9060 日本ロジテム(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 710 | 750 | 710 | 750 | 2,000 | 7,500 |
| 1996-12-27 | 710 | 750 | 710 | 730 | 6,000 | 7,300 |
| 1996-12-26 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1996-12-25 | 700 | 715 | 695 | 700 | 11,000 | 7,000 |
| 1996-12-24 | 706 | 706 | 700 | 700 | 10,000 | 7,000 |
| 1996-12-20 | 764 | 770 | 730 | 730 | 16,000 | 7,300 |
| 1996-12-19 | 750 | 770 | 750 | 770 | 3,000 | 7,700 |
| 1996-12-18 | 744 | 760 | 741 | 741 | 15,000 | 7,410 |
| 1996-12-17 | 680 | 747 | 675 | 747 | 13,000 | 7,470 |
| 1996-12-16 | 700 | 700 | 680 | 680 | 125,000 | 6,800 |
| 1996-12-13 | 730 | 730 | 700 | 701 | 7,000 | 7,010 |
| 1996-12-12 | 740 | 740 | 730 | 730 | 23,000 | 7,300 |
| 1996-12-11 | 705 | 720 | 680 | 720 | 44,000 | 7,200 |
| 1996-12-10 | 729 | 729 | 705 | 705 | 5,000 | 7,050 |
| 1996-12-09 | 760 | 760 | 730 | 730 | 12,000 | 7,300 |
| 1996-12-06 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 1996-12-05 | 814 | 814 | 780 | 800 | 8,000 | 8,000 |
| 1996-12-04 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-12-03 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-12-02 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-11-29 | 839 | 839 | 839 | 839 | 50,000 | 8,390 |
| 1996-11-28 | 840 | 844 | 840 | 844 | 12,000 | 8,440 |
| 1996-11-26 | 870 | 870 | 845 | 845 | 44,000 | 8,450 |
| 1996-11-22 | 879 | 880 | 879 | 880 | 3,000 | 8,800 |
| 1996-11-21 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1996-11-19 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1996-11-15 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1996-11-14 | 915 | 915 | 915 | 915 | 2,000 | 9,150 |
| 1996-11-12 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1996-11-08 | 905 | 905 | 905 | 905 | 3,000 | 9,050 |
| 1996-11-07 | 900 | 905 | 900 | 905 | 18,000 | 9,050 |
| 1996-11-06 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1996-11-05 | 910 | 910 | 900 | 900 | 17,000 | 9,000 |
| 1996-11-01 | 910 | 910 | 910 | 910 | 11,000 | 9,100 |
| 1996-10-31 | 910 | 911 | 910 | 911 | 9,000 | 9,110 |
| 1996-10-30 | 920 | 920 | 900 | 910 | 26,000 | 9,100 |
| 1996-10-29 | 880 | 920 | 880 | 920 | 34,000 | 9,200 |
| 1996-10-28 | 880 | 880 | 870 | 880 | 9,000 | 8,800 |
| 1996-10-25 | 880 | 890 | 880 | 880 | 10,000 | 8,800 |
| 1996-10-23 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1996-10-22 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1996-10-21 | 890 | 900 | 880 | 900 | 9,000 | 9,000 |
| 1996-10-18 | 871 | 880 | 871 | 880 | 7,000 | 8,800 |
| 1996-10-17 | 880 | 880 | 870 | 870 | 3,000 | 8,700 |
| 1996-10-16 | 840 | 870 | 830 | 870 | 48,000 | 8,700 |
| 1996-10-15 | 840 | 840 | 840 | 840 | 11,000 | 8,400 |
