9060 日本ロジテム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 263 | 263 | 255 | 260 | 4,000 | 2,600 |
| 2002-12-20 | 261 | 265 | 261 | 265 | 6,000 | 2,650 |
| 2002-12-19 | 269 | 269 | 261 | 261 | 2,000 | 2,610 |
| 2002-12-18 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2002-12-17 | 261 | 261 | 261 | 261 | 8,000 | 2,610 |
| 2002-12-16 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2002-12-13 | 262 | 262 | 261 | 261 | 2,000 | 2,610 |
| 2002-12-11 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 2002-12-10 | 270 | 270 | 265 | 265 | 5,000 | 2,650 |
| 2002-12-05 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-12-04 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2002-12-03 | 265 | 265 | 256 | 256 | 3,000 | 2,560 |
| 2002-11-28 | 255 | 265 | 255 | 265 | 3,000 | 2,650 |
| 2002-11-27 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2002-11-26 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2002-11-25 | 259 | 260 | 259 | 259 | 3,000 | 2,590 |
| 2002-11-21 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2002-11-19 | 265 | 265 | 250 | 250 | 11,000 | 2,500 |
| 2002-11-18 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2002-11-15 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2002-11-13 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2002-11-12 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2002-11-11 | 276 | 276 | 275 | 275 | 3,000 | 2,750 |
| 2002-11-08 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2002-11-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-11-01 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2002-10-30 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-10-28 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 2002-10-25 | 290 | 295 | 290 | 295 | 5,000 | 2,950 |
| 2002-10-24 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2002-10-23 | 275 | 275 | 270 | 270 | 10,000 | 2,700 |
| 2002-10-16 | 285 | 285 | 273 | 273 | 2,000 | 2,730 |
| 2002-10-15 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-10-11 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-10-09 | 281 | 281 | 270 | 280 | 4,000 | 2,800 |
| 2002-10-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2002-10-04 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2002-10-03 | 300 | 300 | 285 | 285 | 3,000 | 2,850 |
| 2002-10-02 | 290 | 300 | 285 | 300 | 6,000 | 3,000 |
| 2002-09-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2002-09-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2002-09-26 | 270 | 290 | 270 | 290 | 12,000 | 2,900 |
| 2002-09-24 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2002-09-18 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2002-09-10 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2002-09-05 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2002-08-28 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2002-08-27 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2002-08-26 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2002-08-23 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2002-08-22 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2002-08-21 | 318 | 320 | 318 | 320 | 2,000 | 3,200 |
| 2002-08-15 | 314 | 318 | 314 | 318 | 4,000 | 3,180 |
| 2002-08-13 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2002-08-12 | 303 | 310 | 303 | 310 | 4,000 | 3,100 |
| 2002-08-08 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2002-08-07 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2002-08-06 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2002-08-05 | 319 | 325 | 300 | 300 | 4,000 | 3,000 |
| 2002-08-02 | 307 | 307 | 305 | 305 | 2,000 | 3,050 |
| 2002-07-30 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2002-07-26 | 320 | 320 | 318 | 318 | 5,000 | 3,180 |
| 2002-07-25 | 315 | 320 | 315 | 320 | 3,000 | 3,200 |
| 2002-07-23 | 320 | 320 | 320 | 320 | 48,000 | 3,200 |
| 2002-07-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-07-19 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 2002-07-18 | 322 | 322 | 310 | 310 | 4,000 | 3,100 |
| 2002-07-17 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 2002-07-16 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2002-07-12 | 328 | 328 | 326 | 326 | 11,000 | 3,260 |
| 2002-07-11 | 320 | 328 | 320 | 328 | 4,000 | 3,280 |
| 2002-07-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2002-07-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2002-07-08 | 325 | 325 | 320 | 320 | 14,000 | 3,200 |
| 2002-07-05 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-07-03 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2002-07-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2002-06-28 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 2002-06-26 | 291 | 291 | 291 | 291 | 8,000 | 2,910 |
| 2002-06-25 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2002-06-24 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2002-06-21 | 296 | 296 | 295 | 295 | 6,000 | 2,950 |
| 2002-06-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-06-18 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2002-06-17 | 303 | 303 | 300 | 300 | 4,000 | 3,000 |
| 2002-06-14 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2002-06-13 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2002-06-12 | 310 | 310 | 308 | 308 | 4,000 | 3,080 |
| 2002-06-10 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2002-06-07 | 313 | 322 | 313 | 322 | 3,000 | 3,220 |
| 2002-06-06 | 315 | 315 | 311 | 311 | 3,000 | 3,110 |
| 2002-06-05 | 320 | 330 | 311 | 311 | 20,000 | 3,110 |
| 2002-06-04 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-06-03 | 326 | 326 | 325 | 325 | 5,000 | 3,250 |
| 2002-05-31 | 326 | 328 | 325 | 325 | 3,000 | 3,250 |
| 2002-05-30 | 320 | 325 | 314 | 325 | 12,000 | 3,250 |
| 2002-05-29 | 351 | 352 | 316 | 321 | 29,000 | 3,210 |
| 2002-05-28 | 310 | 350 | 309 | 350 | 71,000 | 3,500 |
| 2002-05-27 | 278 | 280 | 278 | 280 | 3,000 | 2,800 |
| 2002-05-24 | 280 | 280 | 278 | 278 | 5,000 | 2,780 |
| 2002-05-23 | 280 | 280 | 276 | 276 | 2,000 | 2,760 |
| 2002-05-22 | 280 | 280 | 278 | 280 | 7,000 | 2,800 |
| 2002-05-20 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2002-05-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-05-15 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-05-14 | 278 | 280 | 278 | 280 | 7,000 | 2,800 |
| 2002-05-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-05-10 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2002-05-07 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2002-04-26 | 276 | 276 | 276 | 276 | 12,000 | 2,760 |
| 2002-04-24 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2002-04-22 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2002-04-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-04-16 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2002-04-12 | 278 | 280 | 278 | 280 | 2,000 | 2,800 |
| 2002-04-10 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-04-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-04-05 | 279 | 286 | 279 | 286 | 2,000 | 2,860 |
| 2002-04-04 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2002-03-26 | 287 | 287 | 260 | 260 | 10,000 | 2,600 |
| 2002-03-22 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2002-03-20 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-03-19 | 276 | 280 | 276 | 280 | 2,000 | 2,800 |
| 2002-03-11 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-03-08 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2002-03-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-03-05 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2002-02-27 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-02-26 | 271 | 271 | 271 | 271 | 5,000 | 2,710 |
| 2002-02-22 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2002-02-21 | 270 | 270 | 266 | 266 | 6,000 | 2,660 |
| 2002-02-19 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2002-02-15 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2002-02-14 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2002-02-13 | 273 | 273 | 273 | 273 | 8,000 | 2,730 |
| 2002-02-12 | 273 | 273 | 272 | 273 | 6,000 | 2,730 |
| 2002-02-08 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2002-02-06 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2002-02-05 | 286 | 286 | 275 | 275 | 4,000 | 2,750 |
| 2002-01-31 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2002-01-30 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2002-01-29 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2002-01-28 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 2002-01-23 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2002-01-21 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2002-01-18 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2002-01-15 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2002-01-08 | 290 | 290 | 285 | 285 | 2,000 | 2,850 |
| 2002-01-07 | 291 | 291 | 290 | 290 | 5,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
