1. HOME >
  2. 株価時系列 >
  3. 2480 >
  4. 2019年

2480 システム・ロケーション(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6451,6761,6441,6472,3001,647
2019-12-271,6901,6901,6641,6645,5001,664
2019-12-261,7001,7001,6801,6919,1001,691
2019-12-251,7031,7161,6791,7013,6001,701
2019-12-241,7051,7091,6911,7036,2001,703
2019-12-231,7301,7311,7011,7103,0001,710
2019-12-201,7391,7471,7301,7352,8001,735
2019-12-191,7301,7481,7301,7393,4001,739
2019-12-181,7951,7951,7101,7233,4001,723
2019-12-171,8261,8261,7551,7553,3001,755
2019-12-161,7581,7821,7501,7504,9001,750
2019-12-131,7761,7761,7441,7543,0001,754
2019-12-121,7401,7801,7401,7407,4001,740
2019-12-111,6951,8051,6921,73614,7001,736
2019-12-101,7091,7461,7001,7002,1001,700
2019-12-091,7011,7141,7011,7092,6001,709
2019-12-061,6911,7061,6791,6946,7001,694
2019-12-051,7761,7781,6991,6996,9001,699
2019-12-041,7481,7601,6601,76013,9001,760
2019-12-031,7771,7801,7491,7514,3001,751
2019-12-021,8401,8401,7811,7813,4001,781
2019-11-291,8501,8741,8001,8004,0001,800
2019-11-281,9381,9381,8601,8602,5001,860
2019-11-271,9101,9501,8701,8725,6001,872
2019-11-261,9431,9581,8611,90011,9001,900
2019-11-251,9702,0201,9451,95038,7001,950
2019-11-221,8991,9501,8681,90021,9001,900
2019-11-211,8111,9321,7751,85920,1001,859
2019-11-201,8002,0251,7581,77163,1001,771
2019-11-191,7501,7741,7121,76628,1001,766
2019-11-181,6191,6501,6071,6503,2001,650
2019-11-151,5991,6301,5801,6283,3001,628
2019-11-141,6351,6481,6131,6212,2001,621
2019-11-131,6251,6341,6161,6273,6001,627
2019-11-121,5901,6231,5901,6232,8001,623
2019-11-111,5591,6041,5591,6041,6001,604
2019-11-081,5521,5871,5251,5698,0001,569
2019-11-071,6201,6201,5511,5773,4001,577
2019-11-061,6371,6771,6081,6086,8001,608
2019-11-051,6091,7421,6091,66125,8001,661
2019-11-011,5431,5841,5311,5848,2001,584
2019-10-311,5261,6001,5221,59910,9001,599
2019-10-301,5151,5221,4891,5227,8001,522
2019-10-291,5281,5641,5211,5214,2001,521
2019-10-281,5951,6181,5201,52919,0001,529
2019-10-251,6971,7601,5861,59238,1001,592
2019-10-241,6011,6701,5861,63427,1001,634
2019-10-231,7051,7051,5861,67054,8001,670
2019-10-212,0282,1601,7881,807262,4001,807
2019-10-181,5501,7881,5501,788230,4001,788
2019-10-171,4511,4881,4351,488102,5001,488
2019-10-161,2291,2291,1791,1883,8001,188
2019-10-151,2001,2181,1991,1992,1001,199
2019-10-111,2081,2121,1831,2001,5001,200
2019-10-101,2061,2061,2061,2061001,206
2019-10-091,1901,1901,1801,1801,4001,180
2019-10-081,1751,1901,1751,1901,2001,190
2019-10-071,2001,2001,1651,1655,0001,165
2019-10-041,2201,2201,2001,2001,8001,200
2019-10-031,2091,2121,2061,2061,8001,206
2019-10-021,2001,2061,1981,2061,2001,206
2019-10-01---1,200-1,200
2019-09-30---1,200-1,200
2019-09-27---1,200-1,200
2019-09-261,2001,2031,2001,2008001,200
2019-09-25---1,199-1,199
2019-09-241,2001,2051,1991,1992,3001,199
2019-09-201,1811,1821,1761,1766001,176
2019-09-191,1981,1981,1881,1908001,190
2019-09-181,1771,1781,1551,1662,2001,166
2019-09-171,1271,2071,1271,2073,7001,207
2019-09-131,1401,1401,1401,1402001,140
2019-09-12---1,141-1,141
2019-09-111,1411,1411,1411,1411001,141
2019-09-101,1601,1601,1471,1601,0001,160
2019-09-091,1601,1671,1541,1602,8001,160
2019-09-061,1601,1601,1551,1592,0001,159
2019-09-051,1611,1611,1601,1608001,160
2019-09-041,1511,1651,1511,1652001,165
2019-09-031,2001,2001,2001,2005001,200
2019-09-021,2001,2001,2001,2004001,200
2019-08-301,1581,1961,1581,1966001,196
2019-08-291,1241,1301,1241,1302001,130
2019-08-281,1501,1581,1431,1541,7001,154
2019-08-271,1501,1501,1501,1509001,150
2019-08-261,1501,1571,1501,1575001,157
2019-08-231,1741,1741,1601,1604001,160
2019-08-221,1501,1501,1501,1504001,150
2019-08-211,1501,1511,1501,1501,9001,150
2019-08-201,1741,1741,1741,1741001,174
2019-08-191,1691,1691,1521,1526001,152
2019-08-161,1341,1601,1301,1602,0001,160
2019-08-151,1381,1381,1341,1343001,134
2019-08-141,1251,1261,1251,1251,7001,125
2019-08-131,0851,1281,0851,1288001,128
2019-08-091,0651,0881,0651,0859001,085
2019-08-081,1211,1261,0731,0812,2001,081
2019-08-071,1901,1901,1111,1112,2001,111
2019-08-061,1601,1941,1381,1694,8001,169