| 1996-10-11 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1996-10-09 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1996-10-08 | 925 | 930 | 925 | 930 | 3,000 | 9,300 |
| 1996-10-07 | 935 | 935 | 930 | 930 | 3,000 | 9,300 |
| 1996-10-03 | 950 | 950 | 935 | 935 | 3,000 | 9,350 |
| 1996-10-02 | 950 | 950 | 950 | 950 | 6,000 | 9,500 |
| 1996-10-01 | 960 | 960 | 950 | 950 | 2,000 | 9,500 |
| 1996-09-30 | 960 | 970 | 960 | 970 | 2,000 | 9,700 |
| 1996-09-27 | 970 | 970 | 970 | 970 | 11,000 | 9,700 |
| 1996-09-26 | 950 | 970 | 950 | 970 | 13,000 | 9,700 |
| 1996-09-25 | 930 | 931 | 930 | 931 | 4,000 | 9,310 |
| 1996-09-24 | 960 | 960 | 930 | 930 | 5,000 | 9,300 |
| 1996-09-20 | 955 | 955 | 950 | 950 | 6,000 | 9,500 |
| 1996-09-19 | 959 | 959 | 950 | 950 | 13,000 | 9,500 |
| 1996-09-18 | 964 | 965 | 930 | 965 | 7,000 | 9,650 |
| 1996-09-17 | 964 | 964 | 964 | 964 | 4,000 | 9,640 |
| 1996-09-13 | 970 | 970 | 965 | 965 | 4,000 | 9,650 |
| 1996-09-11 | 976 | 976 | 976 | 976 | 1,000 | 9,760 |
| 1996-09-10 | 966 | 980 | 966 | 980 | 7,000 | 9,800 |
| 1996-09-09 | 971 | 989 | 966 | 980 | 14,000 | 9,800 |
| 1996-09-06 | 1,000 | 1,000 | 962 | 991 | 22,000 | 9,910 |
| 1996-09-05 | 999 | 1,000 | 999 | 1,000 | 20,000 | 10,000 |
| 1996-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1996-08-30 | 1,020 | 1,030 | 1,000 | 1,030 | 11,000 | 10,300 |
| 1996-08-29 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1996-08-28 | 1,040 | 1,040 | 1,010 | 1,030 | 13,000 | 10,300 |
| 1996-08-27 | 1,050 | 1,050 | 1,030 | 1,040 | 21,000 | 10,400 |
| 1996-08-26 | 1,100 | 1,100 | 1,040 | 1,050 | 7,000 | 10,500 |
| 1996-08-23 | 1,050 | 1,100 | 1,030 | 1,100 | 14,000 | 11,000 |
| 1996-08-22 | 1,090 | 1,100 | 1,070 | 1,100 | 19,000 | 11,000 |
| 1996-08-21 | 1,030 | 1,080 | 1,030 | 1,080 | 22,000 | 10,800 |
| 1996-08-20 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 | 10,200 |
| 1996-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1996-08-16 | 1,050 | 1,100 | 1,050 | 1,100 | 25,000 | 11,000 |
| 1996-08-15 | 1,040 | 1,050 | 1,030 | 1,050 | 9,000 | 10,500 |
| 1996-08-13 | 1,030 | 1,030 | 1,020 | 1,030 | 32,000 | 10,300 |
| 1996-08-12 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 10,400 |
| 1996-08-09 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1996-08-08 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 10,400 |
| 1996-08-07 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 | 10,500 |
| 1996-08-06 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 10,400 |
| 1996-08-05 | 1,050 | 1,070 | 1,040 | 1,070 | 5,000 | 10,700 |
| 1996-08-02 | 1,030 | 1,070 | 1,020 | 1,060 | 8,000 | 10,600 |
| 1996-08-01 | 1,020 | 1,030 | 1,000 | 1,030 | 18,000 | 10,300 |
