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
2000-12-292752752752754,0002,750
2000-12-282752752752752,0002,750
2000-12-272752752752754,0002,750
2000-12-252482502482503,0002,500
2000-12-213003003003001,0003,000
2000-12-183193193193194,0003,190
2000-12-153193193193194,0003,190
2000-12-143193193193194,0003,190
2000-12-133193193193191,0003,190
2000-12-113193193193191,0003,190
2000-12-083193193193193,0003,190
2000-12-073193193193192,0003,190
2000-12-043003003003001,0003,000
2000-11-302902902902901,0002,900
2000-11-282852852852851,0002,850
2000-11-272852852852851,0002,850
2000-11-242852852852851,0002,850
2000-11-172902902902901,0002,900
2000-11-162902902902901,0002,900
2000-11-152902902902901,0002,900
2000-11-132812812812811,0002,810
2000-11-082802802802801,0002,800
2000-11-072802802802803,0002,800
2000-11-063083082902907,0002,900
2000-11-023103103103106,0003,100
2000-10-263103103103105,0003,100
2000-10-253103103103103,0003,100
2000-10-233103103103101,0003,100
2000-10-203103103103101,0003,100
2000-10-193003003003002,0003,000
2000-10-183003003003001,0003,000
2000-10-173203203203204,0003,200
2000-10-163303303253252,0003,250
2000-10-133323323303302,0003,300
2000-10-113553553553551,0003,550
2000-10-063603603603602,0003,600
2000-10-053613613613612,0003,610
2000-10-043653653603603,0003,600
2000-10-023653653653652,0003,650
2000-09-293653653653651,0003,650
2000-09-283653653653652,0003,650
2000-09-273653653653655,0003,650
2000-09-263653653653651,0003,650
2000-09-253723723703705,0003,700
2000-09-223703703703701,0003,700
2000-09-203753753553552,0003,550
2000-09-193723723703703,0003,700
2000-09-183693703693702,0003,700
2000-09-143783783753752,0003,750
2000-09-133703703703705,0003,700
2000-09-123703703703701,0003,700
2000-09-083803803703708,0003,700
2000-09-074004003803809,0003,800
2000-09-0637540037540011,0004,000
2000-09-053703703703702,0003,700
2000-09-043703703703701,0003,700
2000-08-3039040039040012,0004,000
2000-08-283603613603616,0003,610
2000-08-253603603603604,0003,600
2000-08-243683683683683,0003,680
2000-08-233523603523603,0003,600
2000-08-223793803503508,0003,500
2000-08-213803803803802,0003,800
2000-08-183903903803803,0003,800
2000-08-173803803803807,0003,800
2000-08-1639039038038010,0003,800
2000-08-154004003903905,0003,900
2000-08-143853903853904,0003,900
2000-08-113853853853852,0003,850
2000-08-103853853853854,0003,850
2000-08-093803853803855,0003,850
2000-08-083903903803854,0003,850
2000-08-073913913803804,0003,800
2000-08-043903903903902,0003,900
2000-08-033903903903904,0003,900
2000-08-023903903853906,0003,900
2000-08-013903993903936,0003,930
2000-07-3139040039039010,0003,900
2000-07-2640540539040513,0004,050
2000-07-244214214004008,0004,000
2000-07-214204204204207,0004,200
2000-07-194104204104206,0004,200
2000-07-184194204104108,0004,100
2000-07-174104204104206,0004,200
2000-07-124654694554555,0004,550
2000-07-1144046544046552,0004,650
2000-07-104304304304301,0004,300
2000-07-0744544540040011,0004,000
2000-07-0644745043544523,0004,450
2000-07-0545047044045562,0004,550
2000-07-0439544839543045,0004,300
2000-07-0338038037037012,0003,700
2000-06-303703803703805,0003,800
2000-06-293903903653656,0003,650
2000-06-2839040039039023,0003,900
2000-06-2739041539039042,0003,900
2000-06-2634038032038049,0003,800
2000-06-233403403203205,0003,200
2000-06-213203203203207,0003,200
2000-06-2033034033034013,0003,400
2000-06-193103103053054,0003,050
2000-06-163203203103107,0003,100
2000-06-153353403303409,0003,400
2000-06-1435035032034035,0003,400
2000-06-1329435029435040,0003,500
2000-06-122902902902902,0002,900
2000-06-092902902902903,0002,900
2000-06-082802802802803,0002,800
2000-06-052902902902902,0002,900
2000-06-022902902902901,0002,900
2000-05-312902902902905,0002,900
2000-05-292902902902904,0002,900
2000-05-2629429529029512,0002,950
2000-05-242982982982987,0002,980
2000-05-232952982952983,0002,980
2000-05-222952952952951,0002,950
2000-05-193003003003002,0003,000
2000-05-1829030029030012,0003,000
2000-05-172903002903006,0003,000
2000-05-152902902902905,0002,900
2000-05-092952952942946,0002,940
2000-05-082952952952953,0002,950
2000-05-0228030028030010,0003,000
2000-04-283003003003003,0003,000
2000-04-272802802802806,0002,800
2000-04-262662662662662,0002,660
2000-04-242692692602605,0002,600
2000-04-212692692692691,0002,690
2000-04-182702702612612,0002,610
2000-04-132802802792794,0002,790
2000-04-112652652642645,0002,640
2000-04-1026427026426514,0002,650
2000-04-0728228226126211,0002,620
2000-04-0627027026026114,0002,610
2000-04-052752752702708,0002,700
2000-04-032902902902903,0002,900
2000-03-312902902902907,0002,900
2000-03-302902902852858,0002,850
2000-03-282902902902905,0002,900
2000-03-272902902852858,0002,850
2000-03-2429029029029017,0002,900
2000-03-232912922902904,0002,900
2000-03-222912912912913,0002,910
2000-03-212912912912911,0002,910
2000-03-172902902862906,0002,900
2000-03-162902902902901,0002,900
2000-03-152902902902902,0002,900
2000-03-143003003003001,0003,000
2000-03-132902902902904,0002,900
2000-03-082902902902905,0002,900
2000-03-072902902902905,0002,900
2000-03-062902902902902,0002,900
2000-03-033003002902906,0002,900
2000-02-292992992992992,0002,990
2000-02-283463463353398,0003,390
2000-02-242752752752751,0002,750
2000-02-2327027527027533,0002,750
2000-02-222712752702755,0002,750
2000-02-212672802672754,0002,750
2000-02-182652802652657,0002,650
2000-02-172812852802858,0002,850
2000-02-162802802802801,0002,800
2000-02-152802852802852,0002,850
2000-02-143053053013015,0003,010
2000-02-103053053053051,0003,050
2000-02-0930530630330324,0003,030
2000-02-073053053053052,0003,050
2000-02-043033033033031,0003,030
2000-02-033103103033034,0003,030
2000-02-023203203103107,0003,100
2000-01-283303303303303,0003,300
2000-01-273003103003005,0003,000
2000-01-2630230230030010,0003,000
2000-01-243103103053055,0003,050
2000-01-213203203203202,0003,200
2000-01-203303303243243,0003,240
2000-01-193403403303302,0003,300
2000-01-183403403303303,0003,300
2000-01-173353353303303,0003,300
2000-01-143153153153151,0003,150
2000-01-133003003003003,0003,000
2000-01-123053053003002,0003,000
2000-01-053403403403402,0003,400
2000-01-043403403403401,0003,400

分割・併合履歴 : [2017-09-27]1株→0.1株