9060 日本ロジテム(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1994-12-29 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1994-12-27 | 1,340 | 1,340 | 1,290 | 1,290 | 8,000 | 12,900 |
| 1994-12-26 | 1,300 | 1,360 | 1,300 | 1,360 | 3,000 | 13,600 |
| 1994-12-22 | 1,300 | 1,300 | 1,260 | 1,260 | 20,000 | 12,600 |
| 1994-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1994-12-20 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 13,500 |
| 1994-12-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1994-12-16 | 1,340 | 1,340 | 1,300 | 1,300 | 20,000 | 13,000 |
| 1994-12-15 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1994-12-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1994-12-13 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 13,600 |
| 1994-12-12 | 1,400 | 1,400 | 1,360 | 1,360 | 29,000 | 13,600 |
| 1994-12-09 | 1,420 | 1,420 | 1,310 | 1,380 | 9,000 | 13,800 |
| 1994-12-08 | 1,450 | 1,450 | 1,350 | 1,410 | 26,000 | 14,100 |
| 1994-12-07 | 1,440 | 1,510 | 1,440 | 1,470 | 114,000 | 14,700 |
| 1994-12-06 | 1,220 | 1,380 | 1,220 | 1,380 | 29,000 | 13,800 |
| 1994-12-05 | 1,220 | 1,250 | 1,200 | 1,200 | 12,000 | 12,000 |
| 1994-12-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1994-12-01 | 1,200 | 1,220 | 1,200 | 1,220 | 15,000 | 12,200 |
| 1994-11-30 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 11,700 |
| 1994-11-29 | 1,100 | 1,200 | 1,100 | 1,200 | 6,000 | 12,000 |
| 1994-11-28 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 | 11,400 |
| 1994-11-25 | 1,080 | 1,120 | 1,080 | 1,080 | 7,000 | 10,800 |
| 1994-11-24 | 1,080 | 1,080 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1994-11-21 | 1,060 | 1,190 | 1,060 | 1,190 | 7,000 | 11,900 |
| 1994-11-18 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1994-11-17 | 1,100 | 1,120 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1994-11-16 | 1,100 | 1,180 | 1,100 | 1,160 | 5,000 | 11,600 |
| 1994-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-11-14 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1994-11-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1994-11-10 | 1,210 | 1,220 | 1,190 | 1,220 | 9,000 | 12,200 |
| 1994-11-09 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1994-11-08 | 1,200 | 1,220 | 1,190 | 1,220 | 14,000 | 12,200 |
| 1994-11-07 | 1,120 | 1,200 | 1,110 | 1,200 | 7,000 | 12,000 |
| 1994-11-02 | 1,230 | 1,250 | 1,200 | 1,200 | 13,000 | 12,000 |
| 1994-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-10-31 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1994-10-28 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 12,300 |
| 1994-10-27 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 | 12,000 |
| 1994-10-26 | 1,180 | 1,200 | 1,180 | 1,180 | 12,000 | 11,800 |
| 1994-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-10-24 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1994-10-21 | 1,220 | 1,220 | 1,200 | 1,220 | 5,000 | 12,200 |
| 1994-10-19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1994-10-18 | 1,220 | 1,220 | 1,200 | 1,220 | 4,000 | 12,200 |
| 1994-10-17 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1994-10-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1994-10-13 | 1,220 | 1,250 | 1,220 | 1,250 | 5,000 | 12,500 |
