1. HOME >
  2. 株価時系列 >
  3. 2480 >
  4. 2020年

2480 システム・ロケーション(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6541,6791,6541,6758001,675
2020-12-291,6501,6991,6261,6514,0001,651
2020-12-281,7191,7191,6401,6405,1001,640
2020-12-251,6501,6901,6481,6901,0001,690
2020-12-241,6251,6501,6251,6502,6001,650
2020-12-231,5751,6291,5751,6006,6001,600
2020-12-221,7001,7001,6021,6025,0001,602
2020-12-211,7381,7381,6991,6991,4001,699
2020-12-181,7241,7421,7241,7391,8001,739
2020-12-171,7011,7471,7011,7471,4001,747
2020-12-161,6951,7201,6951,7199001,719
2020-12-151,7041,7051,7041,7055001,705
2020-12-141,6861,7001,6671,7002,8001,700
2020-12-111,7111,7111,6801,6864,1001,686
2020-12-101,7231,7371,7221,7371,5001,737
2020-12-091,7041,7211,7011,7023,9001,702
2020-12-081,7641,7641,7031,7363,9001,736
2020-12-071,7891,7891,7511,7642,8001,764
2020-12-041,7971,7971,7431,7434,4001,743
2020-12-031,8001,8241,7951,8082,1001,808
2020-12-021,7951,8301,7941,8012,3001,801
2020-12-011,8931,8981,7911,7958,0001,795
2020-11-301,9281,9301,8151,89326,9001,893
2020-11-271,7931,7931,7651,7681,3001,768
2020-11-261,7691,7801,7351,7594,8001,759
2020-11-251,7271,7711,7271,7524,2001,752
2020-11-241,7011,7211,7001,7211,8001,721
2020-11-201,7291,7291,7001,7001,1001,700
2020-11-191,6981,6981,6981,6981001,698
2020-11-181,6821,7211,6601,6971,6001,697
2020-11-171,7001,7091,6821,7093,0001,709
2020-11-161,6671,6891,6551,6892,0001,689
2020-11-131,6801,7001,6541,6804,1001,680
2020-11-121,7141,7201,7041,7209001,720
2020-11-111,7011,7141,6221,7143,5001,714
2020-11-101,7361,7451,7161,7203,9001,720
2020-11-091,8001,8001,7051,76611,0001,766
2020-11-061,8211,8841,8211,8262,9001,826
2020-11-051,8061,8491,8051,8473,2001,847
2020-11-041,7211,8211,7211,7913,3001,791
2020-11-021,6521,7201,6521,7204,0001,720
2020-10-301,6851,6921,6511,6523,6001,652
2020-10-291,7121,7121,6601,6706,2001,670
2020-10-281,8041,8091,7271,7279,6001,727
2020-10-271,8621,8621,7791,8202,8001,820
2020-10-261,8751,8751,8181,8414,8001,841
2020-10-231,8251,8351,7511,79520,1001,795
2020-10-222,0742,0751,8341,86593,1001,865
2020-10-211,6511,7001,6511,6753,0001,675
2020-10-201,6881,6881,6431,6431,1001,643
2020-10-191,6581,7291,6001,6902,3001,690
2020-10-161,6911,6951,6771,6772,3001,677
2020-10-151,7101,7291,6801,7033,0001,703
2020-10-141,6831,7101,6801,7101,9001,710
2020-10-131,6401,6891,6401,6565,4001,656
2020-10-121,6781,6781,6231,6343,1001,634
2020-10-091,6251,6251,5981,6011,9001,601
2020-10-081,6061,6301,6061,6282,8001,628
2020-10-071,6181,6181,5901,6053,1001,605
2020-10-061,6001,6011,5801,5801,1001,580
2020-10-051,5581,6291,5581,5712,0001,571
2020-10-021,5891,5901,5261,5304,6001,530
2020-09-301,5491,5961,5481,5601,8001,560
2020-09-291,6001,6001,5381,5493,3001,549
2020-09-281,6021,6021,5681,5731,6001,573
2020-09-251,5371,5621,5291,5621,7001,562
2020-09-241,6011,6011,5371,5374,2001,537
2020-09-231,6471,6471,5241,5422,5001,542
2020-09-181,5261,6491,5261,6184,0001,618
2020-09-171,5001,5201,4911,5012,2001,501
2020-09-161,4801,5101,4801,5101,9001,510
2020-09-151,4531,4711,4531,4635001,463
2020-09-141,4911,4961,4501,4532,3001,453
2020-09-111,4801,5071,4801,5074001,507
2020-09-101,5001,5321,4891,4894,6001,489
2020-09-091,5131,5131,4731,4997001,499
2020-09-081,5001,5161,4921,5161,2001,516