2019-08-051,2021,2481,1381,20016,5001,200
2019-08-021,0051,0399911,0291,9001,029
2019-08-011,0091,0091,0051,0052001,005
2019-07-31964964964964500964
2019-07-30---950-950
2019-07-291,0331,0339509502,200950
2019-07-26---943-943
2019-07-25943943943943200943
2019-07-24928928928928100928
2019-07-239179449139431,200943
2019-07-22917917917917100917
2019-07-199239389019183,600918
2019-07-189409509199383,200938
2019-07-179509569259393,900939
2019-07-16---933-933
2019-07-129499499339333,800933
2019-07-119399619399502,300950
2019-07-10917917913913300913
2019-07-09919919919919200919
2019-07-089219308958954,900895
2019-07-05925925925925300925
2019-07-048889108888952,800895
2019-07-038758768758761,200876
2019-07-02878878871871600871
2019-07-018778968658655,700865
2019-06-28875875875875400875
2019-06-278608608508501,000850
2019-06-26866866855860400860
2019-06-258808818508516,400851
2019-06-248788808678671,000867
2019-06-218938938788783,900878
2019-06-208719248678953,700895
2019-06-19866881866866500866
2019-06-188898898308537,800853
2019-06-178778898778891,500889
2019-06-14876876876876100876
2019-06-138628628568611,000861
2019-06-12862862860860700860
2019-06-11---869-869
2019-06-10---869-869
2019-06-07869869869869100869
2019-06-06865869865869500869
2019-06-05---880-880
2019-06-04880880880880500880
2019-06-03---880-880
2019-05-31881881869880600880
2019-05-30881881881881400881
2019-05-29---900-900
2019-05-289009009009001,000900
2019-05-27899900899900600900
2019-05-24925949919929500929
2019-05-239109258999251,600925
2019-05-22908908900900500900
2019-05-21909909909909100909
2019-05-208788818788811,000881
2019-05-178628788588781,600878
2019-05-16832836832836200836
2019-05-15---842-842
2019-05-14843843842842200842
2019-05-138998998438431,800843
2019-05-108458458308301,300830
2019-05-098748748308504,200850
2019-05-08884884884884100884
2019-05-078568908568891,200889
2019-04-26858859856856500856
2019-04-25---863-863
2019-04-24---863-863
2019-04-23863863863863100863
2019-04-22879880878878400878
2019-04-198838838828821,100882
2019-04-18886886881881500881
2019-04-17---886-886
2019-04-16886886886886300886
2019-04-15---887-887
2019-04-12887887887887100887
2019-04-11---888-888
2019-04-108878888878881,100888
2019-04-09887887887887800887
2019-04-08---887-887
2019-04-05887887887887100887
2019-04-04894894894894100894
2019-04-03---887-887
2019-04-028918918878871,400887
2019-04-01---921-921
2019-03-29---921-921
2019-03-28921921921921200921
2019-03-27910922910922700922
2019-03-26919919913913700913
2019-03-259009028968961,900896
2019-03-22912912912912100912
2019-03-209009038979031,200903
2019-03-19895913894902600902
2019-03-18---903-903
2019-03-15901908901903700903
2019-03-14901901901901300901
2019-03-13923923909909200909
2019-03-12919920919919300919
2019-03-11---918-918
2019-03-08911918911918200918
2019-03-079299388968961,700896
2019-03-06920930920930500930
2019-03-05---918-918
2019-03-049239259169181,500918
2019-03-01927927927927300927
2019-02-28---923-923
2019-02-27923923923923300923
2019-02-26923923923923100923
2019-02-25923923923923100923
2019-02-22923923923923400923
2019-02-21923923923923100923
2019-02-20923923923923100923
2019-02-19922922922922200922
2019-02-18---930-930
2019-02-15---930-930
2019-02-14---930-930
2019-02-13923948923930800930
2019-02-12922923922923200923
2019-02-08935935930930200930
2019-02-07950950950950100950
2019-02-06950950950950300950
2019-02-05950950950950200950
2019-02-04950950950950300950
2019-02-01950950950950500950
2019-01-319499509489501,100950
2019-01-30920920920920200920
2019-01-29921921921921100921
2019-01-28930930930930500930
2019-01-25960960959959600959
2019-01-24---960-960
2019-01-23960960960960400960
2019-01-22949960949960700960
2019-01-219499499309351,100935
2019-01-18---945-945
2019-01-17---945-945
2019-01-16945945945945100945
2019-01-159379509379451,000945
2019-01-11992999990990700990
2019-01-10917917917917400917
2019-01-09917917917917100917
2019-01-08---917-917
2019-01-07921921917917600917
2019-01-048779168469161,900916

分割・併合履歴 ： [2006-12-29]1株→3株