| 1996-07-31 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1996-07-30 | 1,080 | 1,080 | 1,040 | 1,040 | 12,000 | 10,400 |
| 1996-07-29 | 1,080 | 1,090 | 1,060 | 1,090 | 16,000 | 10,900 |
| 1996-07-26 | 1,080 | 1,080 | 1,070 | 1,080 | 21,000 | 10,800 |
| 1996-07-25 | 1,040 | 1,070 | 1,030 | 1,070 | 15,000 | 10,700 |
| 1996-07-24 | 1,100 | 1,100 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1996-07-23 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 | 11,000 |
| 1996-07-22 | 1,150 | 1,150 | 1,110 | 1,110 | 10,000 | 11,100 |
| 1996-07-19 | 1,150 | 1,170 | 1,110 | 1,110 | 6,000 | 11,100 |
| 1996-07-18 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1996-07-16 | 1,190 | 1,210 | 1,160 | 1,210 | 30,000 | 12,100 |
| 1996-07-15 | 1,210 | 1,210 | 1,190 | 1,190 | 24,000 | 11,900 |
| 1996-07-12 | 1,200 | 1,210 | 1,190 | 1,210 | 49,000 | 12,100 |
| 1996-07-11 | 1,180 | 1,230 | 1,180 | 1,190 | 119,000 | 11,900 |
| 1996-07-10 | 1,190 | 1,190 | 1,170 | 1,170 | 16,000 | 11,700 |
| 1996-07-09 | 1,170 | 1,180 | 1,150 | 1,180 | 14,000 | 11,800 |
| 1996-07-08 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1996-07-05 | 1,200 | 1,220 | 1,180 | 1,180 | 144,000 | 11,800 |
| 1996-07-04 | 1,190 | 1,210 | 1,180 | 1,200 | 33,000 | 12,000 |
| 1996-07-03 | 1,190 | 1,210 | 1,180 | 1,210 | 105,000 | 12,100 |
| 1996-07-02 | 1,200 | 1,200 | 1,180 | 1,200 | 105,000 | 12,000 |
| 1996-07-01 | 1,200 | 1,200 | 1,170 | 1,200 | 43,000 | 12,000 |
| 1996-06-28 | 1,210 | 1,210 | 1,190 | 1,210 | 71,000 | 12,100 |
| 1996-06-27 | 1,220 | 1,230 | 1,200 | 1,200 | 124,000 | 12,000 |
| 1996-06-26 | 1,200 | 1,230 | 1,190 | 1,220 | 221,000 | 12,200 |
| 1996-06-25 | 1,160 | 1,200 | 1,160 | 1,200 | 119,000 | 12,000 |
| 1996-06-24 | 1,160 | 1,160 | 1,150 | 1,150 | 54,000 | 11,500 |
| 1996-06-21 | 1,180 | 1,190 | 1,160 | 1,160 | 93,000 | 11,600 |
| 1996-06-20 | 1,200 | 1,210 | 1,180 | 1,180 | 150,000 | 11,800 |
| 1996-06-19 | 1,170 | 1,210 | 1,170 | 1,180 | 307,000 | 11,800 |
| 1996-06-18 | 1,180 | 1,190 | 1,150 | 1,170 | 207,000 | 11,700 |
| 1996-06-17 | 1,130 | 1,170 | 1,130 | 1,150 | 217,000 | 11,500 |
| 1996-06-14 | 1,100 | 1,140 | 1,100 | 1,120 | 135,000 | 11,200 |
| 1996-06-13 | 1,100 | 1,120 | 1,080 | 1,080 | 143,000 | 10,800 |
| 1996-06-12 | 1,100 | 1,130 | 1,080 | 1,100 | 194,000 | 11,000 |
| 1996-06-11 | 1,050 | 1,090 | 1,030 | 1,080 | 136,000 | 10,800 |
| 1996-06-10 | 1,050 | 1,060 | 1,050 | 1,060 | 44,000 | 10,600 |
| 1996-06-07 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 | 10,500 |
| 1996-06-06 | 1,040 | 1,060 | 1,030 | 1,030 | 46,000 | 10,300 |
| 1996-06-05 | 1,020 | 1,040 | 1,020 | 1,030 | 27,000 | 10,300 |
| 1996-06-04 | 1,060 | 1,060 | 1,020 | 1,020 | 15,000 | 10,200 |
