9060 日本ロジテム(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 310 | 310 | 295 | 295 | 2,000 | 2,950 |
| 1998-12-25 | 309 | 310 | 309 | 310 | 6,000 | 3,100 |
| 1998-12-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-12-21 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-12-17 | 338 | 350 | 338 | 350 | 8,000 | 3,500 |
| 1998-12-16 | 325 | 338 | 325 | 338 | 2,000 | 3,380 |
| 1998-12-15 | 320 | 325 | 319 | 325 | 9,000 | 3,250 |
| 1998-12-14 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 1998-12-11 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1998-12-10 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1998-12-08 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 1998-12-07 | 320 | 320 | 301 | 301 | 3,000 | 3,010 |
| 1998-12-04 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1998-12-03 | 340 | 340 | 330 | 330 | 7,000 | 3,300 |
| 1998-11-30 | 331 | 339 | 331 | 339 | 4,000 | 3,390 |
| 1998-11-26 | 301 | 320 | 301 | 320 | 4,000 | 3,200 |
| 1998-11-25 | 300 | 305 | 300 | 305 | 2,000 | 3,050 |
| 1998-11-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-11-06 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1998-11-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1998-10-29 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1998-10-28 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1998-10-26 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1998-10-22 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-10-16 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1998-10-14 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-10-12 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-10-08 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1998-10-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-10-06 | 300 | 310 | 300 | 310 | 3,000 | 3,100 |
| 1998-10-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-10-01 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1998-09-25 | 312 | 315 | 312 | 315 | 4,000 | 3,150 |
| 1998-09-24 | 311 | 312 | 311 | 312 | 3,000 | 3,120 |
| 1998-09-22 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1998-09-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-09-16 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1998-09-09 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1998-09-07 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 1998-09-02 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1998-09-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-08-27 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1998-08-26 | 306 | 306 | 304 | 304 | 9,000 | 3,040 |
| 1998-08-18 | 311 | 311 | 300 | 305 | 8,000 | 3,050 |
| 1998-08-06 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 1998-08-03 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1998-07-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-07-27 | 359 | 370 | 359 | 370 | 6,000 | 3,700 |
| 1998-07-21 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1998-07-17 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1998-07-16 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-07-15 | 360 | 370 | 360 | 369 | 17,000 | 3,690 |
| 1998-07-14 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1998-07-13 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1998-07-07 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-07-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1998-07-01 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1998-06-30 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1998-06-29 | 330 | 340 | 330 | 340 | 7,000 | 3,400 |
| 1998-06-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1998-06-25 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1998-06-22 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1998-06-19 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-06-17 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-06-16 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1998-06-12 | 335 | 340 | 335 | 340 | 9,000 | 3,400 |
| 1998-06-11 | 300 | 340 | 300 | 340 | 11,000 | 3,400 |
| 1998-06-10 | 301 | 301 | 300 | 300 | 10,000 | 3,000 |
| 1998-06-09 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1998-06-08 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1998-06-03 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1998-06-02 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-05-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-05-27 | 315 | 315 | 300 | 300 | 38,000 | 3,000 |
| 1998-05-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1998-05-25 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1998-05-19 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1998-05-18 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1998-05-15 | 320 | 320 | 310 | 310 | 13,000 | 3,100 |
| 1998-05-11 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1998-05-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-05-07 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1998-04-28 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1998-04-27 | 354 | 359 | 354 | 359 | 3,000 | 3,590 |
| 1998-04-23 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1998-04-20 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-04-15 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1998-04-14 | 350 | 370 | 350 | 370 | 10,000 | 3,700 |
| 1998-04-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-04-03 | 370 | 370 | 370 | 370 | 54,000 | 3,700 |
| 1998-04-01 | 370 | 370 | 370 | 370 | 11,000 | 3,700 |
| 1998-03-31 | 370 | 370 | 370 | 370 | 11,000 | 3,700 |
| 1998-03-30 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 1998-03-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-03-24 | 370 | 370 | 370 | 370 | 22,000 | 3,700 |
| 1998-03-23 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1998-03-20 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1998-03-19 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-03-17 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-03-16 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1998-03-13 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1998-03-12 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-03-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-03-10 | 369 | 370 | 369 | 370 | 5,000 | 3,700 |
| 1998-03-09 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1998-03-06 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-03-05 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1998-03-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-03-03 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-03-02 | 363 | 370 | 363 | 370 | 2,000 | 3,700 |
| 1998-02-27 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1998-02-26 | 351 | 351 | 351 | 351 | 17,000 | 3,510 |
| 1998-02-25 | 355 | 355 | 351 | 351 | 6,000 | 3,510 |
| 1998-02-24 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-02-23 | 360 | 360 | 354 | 354 | 3,000 | 3,540 |
| 1998-02-20 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 1998-02-19 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1998-02-17 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-02-16 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1998-02-13 | 335 | 348 | 331 | 348 | 7,000 | 3,480 |
| 1998-02-12 | 320 | 330 | 320 | 330 | 11,000 | 3,300 |
| 1998-02-10 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1998-02-09 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 1998-02-06 | 350 | 350 | 305 | 305 | 10,000 | 3,050 |
| 1998-02-05 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1998-02-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-02-03 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1998-02-02 | 367 | 367 | 355 | 355 | 3,000 | 3,550 |
| 1998-01-30 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-01-29 | 399 | 399 | 395 | 395 | 2,000 | 3,950 |
| 1998-01-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-01-27 | 350 | 351 | 350 | 350 | 17,000 | 3,500 |
| 1998-01-26 | 273 | 350 | 273 | 350 | 9,000 | 3,500 |
| 1998-01-23 | 293 | 293 | 270 | 270 | 4,000 | 2,700 |
| 1998-01-22 | 267 | 267 | 267 | 267 | 6,000 | 2,670 |
| 1998-01-21 | 267 | 271 | 267 | 267 | 6,000 | 2,670 |
| 1998-01-19 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1998-01-16 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1998-01-14 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1998-01-13 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1998-01-12 | 267 | 267 | 262 | 262 | 30,000 | 2,620 |
| 1998-01-09 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1998-01-06 | 260 | 260 | 255 | 255 | 11,000 | 2,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
