9060 日本ロジテム(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
2000-12-28 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
2000-12-27 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
2000-12-25 | 248 | 250 | 248 | 250 | 3,000 | 2,500 |
2000-12-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2000-12-18 | 319 | 319 | 319 | 319 | 4,000 | 3,190 |
2000-12-15 | 319 | 319 | 319 | 319 | 4,000 | 3,190 |
2000-12-14 | 319 | 319 | 319 | 319 | 4,000 | 3,190 |
2000-12-13 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
2000-12-11 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
2000-12-08 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
2000-12-07 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
2000-12-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2000-11-30 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2000-11-28 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
2000-11-27 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
2000-11-24 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
2000-11-17 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2000-11-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2000-11-15 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2000-11-13 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
2000-11-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
2000-11-07 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
2000-11-06 | 308 | 308 | 290 | 290 | 7,000 | 2,900 |
2000-11-02 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
2000-10-26 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
2000-10-25 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
2000-10-23 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
2000-10-20 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
2000-10-19 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
2000-10-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2000-10-17 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
2000-10-16 | 330 | 330 | 325 | 325 | 2,000 | 3,250 |
2000-10-13 | 332 | 332 | 330 | 330 | 2,000 | 3,300 |
2000-10-11 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
2000-10-06 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
2000-10-05 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
2000-10-04 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
2000-10-02 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
2000-09-29 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
2000-09-28 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
2000-09-27 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
2000-09-26 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
2000-09-25 | 372 | 372 | 370 | 370 | 5,000 | 3,700 |
2000-09-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
2000-09-20 | 375 | 375 | 355 | 355 | 2,000 | 3,550 |
2000-09-19 | 372 | 372 | 370 | 370 | 3,000 | 3,700 |
2000-09-18 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
2000-09-14 | 378 | 378 | 375 | 375 | 2,000 | 3,750 |
2000-09-13 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
2000-09-12 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
2000-09-08 | 380 | 380 | 370 | 370 | 8,000 | 3,700 |
2000-09-07 | 400 | 400 | 380 | 380 | 9,000 | 3,800 |
2000-09-06 | 375 | 400 | 375 | 400 | 11,000 | 4,000 |
2000-09-05 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
2000-09-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
2000-08-30 | 390 | 400 | 390 | 400 | 12,000 | 4,000 |
2000-08-28 | 360 | 361 | 360 | 361 | 6,000 | 3,610 |
2000-08-25 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
2000-08-24 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
2000-08-23 | 352 | 360 | 352 | 360 | 3,000 | 3,600 |
2000-08-22 | 379 | 380 | 350 | 350 | 8,000 | 3,500 |
2000-08-21 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
2000-08-18 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
2000-08-17 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
2000-08-16 | 390 | 390 | 380 | 380 | 10,000 | 3,800 |
2000-08-15 | 400 | 400 | 390 | 390 | 5,000 | 3,900 |
2000-08-14 | 385 | 390 | 385 | 390 | 4,000 | 3,900 |
2000-08-11 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
2000-08-10 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
2000-08-09 | 380 | 385 | 380 | 385 | 5,000 | 3,850 |
2000-08-08 | 390 | 390 | 380 | 385 | 4,000 | 3,850 |
2000-08-07 | 391 | 391 | 380 | 380 | 4,000 | 3,800 |
2000-08-04 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
2000-08-03 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
2000-08-02 | 390 | 390 | 385 | 390 | 6,000 | 3,900 |
2000-08-01 | 390 | 399 | 390 | 393 | 6,000 | 3,930 |
2000-07-31 | 390 | 400 | 390 | 390 | 10,000 | 3,900 |
2000-07-26 | 405 | 405 | 390 | 405 | 13,000 | 4,050 |
2000-07-24 | 421 | 421 | 400 | 400 | 8,000 | 4,000 |
2000-07-21 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
2000-07-19 | 410 | 420 | 410 | 420 | 6,000 | 4,200 |
2000-07-18 | 419 | 420 | 410 | 410 | 8,000 | 4,100 |
2000-07-17 | 410 | 420 | 410 | 420 | 6,000 | 4,200 |
2000-07-12 | 465 | 469 | 455 | 455 | 5,000 | 4,550 |
2000-07-11 | 440 | 465 | 440 | 465 | 52,000 | 4,650 |
2000-07-10 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
2000-07-07 | 445 | 445 | 400 | 400 | 11,000 | 4,000 |
2000-07-06 | 447 | 450 | 435 | 445 | 23,000 | 4,450 |
2000-07-05 | 450 | 470 | 440 | 455 | 62,000 | 4,550 |
2000-07-04 | 395 | 448 | 395 | 430 | 45,000 | 4,300 |
