9060 日本ロジテム(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1997-12-26 | 268 | 268 | 268 | 268 | 10,000 | 2,680 |
| 1997-12-22 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-12-19 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1997-12-18 | 300 | 300 | 300 | 300 | 16,000 | 3,000 |
| 1997-12-17 | 300 | 300 | 295 | 295 | 16,000 | 2,950 |
| 1997-12-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-12-15 | 254 | 254 | 250 | 250 | 6,000 | 2,500 |
| 1997-12-12 | 265 | 265 | 245 | 245 | 6,000 | 2,450 |
| 1997-12-11 | 260 | 265 | 260 | 265 | 24,000 | 2,650 |
| 1997-12-10 | 250 | 250 | 245 | 245 | 14,000 | 2,450 |
| 1997-12-09 | 245 | 245 | 245 | 245 | 13,000 | 2,450 |
| 1997-12-08 | 260 | 260 | 250 | 250 | 5,000 | 2,500 |
| 1997-12-05 | 260 | 260 | 255 | 255 | 26,000 | 2,550 |
| 1997-12-04 | 269 | 269 | 259 | 259 | 3,000 | 2,590 |
| 1997-12-03 | 270 | 270 | 254 | 254 | 15,000 | 2,540 |
| 1997-12-02 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 1997-12-01 | 262 | 275 | 260 | 275 | 13,000 | 2,750 |
| 1997-11-28 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1997-11-27 | 275 | 275 | 260 | 260 | 3,000 | 2,600 |
| 1997-11-26 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 1997-11-25 | 251 | 251 | 251 | 251 | 10,000 | 2,510 |
| 1997-11-20 | 329 | 330 | 329 | 330 | 2,000 | 3,300 |
| 1997-11-18 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-11-14 | 345 | 350 | 340 | 340 | 12,000 | 3,400 |
| 1997-11-13 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1997-11-05 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1997-11-04 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1997-10-31 | 399 | 399 | 399 | 399 | 9,000 | 3,990 |
| 1997-10-28 | 375 | 380 | 375 | 380 | 22,000 | 3,800 |
| 1997-10-27 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1997-10-24 | 362 | 363 | 362 | 363 | 2,000 | 3,630 |
| 1997-10-23 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1997-10-22 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 1997-10-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-10-20 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1997-10-17 | 330 | 350 | 330 | 350 | 15,000 | 3,500 |
| 1997-10-16 | 341 | 341 | 331 | 331 | 6,000 | 3,310 |
| 1997-10-15 | 350 | 350 | 341 | 341 | 4,000 | 3,410 |
| 1997-10-14 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1997-10-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-10-06 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-10-02 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-10-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-09-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-09-24 | 427 | 430 | 427 | 427 | 7,000 | 4,270 |
| 1997-09-19 | 403 | 403 | 401 | 401 | 5,000 | 4,010 |
| 1997-09-18 | 405 | 405 | 403 | 403 | 9,000 | 4,030 |
| 1997-09-11 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1997-09-10 | 410 | 410 | 405 | 405 | 2,000 | 4,050 |
| 1997-09-09 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-09-05 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1997-09-04 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-09-02 | 420 | 430 | 420 | 420 | 12,000 | 4,200 |
| 1997-08-29 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-08-28 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1997-08-27 | 429 | 430 | 420 | 420 | 8,000 | 4,200 |
| 1997-08-26 | 450 | 455 | 430 | 430 | 9,000 | 4,300 |
| 1997-08-25 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-08-22 | 450 | 454 | 450 | 454 | 5,000 | 4,540 |
| 1997-08-21 | 430 | 444 | 430 | 444 | 19,000 | 4,440 |
| 1997-08-20 | 425 | 430 | 425 | 430 | 4,000 | 4,300 |