| 1994-10-12 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1994-10-11 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1994-10-07 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1994-10-06 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1994-10-05 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 12,300 |
| 1994-10-04 | 1,200 | 1,260 | 1,200 | 1,210 | 6,000 | 12,100 |
| 1994-10-03 | 1,200 | 1,260 | 1,200 | 1,260 | 4,000 | 12,600 |
| 1994-09-30 | 1,260 | 1,260 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1994-09-29 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1994-09-28 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1994-09-27 | 1,280 | 1,280 | 1,280 | 1,280 | 23,000 | 12,800 |
| 1994-09-26 | 1,270 | 1,280 | 1,270 | 1,270 | 6,000 | 12,700 |
| 1994-09-22 | 1,320 | 1,320 | 1,280 | 1,280 | 25,000 | 12,800 |
| 1994-09-21 | 1,330 | 1,330 | 1,290 | 1,300 | 3,000 | 13,000 |
| 1994-09-20 | 1,370 | 1,370 | 1,330 | 1,330 | 13,000 | 13,300 |
| 1994-09-19 | 1,290 | 1,370 | 1,290 | 1,300 | 12,000 | 13,000 |
| 1994-09-16 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 12,800 |
| 1994-09-14 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 12,800 |
| 1994-09-13 | 1,310 | 1,310 | 1,280 | 1,280 | 6,000 | 12,800 |
| 1994-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1994-09-09 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1994-09-08 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 | 13,200 |
| 1994-09-07 | 1,300 | 1,330 | 1,290 | 1,300 | 10,000 | 13,000 |
| 1994-09-06 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1994-09-05 | 1,370 | 1,370 | 1,360 | 1,360 | 8,000 | 13,600 |
| 1994-09-01 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 | 13,500 |
| 1994-08-31 | 1,280 | 1,360 | 1,280 | 1,360 | 8,000 | 13,600 |
| 1994-08-30 | 1,290 | 1,330 | 1,290 | 1,300 | 9,000 | 13,000 |
| 1994-08-29 | 1,370 | 1,370 | 1,290 | 1,290 | 14,000 | 12,900 |
| 1994-08-26 | 1,390 | 1,390 | 1,350 | 1,350 | 14,000 | 13,500 |
| 1994-08-25 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1994-08-24 | 1,400 | 1,420 | 1,400 | 1,400 | 26,000 | 14,000 |
| 1994-08-23 | 1,410 | 1,410 | 1,400 | 1,400 | 14,000 | 14,000 |
| 1994-08-22 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1994-08-19 | 1,350 | 1,410 | 1,350 | 1,400 | 22,000 | 14,000 |
| 1994-08-18 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 14,000 |
| 1994-08-17 | 1,460 | 1,460 | 1,410 | 1,430 | 11,000 | 14,300 |
| 1994-08-16 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 14,700 |
| 1994-08-15 | 1,470 | 1,470 | 1,470 | 1,470 | 8,000 | 14,700 |
| 1994-08-12 | 1,490 | 1,490 | 1,470 | 1,470 | 18,000 | 14,700 |
| 1994-08-11 | 1,480 | 1,490 | 1,470 | 1,490 | 16,000 | 14,900 |
| 1994-08-10 | 1,470 | 1,480 | 1,470 | 1,480 | 16,000 | 14,800 |
| 1994-08-09 | 1,490 | 1,490 | 1,480 | 1,480 | 4,000 | 14,800 |
| 1994-08-08 | 1,520 | 1,540 | 1,520 | 1,520 | 21,000 | 15,200 |
| 1994-08-05 | 1,530 | 1,550 | 1,520 | 1,520 | 20,000 | 15,200 |
| 1994-08-04 | 1,530 | 1,580 | 1,530 | 1,560 | 103,000 | 15,600 |
| 1994-08-03 | 1,540 | 1,550 | 1,490 | 1,530 | 54,000 | 15,300 |
| 1994-08-02 | 1,490 | 1,540 | 1,490 | 1,540 | 90,000 | 15,400 |
| 1994-08-01 | 1,500 | 1,500 | 1,470 | 1,470 | 47,000 | 14,700 |
| 1994-07-29 | 1,460 | 1,500 | 1,460 | 1,490 | 74,000 | 14,900 |
| 1994-07-28 | 1,470 | 1,490 | 1,450 | 1,460 | 52,000 | 14,600 |
| 1994-07-27 | 1,470 | 1,530 | 1,430 | 1,530 | 259,000 | 15,300 |
| 1994-07-26 | 1,590 | 1,590 | 1,590 | 1,590 | 248,000 | 15,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