| 1996-06-03 | 1,080 | 1,080 | 1,050 | 1,060 | 25,000 | 10,600 |
| 1996-05-31 | 1,040 | 1,080 | 1,040 | 1,080 | 24,000 | 10,800 |
| 1996-05-30 | 1,030 | 1,030 | 1,010 | 1,010 | 19,000 | 10,100 |
| 1996-05-29 | 1,050 | 1,050 | 1,000 | 1,000 | 26,000 | 10,000 |
| 1996-05-28 | 1,030 | 1,050 | 1,030 | 1,040 | 9,000 | 10,400 |
| 1996-05-27 | 1,100 | 1,100 | 1,020 | 1,020 | 12,000 | 10,200 |
| 1996-05-24 | 1,080 | 1,100 | 1,060 | 1,100 | 12,000 | 11,000 |
| 1996-05-23 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 | 10,800 |
| 1996-05-22 | 1,100 | 1,100 | 1,070 | 1,100 | 73,000 | 11,000 |
| 1996-05-21 | 1,100 | 1,110 | 1,060 | 1,060 | 21,000 | 10,600 |
| 1996-05-20 | 1,110 | 1,120 | 1,100 | 1,100 | 60,000 | 11,000 |
| 1996-05-17 | 1,110 | 1,120 | 1,090 | 1,120 | 57,000 | 11,200 |
| 1996-05-16 | 1,130 | 1,130 | 1,100 | 1,100 | 53,000 | 11,000 |
| 1996-05-15 | 1,110 | 1,130 | 1,100 | 1,110 | 130,000 | 11,100 |
| 1996-05-14 | 1,110 | 1,130 | 1,100 | 1,120 | 108,000 | 11,200 |
| 1996-05-13 | 1,140 | 1,140 | 1,100 | 1,100 | 89,000 | 11,000 |
| 1996-05-10 | 1,120 | 1,140 | 1,110 | 1,140 | 624,000 | 11,400 |
| 1996-05-09 | 1,060 | 1,120 | 1,060 | 1,090 | 1,033,000 | 10,900 |
| 1996-05-08 | 1,050 | 1,050 | 1,040 | 1,050 | 236,000 | 10,500 |
| 1996-05-07 | 997 | 1,060 | 997 | 1,030 | 439,000 | 10,300 |
| 1996-05-02 | 965 | 1,000 | 965 | 985 | 251,000 | 9,850 |
| 1996-05-01 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1996-04-30 | 990 | 990 | 965 | 965 | 10,000 | 9,650 |
| 1996-04-26 | 980 | 980 | 970 | 980 | 49,000 | 9,800 |
| 1996-04-25 | 980 | 980 | 979 | 979 | 3,000 | 9,790 |
| 1996-04-23 | 965 | 979 | 965 | 979 | 21,000 | 9,790 |
| 1996-04-22 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1996-04-19 | 990 | 990 | 989 | 989 | 10,000 | 9,890 |
| 1996-04-18 | 989 | 989 | 989 | 989 | 13,000 | 9,890 |
| 1996-04-17 | 980 | 990 | 980 | 990 | 11,000 | 9,900 |
| 1996-04-16 | 991 | 991 | 980 | 980 | 7,000 | 9,800 |
| 1996-04-15 | 992 | 992 | 990 | 992 | 20,000 | 9,920 |
| 1996-04-12 | 980 | 992 | 970 | 992 | 19,000 | 9,920 |
| 1996-04-11 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1996-04-10 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1996-04-09 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1996-04-08 | 984 | 984 | 980 | 980 | 2,000 | 9,800 |
| 1996-04-04 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 1996-04-02 | 1,000 | 1,000 | 970 | 970 | 2,000 | 9,700 |
| 1996-03-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1996-03-25 | 1,000 | 1,010 | 970 | 970 | 4,000 | 9,700 |
| 1996-03-22 | 970 | 970 | 970 | 970 | 15,000 | 9,700 |
| 1996-03-21 | 961 | 1,000 | 960 | 1,000 | 7,000 | 10,000 |
