9060 日本ロジテム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 294 | 294 | 290 | 290 | 4,000 | 2,900 |
| 2001-12-26 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2001-12-25 | 293 | 293 | 293 | 293 | 6,000 | 2,930 |
| 2001-12-21 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 2001-12-14 | 298 | 298 | 298 | 298 | 6,000 | 2,980 |
| 2001-12-13 | 299 | 299 | 298 | 298 | 2,000 | 2,980 |
| 2001-12-12 | 298 | 298 | 298 | 298 | 5,000 | 2,980 |
| 2001-12-11 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2001-12-10 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2001-12-07 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2001-12-06 | 271 | 275 | 271 | 274 | 3,000 | 2,740 |
| 2001-12-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-12-03 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-11-29 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2001-11-28 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2001-11-27 | 299 | 299 | 290 | 290 | 2,000 | 2,900 |
| 2001-11-22 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2001-11-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-11-14 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2001-11-12 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2001-11-08 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2001-11-05 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 2001-11-01 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2001-10-31 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2001-10-30 | 289 | 289 | 288 | 288 | 3,000 | 2,880 |
| 2001-10-29 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2001-10-26 | 288 | 288 | 287 | 288 | 5,000 | 2,880 |
| 2001-10-25 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2001-10-19 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2001-10-17 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2001-10-15 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2001-10-12 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 2001-10-11 | 285 | 286 | 285 | 286 | 3,000 | 2,860 |
| 2001-10-05 | 292 | 299 | 280 | 280 | 7,000 | 2,800 |
| 2001-10-04 | 296 | 296 | 291 | 291 | 3,000 | 2,910 |
| 2001-10-03 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2001-10-01 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2001-09-27 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2001-09-26 | 278 | 278 | 276 | 276 | 4,000 | 2,760 |
| 2001-09-25 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2001-09-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-09-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-09-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-09-05 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 2001-08-31 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-08-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-08-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-08-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-08-27 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2001-08-21 | 290 | 295 | 290 | 295 | 3,000 | 2,950 |
| 2001-08-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-08-14 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2001-08-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-08-07 | 315 | 320 | 315 | 320 | 3,000 | 3,200 |
| 2001-08-06 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2001-08-03 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2001-07-30 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2001-07-26 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-07-24 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2001-07-19 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2001-07-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-07-17 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2001-07-16 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2001-07-13 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-07-12 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2001-07-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-07-10 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-07-09 | 319 | 319 | 300 | 300 | 15,000 | 3,000 |
| 2001-07-06 | 320 | 320 | 319 | 319 | 4,000 | 3,190 |
| 2001-07-05 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2001-07-04 | 305 | 305 | 304 | 304 | 5,000 | 3,040 |
| 2001-07-02 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 2001-06-29 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2001-06-27 | 291 | 300 | 291 | 291 | 4,000 | 2,910 |
| 2001-06-26 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2001-06-25 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-06-22 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2001-06-20 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-06-19 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2001-06-18 | 285 | 285 | 280 | 280 | 7,000 | 2,800 |
| 2001-06-13 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-06-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-06-06 | 310 | 310 | 285 | 285 | 12,000 | 2,850 |
| 2001-06-05 | 311 | 328 | 311 | 328 | 4,000 | 3,280 |
| 2001-06-04 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2001-05-31 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2001-05-30 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2001-05-29 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2001-05-28 | 292 | 292 | 280 | 285 | 5,000 | 2,850 |
| 2001-05-25 | 280 | 280 | 276 | 276 | 2,000 | 2,760 |
| 2001-05-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-05-23 | 282 | 295 | 282 | 295 | 2,000 | 2,950 |
| 2001-05-21 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-05-14 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2001-05-07 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2001-05-02 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2001-04-27 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2001-04-26 | 272 | 275 | 272 | 275 | 10,000 | 2,750 |
| 2001-04-25 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2001-04-24 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-04-23 | 266 | 270 | 266 | 270 | 5,000 | 2,700 |
| 2001-04-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-04-18 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2001-04-16 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2001-04-05 | 270 | 270 | 260 | 260 | 3,000 | 2,600 |
| 2001-04-03 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2001-04-02 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2001-03-30 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2001-03-27 | 274 | 274 | 270 | 270 | 2,000 | 2,700 |
| 2001-03-26 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 2001-03-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-03-21 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-03-16 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-03-15 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2001-03-12 | 261 | 270 | 261 | 270 | 2,000 | 2,700 |
| 2001-03-09 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2001-03-07 | 280 | 280 | 279 | 279 | 3,000 | 2,790 |
| 2001-03-05 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2001-03-02 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2001-03-01 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2001-02-23 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2001-02-22 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-02-21 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2001-02-20 | 282 | 282 | 270 | 270 | 4,000 | 2,700 |
| 2001-02-16 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2001-02-07 | 270 | 270 | 268 | 268 | 3,000 | 2,680 |
| 2001-02-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-02-02 | 290 | 290 | 250 | 250 | 8,000 | 2,500 |
| 2001-01-31 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2001-01-26 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2001-01-24 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2001-01-22 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2001-01-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-01-16 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-01-12 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-01-05 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