2020-09-071,5091,5221,4761,5001,0001,500
2020-09-041,4391,5081,3921,4898,7001,489
2020-09-031,5001,5001,4581,4598001,459
2020-09-021,4621,5001,4601,5003,0001,500
2020-09-011,4831,4831,4311,4521,5001,452
2020-08-311,4921,4921,4491,4831,4001,483
2020-08-281,4831,5011,3691,3908,1001,390
2020-08-271,5411,5491,4821,4832,5001,483
2020-08-261,4721,5171,4721,5154,2001,515
2020-08-251,4701,4701,4501,4632,3001,463
2020-08-241,4751,4751,4451,4715001,471
2020-08-211,4401,4821,4271,4752,8001,475
2020-08-201,4241,4301,4201,4201,2001,420
2020-08-191,4701,4701,4331,4549001,454
2020-08-181,4501,4871,4161,4432,8001,443
2020-08-171,3941,4521,3941,4509,2001,450
2020-08-141,4211,4211,3901,3941,8001,394
2020-08-131,3661,4201,3581,4203,0001,420
2020-08-121,3901,4471,3571,3967,9001,396
2020-08-111,3761,4061,3691,3908,0001,390
2020-08-071,2731,2951,2331,2436,0001,243
2020-08-061,2571,3281,2571,3036,4001,303
2020-08-051,2941,2941,2711,2722,1001,272
2020-08-041,3001,3001,2771,2942,5001,294
2020-08-031,2481,2991,2481,2992,6001,299
2020-07-311,2381,2501,2261,2405,0001,240
2020-07-301,2501,2701,2501,2632,9001,263
2020-07-291,2761,2761,2341,2633,4001,263
2020-07-281,2911,2921,2621,2831,0001,283
2020-07-271,3101,3101,2301,2706,6001,270
2020-07-22---1,305-1,305
2020-07-211,3231,3251,3011,3052,0001,305
2020-07-201,3001,3001,2941,3002,5001,300
2020-07-171,3161,3161,2941,2946001,294
2020-07-161,3311,3991,3001,3296,4001,329
2020-07-151,2581,2891,2581,2892,2001,289
2020-07-141,2781,3191,2401,25810,0001,258
2020-07-131,2991,4501,2821,33832,7001,338
2020-07-101,1971,2411,1671,2176,0001,217
2020-07-091,1941,2001,1751,1872,7001,187
2020-07-081,1831,1831,1831,1832,2001,183
2020-07-071,1741,1831,1741,1833,3001,183
2020-07-061,1721,1861,1511,1743,7001,174
2020-07-031,1501,1731,1421,1425,1001,142
2020-07-021,1501,1511,1401,1484,0001,148
2020-07-011,1671,1761,1441,1441,4001,144
2020-06-301,1361,1661,1101,1604,0001,160
2020-06-291,1411,1491,1001,1305,0001,130
2020-06-261,1841,1841,1501,1612,2001,161
2020-06-251,2081,2081,1851,1858001,185
2020-06-241,2471,2471,1961,1962,8001,196
2020-06-231,2521,3261,2001,2474,2001,247
2020-06-221,2091,3471,2031,24717,6001,247
2020-06-191,1541,1791,1541,1791,3001,179
2020-06-181,1471,1541,1471,1542001,154
2020-06-171,1261,1501,1101,1501,6001,150
2020-06-161,1081,1541,1071,1421,2001,142
2020-06-151,1091,1591,0801,0804,7001,080
2020-06-121,0811,1191,0811,1095,6001,109
2020-06-111,1701,2001,1271,12711,2001,127
2020-06-101,1741,1741,1701,1703,1001,170
2020-06-091,1741,1891,1731,1742,7001,174
2020-06-081,1511,1921,1511,1803,8001,180
2020-06-051,1421,1511,1001,1513,4001,151
2020-06-041,1701,1701,1351,1505,0001,150
2020-06-031,1981,1981,1661,1663,9001,166
2020-06-021,1781,2031,1751,1985,7001,198
2020-06-011,1531,1991,1531,1753,1001,175
2020-05-291,1351,1711,1351,1656,1001,165
2020-05-281,1851,2091,1101,15011,2001,150
2020-05-271,1951,2001,1381,1784,7001,178
2020-05-261,1981,2101,1211,1359,9001,135
2020-05-251,0991,1741,0901,1537,7001,153
2020-05-221,0601,0671,0231,06653,4001,066
2020-05-211,0761,0761,0601,0603,6001,060
2020-05-201,0571,0711,0501,0653,6001,065
2020-05-191,0371,0991,0371,0546,5001,054
2020-05-181,0151,0331,0151,0321,7001,032
2020-05-151,0301,0341,0051,0153,5001,015
2020-05-141,0731,0731,0261,0263,9001,026