| 1996-03-19 | 960 | 990 | 960 | 990 | 3,000 | 9,900 |
| 1996-03-15 | 977 | 977 | 960 | 960 | 9,000 | 9,600 |
| 1996-03-14 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1996-03-12 | 977 | 977 | 977 | 977 | 1,000 | 9,770 |
| 1996-03-08 | 950 | 969 | 950 | 969 | 4,000 | 9,690 |
| 1996-03-07 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1996-03-06 | 935 | 960 | 935 | 960 | 4,000 | 9,600 |
| 1996-03-05 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1996-02-29 | 925 | 979 | 925 | 979 | 10,000 | 9,790 |
| 1996-02-27 | 929 | 929 | 925 | 925 | 2,000 | 9,250 |
| 1996-02-26 | 949 | 949 | 935 | 935 | 8,000 | 9,350 |
| 1996-02-23 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1996-02-22 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1996-02-19 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 1996-02-16 | 995 | 995 | 995 | 995 | 99,000 | 9,950 |
| 1996-02-15 | 999 | 999 | 995 | 995 | 99,000 | 9,950 |
| 1996-02-14 | 1,000 | 1,000 | 950 | 950 | 2,000 | 9,500 |
| 1996-02-13 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1996-02-09 | 1,020 | 1,050 | 1,000 | 1,010 | 138,000 | 10,100 |
| 1996-02-08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1996-02-07 | 1,020 | 1,020 | 1,010 | 1,010 | 44,000 | 10,100 |
| 1996-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 43,000 | 10,300 |
| 1996-02-05 | 1,030 | 1,040 | 1,030 | 1,030 | 37,000 | 10,300 |
| 1996-02-02 | 1,030 | 1,050 | 1,030 | 1,030 | 200,000 | 10,300 |
| 1996-01-31 | 1,010 | 1,020 | 1,000 | 1,020 | 3,000 | 10,200 |
| 1996-01-30 | 1,030 | 1,030 | 1,000 | 1,030 | 14,000 | 10,300 |
| 1996-01-29 | 1,030 | 1,040 | 1,030 | 1,040 | 32,000 | 10,400 |
| 1996-01-26 | 1,030 | 1,040 | 1,000 | 1,040 | 66,000 | 10,400 |
| 1996-01-25 | 1,030 | 1,030 | 1,000 | 1,020 | 17,000 | 10,200 |
| 1996-01-24 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1996-01-23 | 1,020 | 1,040 | 1,020 | 1,020 | 45,000 | 10,200 |
| 1996-01-22 | 1,020 | 1,030 | 1,020 | 1,020 | 13,000 | 10,200 |
| 1996-01-19 | 1,010 | 1,030 | 1,010 | 1,030 | 22,000 | 10,300 |
| 1996-01-18 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 10,100 |
| 1996-01-17 | 1,000 | 1,010 | 990 | 990 | 22,000 | 9,900 |
| 1996-01-16 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1996-01-12 | 980 | 980 | 980 | 980 | 6,000 | 9,800 |
| 1996-01-11 | 981 | 981 | 980 | 980 | 2,000 | 9,800 |
| 1996-01-10 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 10,200 |
| 1996-01-09 | 1,010 | 1,020 | 990 | 1,000 | 7,000 | 10,000 |
| 1996-01-08 | 1,010 | 1,020 | 990 | 1,020 | 91,000 | 10,200 |
| 1996-01-05 | 980 | 1,020 | 980 | 1,020 | 24,000 | 10,200 |
| 1996-01-04 | 964 | 964 | 964 | 964 | 1,000 | 9,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
