9060 日本ロジテム(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-12-27 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 1995-12-26 | 955 | 955 | 955 | 955 | 4,000 | 9,550 |
| 1995-12-25 | 955 | 955 | 955 | 955 | 6,000 | 9,550 |
| 1995-12-22 | 947 | 965 | 947 | 965 | 11,000 | 9,650 |
| 1995-12-21 | 958 | 958 | 947 | 947 | 3,000 | 9,470 |
| 1995-12-19 | 960 | 960 | 950 | 950 | 9,000 | 9,500 |
| 1995-12-18 | 960 | 960 | 940 | 960 | 8,000 | 9,600 |
| 1995-12-15 | 930 | 950 | 930 | 950 | 9,000 | 9,500 |
| 1995-12-14 | 942 | 942 | 942 | 942 | 37,000 | 9,420 |
| 1995-12-13 | 945 | 945 | 945 | 945 | 6,000 | 9,450 |
| 1995-12-12 | 940 | 962 | 940 | 962 | 7,000 | 9,620 |
| 1995-12-11 | 965 | 965 | 965 | 965 | 9,000 | 9,650 |
| 1995-12-08 | 952 | 952 | 952 | 952 | 3,000 | 9,520 |
| 1995-12-07 | 952 | 952 | 930 | 952 | 10,000 | 9,520 |
| 1995-12-06 | 960 | 960 | 956 | 959 | 5,000 | 9,590 |
| 1995-12-05 | 978 | 978 | 978 | 978 | 3,000 | 9,780 |
| 1995-12-04 | 990 | 990 | 990 | 990 | 11,000 | 9,900 |
| 1995-12-01 | 950 | 960 | 940 | 960 | 7,000 | 9,600 |
| 1995-11-30 | 933 | 943 | 933 | 943 | 2,000 | 9,430 |
| 1995-11-29 | 930 | 930 | 922 | 922 | 3,000 | 9,220 |
| 1995-11-28 | 925 | 925 | 920 | 920 | 2,000 | 9,200 |
| 1995-11-27 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1995-11-24 | 920 | 943 | 920 | 930 | 9,000 | 9,300 |
| 1995-11-22 | 930 | 951 | 930 | 930 | 16,000 | 9,300 |
| 1995-11-21 | 960 | 960 | 940 | 950 | 34,000 | 9,500 |
| 1995-11-20 | 967 | 990 | 967 | 990 | 32,000 | 9,900 |
| 1995-11-17 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1995-11-16 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 10,100 |
| 1995-11-14 | 970 | 980 | 970 | 980 | 5,000 | 9,800 |
| 1995-11-13 | 960 | 960 | 955 | 960 | 6,000 | 9,600 |
| 1995-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1995-11-09 | 1,000 | 1,010 | 1,000 | 1,010 | 39,000 | 10,100 |
| 1995-11-08 | 1,000 | 1,010 | 980 | 1,010 | 10,000 | 10,100 |
| 1995-11-07 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 | 10,200 |
| 1995-11-06 | 950 | 1,040 | 950 | 1,020 | 49,000 | 10,200 |
| 1995-11-02 | 930 | 960 | 930 | 960 | 6,000 | 9,600 |
| 1995-11-01 | 901 | 930 | 901 | 920 | 9,000 | 9,200 |
| 1995-10-31 | 900 | 920 | 900 | 920 | 12,000 | 9,200 |
| 1995-10-27 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1995-10-26 | 880 | 900 | 870 | 870 | 16,000 | 8,700 |
| 1995-10-25 | 890 | 890 | 870 | 870 | 13,000 | 8,700 |
| 1995-10-24 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-10-20 | 850 | 860 | 850 | 860 | 5,000 | 8,600 |
| 1995-10-19 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1995-10-18 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1995-10-17 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1995-10-16 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1995-10-13 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1995-10-12 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1995-10-11 | 850 | 850 | 850 | 850 | 11,000 | 8,500 |
| 1995-10-09 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1995-10-06 | 850 | 850 | 850 | 850 | 14,000 | 8,500 |
| 1995-10-05 | 850 | 850 | 850 | 850 | 7,000 | 8,500 |
| 1995-10-04 | 850 | 850 | 830 | 850 | 11,000 | 8,500 |
| 1995-10-03 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1995-10-02 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1995-09-29 | 851 | 851 | 850 | 850 | 5,000 | 8,500 |
| 1995-09-27 | 885 | 885 | 850 | 850 | 3,000 | 8,500 |
| 1995-09-26 | 885 | 885 | 885 | 885 | 6,000 | 8,850 |
| 1995-09-25 | 875 | 890 | 875 | 890 | 11,000 | 8,900 |
| 1995-09-21 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1995-09-19 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-09-14 | 891 | 921 | 891 | 921 | 4,000 | 9,210 |
| 1995-09-13 | 850 | 850 | 850 | 850 | 10,000 | 8,500 |
| 1995-09-12 | 846 | 846 | 846 | 846 | 2,000 | 8,460 |
| 1995-09-06 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-09-05 | 948 | 948 | 945 | 945 | 2,000 | 9,450 |
| 1995-09-04 | 948 | 948 | 948 | 948 | 1,000 | 9,480 |
| 1995-09-01 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-08-30 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1995-08-29 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-08-28 | 939 | 940 | 939 | 940 | 4,000 | 9,400 |
| 1995-08-25 | 940 | 940 | 939 | 939 | 3,000 | 9,390 |
| 1995-08-23 | 950 | 960 | 950 | 950 | 7,000 | 9,500 |
| 1995-08-22 | 949 | 950 | 949 | 950 | 2,000 | 9,500 |
| 1995-08-15 | 937 | 950 | 937 | 950 | 4,000 | 9,500 |
| 1995-08-14 | 937 | 937 | 937 | 937 | 1,000 | 9,370 |
| 1995-08-11 | 940 | 940 | 937 | 937 | 7,000 | 9,370 |
| 1995-08-10 | 950 | 950 | 940 | 940 | 2,000 | 9,400 |
| 1995-08-08 | 940 | 945 | 940 | 945 | 3,000 | 9,450 |
| 1995-08-03 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-08-02 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-07-31 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-07-28 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-07-26 | 965 | 965 | 952 | 952 | 8,000 | 9,520 |
| 1995-07-25 | 960 | 960 | 960 | 960 | 6,000 | 9,600 |