2000-07-03 | 380 | 380 | 370 | 370 | 12,000 | 3,700 |
2000-06-30 | 370 | 380 | 370 | 380 | 5,000 | 3,800 |
2000-06-29 | 390 | 390 | 365 | 365 | 6,000 | 3,650 |
2000-06-28 | 390 | 400 | 390 | 390 | 23,000 | 3,900 |
2000-06-27 | 390 | 415 | 390 | 390 | 42,000 | 3,900 |
2000-06-26 | 340 | 380 | 320 | 380 | 49,000 | 3,800 |
2000-06-23 | 340 | 340 | 320 | 320 | 5,000 | 3,200 |
2000-06-21 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
2000-06-20 | 330 | 340 | 330 | 340 | 13,000 | 3,400 |
2000-06-19 | 310 | 310 | 305 | 305 | 4,000 | 3,050 |
2000-06-16 | 320 | 320 | 310 | 310 | 7,000 | 3,100 |
2000-06-15 | 335 | 340 | 330 | 340 | 9,000 | 3,400 |
2000-06-14 | 350 | 350 | 320 | 340 | 35,000 | 3,400 |
2000-06-13 | 294 | 350 | 294 | 350 | 40,000 | 3,500 |
2000-06-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
2000-06-09 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
2000-06-08 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
2000-06-05 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
2000-06-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2000-05-31 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
2000-05-29 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
2000-05-26 | 294 | 295 | 290 | 295 | 12,000 | 2,950 |
2000-05-24 | 298 | 298 | 298 | 298 | 7,000 | 2,980 |
2000-05-23 | 295 | 298 | 295 | 298 | 3,000 | 2,980 |
2000-05-22 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
2000-05-19 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
2000-05-18 | 290 | 300 | 290 | 300 | 12,000 | 3,000 |
2000-05-17 | 290 | 300 | 290 | 300 | 6,000 | 3,000 |
2000-05-15 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
2000-05-09 | 295 | 295 | 294 | 294 | 6,000 | 2,940 |
2000-05-08 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
2000-05-02 | 280 | 300 | 280 | 300 | 10,000 | 3,000 |
2000-04-28 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
2000-04-27 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
2000-04-26 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
2000-04-24 | 269 | 269 | 260 | 260 | 5,000 | 2,600 |
2000-04-21 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
2000-04-18 | 270 | 270 | 261 | 261 | 2,000 | 2,610 |
2000-04-13 | 280 | 280 | 279 | 279 | 4,000 | 2,790 |
2000-04-11 | 265 | 265 | 264 | 264 | 5,000 | 2,640 |
2000-04-10 | 264 | 270 | 264 | 265 | 14,000 | 2,650 |
2000-04-07 | 282 | 282 | 261 | 262 | 11,000 | 2,620 |
2000-04-06 | 270 | 270 | 260 | 261 | 14,000 | 2,610 |
2000-04-05 | 275 | 275 | 270 | 270 | 8,000 | 2,700 |
2000-04-03 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
2000-03-31 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
2000-03-30 | 290 | 290 | 285 | 285 | 8,000 | 2,850 |
2000-03-28 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
2000-03-27 | 290 | 290 | 285 | 285 | 8,000 | 2,850 |
2000-03-24 | 290 | 290 | 290 | 290 | 17,000 | 2,900 |
2000-03-23 | 291 | 292 | 290 | 290 | 4,000 | 2,900 |
2000-03-22 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
2000-03-21 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
2000-03-17 | 290 | 290 | 286 | 290 | 6,000 | 2,900 |
2000-03-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2000-03-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
2000-03-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2000-03-13 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
2000-03-08 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
2000-03-07 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
2000-03-06 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
2000-03-03 | 300 | 300 | 290 | 290 | 6,000 | 2,900 |
2000-02-29 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
2000-02-28 | 346 | 346 | 335 | 339 | 8,000 | 3,390 |
2000-02-24 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
2000-02-23 | 270 | 275 | 270 | 275 | 33,000 | 2,750 |
2000-02-22 | 271 | 275 | 270 | 275 | 5,000 | 2,750 |
2000-02-21 | 267 | 280 | 267 | 275 | 4,000 | 2,750 |
2000-02-18 | 265 | 280 | 265 | 265 | 7,000 | 2,650 |
2000-02-17 | 281 | 285 | 280 | 285 | 8,000 | 2,850 |
2000-02-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
2000-02-15 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
2000-02-14 | 305 | 305 | 301 | 301 | 5,000 | 3,010 |
2000-02-10 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
2000-02-09 | 305 | 306 | 303 | 303 | 24,000 | 3,030 |
2000-02-07 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
2000-02-04 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
2000-02-03 | 310 | 310 | 303 | 303 | 4,000 | 3,030 |
2000-02-02 | 320 | 320 | 310 | 310 | 7,000 | 3,100 |
2000-01-28 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
2000-01-27 | 300 | 310 | 300 | 300 | 5,000 | 3,000 |
2000-01-26 | 302 | 302 | 300 | 300 | 10,000 | 3,000 |
2000-01-24 | 310 | 310 | 305 | 305 | 5,000 | 3,050 |
2000-01-21 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
2000-01-20 | 330 | 330 | 324 | 324 | 3,000 | 3,240 |
2000-01-19 | 340 | 340 | 330 | 330 | 2,000 | 3,300 |
2000-01-18 | 340 | 340 | 330 | 330 | 3,000 | 3,300 |
2000-01-17 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
2000-01-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
2000-01-13 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
2000-01-12 | 305 | 305 | 300 | 300 | 2,000 | 3,000 |
2000-01-05 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
2000-01-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
分割・併合履歴 : [2017-09-27]1株→0.1株