| 1997-08-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-08-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-08-15 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-08-14 | 460 | 464 | 450 | 464 | 4,000 | 4,640 |
| 1997-08-13 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1997-08-12 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1997-08-08 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1997-08-07 | 520 | 520 | 505 | 505 | 6,000 | 5,050 |
| 1997-08-04 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1997-08-01 | 520 | 520 | 507 | 507 | 9,000 | 5,070 |
| 1997-07-30 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1997-07-28 | 525 | 525 | 501 | 520 | 11,000 | 5,200 |
| 1997-07-24 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 1997-07-23 | 510 | 510 | 505 | 505 | 7,000 | 5,050 |
| 1997-07-22 | 522 | 522 | 522 | 522 | 2,000 | 5,220 |
| 1997-07-17 | 529 | 529 | 525 | 525 | 4,000 | 5,250 |
| 1997-07-16 | 540 | 540 | 533 | 533 | 4,000 | 5,330 |
| 1997-07-15 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1997-07-14 | 550 | 557 | 550 | 550 | 20,000 | 5,500 |
| 1997-07-11 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1997-07-10 | 525 | 526 | 517 | 517 | 30,000 | 5,170 |
| 1997-07-09 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 1997-07-08 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1997-07-07 | 520 | 520 | 512 | 512 | 5,000 | 5,120 |
| 1997-07-04 | 515 | 516 | 510 | 510 | 13,000 | 5,100 |
| 1997-07-03 | 540 | 540 | 510 | 520 | 20,000 | 5,200 |
| 1997-07-02 | 540 | 540 | 531 | 531 | 6,000 | 5,310 |
| 1997-07-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-06-30 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1997-06-27 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1997-06-26 | 580 | 580 | 560 | 560 | 12,000 | 5,600 |
| 1997-06-25 | 571 | 571 | 570 | 570 | 4,000 | 5,700 |
| 1997-06-24 | 581 | 581 | 570 | 570 | 4,000 | 5,700 |
| 1997-06-20 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 1997-06-19 | 590 | 590 | 561 | 561 | 6,000 | 5,610 |
| 1997-06-18 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1997-06-17 | 595 | 598 | 590 | 590 | 12,000 | 5,900 |
| 1997-06-16 | 598 | 598 | 590 | 590 | 10,000 | 5,900 |
| 1997-06-13 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1997-06-12 | 595 | 600 | 591 | 600 | 3,000 | 6,000 |
| 1997-06-11 | 590 | 610 | 590 | 600 | 21,000 | 6,000 |
| 1997-06-10 | 600 | 600 | 585 | 590 | 9,000 | 5,900 |
| 1997-06-09 | 600 | 600 | 595 | 600 | 8,000 | 6,000 |
| 1997-06-06 | 571 | 600 | 570 | 600 | 22,000 | 6,000 |
| 1997-06-05 | 570 | 570 | 570 | 570 | 9,000 | 5,700 |
| 1997-06-04 | 571 | 571 | 570 | 570 | 7,000 | 5,700 |
| 1997-06-03 | 569 | 571 | 567 | 570 | 13,000 | 5,700 |
| 1997-06-02 | 569 | 570 | 560 | 569 | 14,000 | 5,690 |
| 1997-05-30 | 545 | 570 | 545 | 570 | 48,000 | 5,700 |
| 1997-05-29 | 550 | 558 | 545 | 545 | 39,000 | 5,450 |
| 1997-05-28 | 540 | 549 | 535 | 540 | 19,000 | 5,400 |
| 1997-05-27 | 536 | 540 | 536 | 540 | 7,000 | 5,400 |
| 1997-05-26 | 544 | 544 | 530 | 530 | 7,000 | 5,300 |
| 1997-05-23 | 525 | 550 | 525 | 548 | 6,000 | 5,480 |
| 1997-05-22 | 511 | 521 | 510 | 510 | 11,000 | 5,100 |
| 1997-05-21 | 511 | 515 | 505 | 510 | 19,000 | 5,100 |
| 1997-05-20 | 525 | 525 | 510 | 511 | 54,000 | 5,110 |
| 1997-05-19 | 550 | 550 | 520 | 520 | 8,000 | 5,200 |
| 1997-05-16 | 520 | 521 | 520 | 521 | 5,000 | 5,210 |
| 1997-05-15 | 540 | 540 | 517 | 517 | 9,000 | 5,170 |
| 1997-05-13 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1997-05-12 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1997-05-09 | 565 | 565 | 560 | 560 | 7,000 | 5,600 |
| 1997-05-08 | 580 | 580 | 565 | 565 | 5,000 | 5,650 |
| 1997-05-07 | 583 | 583 | 570 | 580 | 6,000 | 5,800 |
