07-28	990	990	987	987	500	987
2017-07-27	962	962	962	962	100	962
2017-07-26	961	961	961	961	300	961
2017-07-24	961	976	960	960	1,900	960
2017-07-21	950	965	950	960	400	960
2017-07-20	942	950	939	950	900	950
2017-07-19	932	957	932	957	700	957
2017-07-14	957	957	957	957	600	957
2017-07-13	950	950	949	950	900	950
2017-07-12	949	950	949	950	700	950
2017-07-11	925	935	919	919	1,300	919
2017-07-10	915	940	915	925	3,000	925
2017-07-07	910	920	900	920	2,000	920
2017-07-06	900	940	900	940	2,800	940
2017-07-05	890	901	890	901	1,400	901
2017-07-04	875	890	875	890	500	890
2017-07-03	875	875	862	875	600	875
2017-06-30	879	879	860	875	5,200	875
2017-06-29	975	975	890	900	4,500	900
2017-06-28	970	991	935	935	2,900	935
2017-06-27	942	942	927	927	3,900	927
2017-06-26	868	887	868	887	1,200	887
2017-06-23	870	870	862	862	300	862
2017-06-22	880	880	870	870	900	870
2017-06-21	860	880	860	879	1,100	879
2017-06-20	845	875	845	875	2,800	875
2017-06-19	833	845	830	845	1,600	845
2017-06-16	815	815	800	800	500	800
2017-06-15	830	830	815	815	800	815
2017-06-14	830	830	830	830	500	830
2017-06-13	800	832	800	832	1,100	832
2017-06-08	810	810	800	800	1,000	800
2017-06-07	810	810	810	810	4,300	810
2017-06-06	810	810	810	810	100	810
2017-06-01	799	800	799	800	400	800
2017-05-31	797	797	797	797	600	797
2017-05-30	777	777	777	777	300	777
2017-05-29	777	778	770	770	700	770
2017-05-26	758	758	758	758	300	758
2017-05-25	749	760	749	760	900	760
2017-05-24	764	764	764	764	300	764
2017-05-19	750	760	750	760	500	760
2017-05-18	762	762	762	762	100	762
2017-05-17	761	777	761	777	300	777
2017-05-16	745	761	745	761	400	761
2017-05-15	725	733	725	733	600	733
2017-05-11	738	755	738	755	600	755
2017-05-10	764	765	750	751	2,700	751
2017-05-09	748	760	748	760	1,400	760
2017-05-08	725	771	725	771	2,400	771
2017-05-02	810	810	770	770	500	770
2017-05-01	765	770	765	770	200	770
2017-04-28	735	760	735	760	1,300	760
2017-04-25	750	750	750	750	200	750
2017-04-21	750	750	750	750	100	750
2017-04-20	750	750	750	750	100	750
2017-04-17	749	750	746	749	2,300	749
2017-04-13	720	720	720	720	100	720
2017-04-12	765	765	765	765	100	765
2017-04-10	750	750	750	750	200	750
2017-04-07	750	750	750	750	300	750
2017-04-06	764	764	750	750	300	750
2017-04-03	749	749	749	749	100	749
2017-03-31	750	750	749	749	200	749
2017-03-30	756	756	756	756	400	756
2017-03-29	741	754	741	754	200	754
2017-03-28	744	749	725	749	1,700	749
2017-03-27	782	797	767	767	1,200	767
2017-03-24	734	762	734	756	2,700	756
2017-03-23	765	765	740	741	6,100	741
2017-03-22	799	808	775	780	4,800	780
2017-03-21	767	771	767	770	2,700	770
2017-03-17	757	766	757	766	500	766
2017-03-15	761	787	761	787	900	787
2017-03-14	770	780	770	780	800	780
2017-03-13	780	780	763	770	1,700	770
2017-03-10	783	783	780	781	3,800	781
2017-03-09	795	795	784	785	900	785
2017-03-07	808	808	795	795	300	795
2017-03-06	790	800	790	800	1,800	800
2017-03-03	789	789	789	789	600	789
2017-03-02	790	790	780	780	1,000	780
2017-02-27	797	797	782	782	400	782
2017-02-24	780	780	780	780	500	780
2017-02-23	776	789	776	789	1,300	789
2017-02-22	771	780	771	780	2,800	780
2017-02-21	800	800	793	794	800	794
2017-02-20	772	800	772	800	2,100	800
2017-02-17	787	787	787	787	100	787
2017-02-16	772	772	772	772	200	772
2017-02-15	774	774	772	772	300	772
2017-02-13	771	789	769	789	4,000	789
2017-02-10	780	780	762	771	1,500	771
2017-02-08	810	810	810	810	100	810
2017-02-06	755	818	754	803	9,200	803
2017-02-03	800	800	800	800	100	800
2017-02-02	789	797	785	790	700	790
2017-02-01	789	818	788	797	1,400	797
2017-01-31	819	819	819	819	100	819
2017-01-30	810	819	810	819	1,100	819
2017-01-27	815	816	815	816	4,600	816
2017-01-26	815	818	815	816	4,100	816
2017-01-24	808	809	805	808	1,400	808
2017-01-23	798	798	798	798	200	798
2017-01-20	781	812	781	811	3,100	811
2017-01-19	822	834	791	796	4,300	796
2017-01-18	742	822	742	822	7,700	822
2017-01-16	770	770	756	757	3,400	757
2017-01-13	744	757	742	752	2,700	752
2017-01-12	728	760	716	759	6,100	759
2017-01-11	730	740	717	740	12,300	740
2017-01-10	826	834	741	775	16,000	775
2017-01-06	743	782	737	780	12,000	780
2017-01-05	694	738	694	738	9,300	738
2017-01-04	674	694	674	694	1,600	694

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