| 1995-07-24 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-07-21 | 950 | 960 | 950 | 960 | 3,000 | 9,600 |
| 1995-07-17 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 1995-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-07-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1995-07-11 | 975 | 1,000 | 975 | 1,000 | 10,000 | 10,000 |
| 1995-07-06 | 976 | 976 | 976 | 976 | 1,000 | 9,760 |
| 1995-07-05 | 976 | 976 | 950 | 950 | 4,000 | 9,500 |
| 1995-07-03 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-06-28 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1995-06-26 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1995-06-22 | 959 | 959 | 959 | 959 | 1,000 | 9,590 |
| 1995-06-20 | 959 | 959 | 959 | 959 | 2,000 | 9,590 |
| 1995-06-13 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-06-07 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1995-06-06 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1995-06-02 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-05-31 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-05-30 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1995-05-29 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1995-05-26 | 965 | 970 | 930 | 930 | 5,000 | 9,300 |
| 1995-05-24 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-05-23 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-05-18 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-05-17 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-05-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1995-05-12 | 950 | 950 | 950 | 950 | 12,000 | 9,500 |
| 1995-05-09 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-05-08 | 1,050 | 1,050 | 950 | 970 | 7,000 | 9,700 |
| 1995-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1995-05-01 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1995-04-26 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1995-04-24 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-04-20 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-04-19 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-04-18 | 910 | 910 | 900 | 900 | 2,000 | 9,000 |
| 1995-04-17 | 910 | 910 | 910 | 910 | 9,000 | 9,100 |
| 1995-04-13 | 930 | 930 | 920 | 920 | 2,000 | 9,200 |
| 1995-04-10 | 930 | 930 | 920 | 920 | 2,000 | 9,200 |
| 1995-04-07 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-04-06 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-03-27 | 1,050 | 1,050 | 1,020 | 1,030 | 5,000 | 10,300 |
| 1995-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-03-20 | 1,000 | 1,000 | 990 | 990 | 3,000 | 9,900 |
| 1995-03-17 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1995-03-16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1995-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1995-03-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1995-03-08 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1995-03-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1995-03-06 | 1,070 | 1,100 | 1,070 | 1,070 | 6,000 | 10,700 |
| 1995-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-02-28 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1995-02-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1995-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-02-21 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 10,200 |
| 1995-02-17 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1995-02-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-02-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1995-02-13 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 12,200 |
| 1995-02-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1995-02-08 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1995-02-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-02-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1995-01-31 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1995-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1995-01-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1995-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1995-01-24 | 1,210 | 1,250 | 1,210 | 1,250 | 3,000 | 12,500 |
| 1995-01-23 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1995-01-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1995-01-19 | 1,340 | 1,340 | 1,330 | 1,340 | 9,000 | 13,400 |
| 1995-01-18 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 13,400 |
| 1995-01-17 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1995-01-13 | 1,350 | 1,400 | 1,350 | 1,400 | 3,000 | 14,000 |
| 1995-01-12 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 | 14,100 |
| 1995-01-11 | 1,380 | 1,400 | 1,380 | 1,400 | 16,000 | 14,000 |
| 1995-01-10 | 1,320 | 1,390 | 1,320 | 1,390 | 9,000 | 13,900 |
| 1995-01-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1995-01-06 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1995-01-05 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1995-01-04 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 13,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