| 1997-05-02 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1997-05-01 | 560 | 560 | 540 | 540 | 6,000 | 5,400 |
| 1997-04-30 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1997-04-28 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1997-04-25 | 549 | 550 | 530 | 530 | 4,000 | 5,300 |
| 1997-04-24 | 574 | 574 | 560 | 560 | 6,000 | 5,600 |
| 1997-04-23 | 571 | 591 | 565 | 574 | 47,000 | 5,740 |
| 1997-04-22 | 525 | 565 | 525 | 565 | 57,000 | 5,650 |
| 1997-04-21 | 518 | 525 | 515 | 515 | 58,000 | 5,150 |
| 1997-04-18 | 500 | 513 | 500 | 513 | 53,000 | 5,130 |
| 1997-04-17 | 505 | 505 | 500 | 500 | 36,000 | 5,000 |
| 1997-04-16 | 505 | 505 | 505 | 505 | 13,000 | 5,050 |
| 1997-04-15 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 1997-04-14 | 511 | 511 | 511 | 511 | 94,000 | 5,110 |
| 1997-04-11 | 510 | 511 | 510 | 511 | 92,000 | 5,110 |
| 1997-04-09 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-04-08 | 550 | 550 | 540 | 540 | 5,000 | 5,400 |
| 1997-04-04 | 620 | 620 | 550 | 560 | 101,000 | 5,600 |
| 1997-04-03 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1997-04-02 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
| 1997-03-31 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1997-03-28 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1997-03-26 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 1997-03-25 | 661 | 680 | 661 | 680 | 3,000 | 6,800 |
| 1997-03-24 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1997-03-18 | 653 | 653 | 650 | 650 | 46,000 | 6,500 |
| 1997-03-17 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 1997-03-14 | 680 | 680 | 680 | 680 | 10,000 | 6,800 |
| 1997-03-13 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-03-12 | 691 | 691 | 690 | 690 | 23,000 | 6,900 |
| 1997-03-11 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1997-03-05 | 700 | 700 | 690 | 690 | 4,000 | 6,900 |
| 1997-03-04 | 759 | 760 | 750 | 760 | 54,000 | 7,600 |
| 1997-03-03 | 710 | 740 | 710 | 740 | 3,000 | 7,400 |
| 1997-02-28 | 710 | 730 | 710 | 710 | 15,000 | 7,100 |
| 1997-02-26 | 656 | 710 | 656 | 710 | 18,000 | 7,100 |
| 1997-02-24 | 675 | 675 | 650 | 660 | 26,000 | 6,600 |
| 1997-02-18 | 686 | 686 | 685 | 685 | 5,000 | 6,850 |
| 1997-02-17 | 700 | 700 | 680 | 680 | 3,000 | 6,800 |
| 1997-02-13 | 770 | 770 | 720 | 720 | 49,000 | 7,200 |
| 1997-02-12 | 799 | 799 | 799 | 799 | 3,000 | 7,990 |
| 1997-02-10 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1997-02-07 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1997-02-06 | 800 | 815 | 799 | 800 | 27,000 | 8,000 |
| 1997-02-05 | 800 | 800 | 770 | 800 | 9,000 | 8,000 |
| 1997-02-04 | 710 | 770 | 710 | 770 | 22,000 | 7,700 |
| 1997-02-03 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1997-01-31 | 711 | 711 | 710 | 710 | 2,000 | 7,100 |
| 1997-01-30 | 710 | 710 | 700 | 700 | 5,000 | 7,000 |
| 1997-01-29 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1997-01-28 | 690 | 710 | 690 | 700 | 8,000 | 7,000 |
| 1997-01-27 | 692 | 692 | 686 | 686 | 13,000 | 6,860 |
| 1997-01-24 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1997-01-22 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1997-01-21 | 700 | 700 | 690 | 690 | 38,000 | 6,900 |
| 1997-01-20 | 710 | 710 | 700 | 701 | 8,000 | 7,010 |
| 1997-01-17 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1997-01-16 | 720 | 720 | 710 | 710 | 5,000 | 7,100 |
| 1997-01-13 | 710 | 710 | 701 | 710 | 8,000 | 7,100 |
| 1997-01-10 | 739 | 739 | 710 | 710 | 7,000 | 7,100 |
| 1997-01-09 | 749 | 749 | 749 | 749 | 3,000 | 7,490 |
| 1997-01-07 | 749 | 750 | 749 | 750 | 5,000 | 7,500 |
| 1997-01-06 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