2020-05-131,0981,0981,0631,0882,0001,088
2020-05-121,1181,1181,0771,0985,8001,098
2020-05-111,1001,1121,0821,0885,2001,088
2020-05-081,0901,1141,0701,08314,0001,083
2020-05-071,0701,1071,0341,06026,5001,060
2020-05-011,1891,2171,1611,19016,3001,190
2020-04-301,1191,1701,1191,1625,0001,162
2020-04-281,0731,1181,0731,0893,1001,089
2020-04-271,0391,0571,0311,0432,2001,043
2020-04-249921,0229921,0226001,022
2020-04-23---984-984
2020-04-229989989819843,600984
2020-04-211,0201,0209901,0033,9001,003
2020-04-201,0171,0201,0101,0152,8001,015
2020-04-179791,0259791,0175,8001,017
2020-04-161,0411,0509831,0381,4001,038
2020-04-159951,0849951,0288,0001,028
2020-04-149829959789953,400995
2020-04-131,0101,0299819814,200981
2020-04-109881,0079659954,600995
2020-04-09998998987987600987
2020-04-089909989809981,500998
2020-04-079991,0069909904,500990
2020-04-069439849429843,600984
2020-04-039559629369494,400949
2020-04-029459709419532,200953
2020-04-019721,0009609602,600960
2020-03-311,0281,028971972600972
2020-03-309419629419621,000962
2020-03-279729839629623,000962
2020-03-269959959509609,000960
2020-03-251,0601,0609891,0032,1001,003
2020-03-249209859209855,400985
2020-03-238829508809503,400950
2020-03-199701,0138828827,200882
2020-03-189991,0319831,0153,5001,015
2020-03-179801,0029789911,200991
2020-03-161,0531,0619709701,800970
2020-03-139771,0839311,0837,3001,083
2020-03-121,0811,1511,0151,1278,9001,127
2020-03-111,1721,2321,1711,1711,1001,171
2020-03-101,1201,1711,0791,1713,2001,171
2020-03-091,3771,3771,1611,1647,8001,164
2020-03-061,3341,3341,3201,3317001,331
2020-03-051,4131,4241,4001,4249001,424
2020-03-041,3541,4301,3441,4132,4001,413
2020-03-031,4021,4151,3601,3612,4001,361
2020-03-021,3011,3781,3011,3781,4001,378
2020-02-281,3051,3521,2901,33112,5001,331
2020-02-271,4291,4361,3511,4166,7001,416
2020-02-261,4471,4511,3741,4227,3001,422
2020-02-251,3981,5111,3981,46210,0001,462
2020-02-211,5621,5971,5621,5681,2001,568
2020-02-201,6111,6261,5601,5693,6001,569
2020-02-191,5921,6321,5921,6107001,610
2020-02-181,6461,6461,5991,5991,1001,599
2020-02-171,5861,6501,5861,6404,5001,640
2020-02-141,6251,6291,5781,5915,5001,591
2020-02-131,6101,6261,6101,6162,0001,616
2020-02-121,6821,6971,5901,6109,7001,610
2020-02-101,8041,8041,6701,69710,9001,697
2020-02-071,7821,8281,7701,8057,6001,805
2020-02-061,7381,7741,7351,7722,1001,772
2020-02-051,6991,7091,6991,7091,0001,709
2020-02-041,7381,7381,6801,6803,2001,680
2020-02-031,6201,6811,6031,6676,3001,667
2020-01-311,6941,6941,6591,6613,4001,661
2020-01-301,7801,7801,7021,7023,7001,702
2020-01-291,7901,7901,7901,7901001,790
2020-01-281,7831,8141,7271,8142,5001,814
2020-01-271,7991,8331,7821,8118,5001,811
2020-01-241,9251,9251,8451,8746,9001,874
2020-01-231,8711,8801,8361,8455,5001,845
2020-01-221,7901,8711,7901,8719,7001,871
2020-01-211,8011,8301,7801,8064,3001,806
2020-01-201,7541,7931,7531,7867,1001,786
2020-01-171,7011,7271,6861,7173,2001,717
2020-01-161,7351,7351,7001,7102,7001,710
2020-01-151,7451,7451,6651,7283,1001,728
2020-01-141,7691,7701,6851,7549,3001,754
2020-01-101,6061,7501,6001,73712,8001,737
2020-01-091,6041,6051,5901,5971,6001,597
2020-01-081,6001,6011,5521,5645,6001,564
2020-01-071,5921,6331,5921,59618,5001,596
2020-01-061,6301,6501,5921,59211,4001,592

分割・併合履歴 ： [2006-12-29]1株→3株