9060 日本ロジテム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2003-12-29 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2003-12-26 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2003-12-25 | 231 | 232 | 230 | 230 | 7,000 | 2,300 |
| 2003-12-24 | 232 | 232 | 231 | 231 | 2,000 | 2,310 |
| 2003-12-22 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-12-19 | 232 | 239 | 232 | 239 | 4,000 | 2,390 |
| 2003-12-18 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2003-12-17 | 231 | 233 | 231 | 233 | 2,000 | 2,330 |
| 2003-12-16 | 233 | 233 | 231 | 231 | 9,000 | 2,310 |
| 2003-12-15 | 235 | 236 | 235 | 235 | 12,000 | 2,350 |
| 2003-12-12 | 240 | 240 | 235 | 235 | 5,000 | 2,350 |
| 2003-12-11 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-12-10 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2003-12-09 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2003-12-08 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 2003-12-05 | 232 | 240 | 232 | 240 | 4,000 | 2,400 |
| 2003-12-04 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2003-12-03 | 238 | 238 | 230 | 230 | 15,000 | 2,300 |
| 2003-12-02 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2003-12-01 | 238 | 238 | 238 | 238 | 5,000 | 2,380 |
| 2003-11-28 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2003-11-27 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-11-26 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2003-11-25 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2003-11-21 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-11-20 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 2003-11-19 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-11-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-11-17 | 240 | 240 | 230 | 240 | 6,000 | 2,400 |
| 2003-11-14 | 245 | 245 | 244 | 244 | 5,000 | 2,440 |
| 2003-11-13 | 245 | 248 | 244 | 248 | 10,000 | 2,480 |
| 2003-11-12 | 271 | 271 | 236 | 236 | 53,000 | 2,360 |
| 2003-11-11 | 290 | 290 | 282 | 283 | 3,000 | 2,830 |
| 2003-11-06 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2003-11-05 | 295 | 296 | 295 | 296 | 5,000 | 2,960 |
| 2003-10-30 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2003-10-27 | 288 | 305 | 287 | 305 | 9,000 | 3,050 |
| 2003-10-23 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2003-10-22 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2003-10-21 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2003-10-17 | 299 | 299 | 292 | 292 | 3,000 | 2,920 |
| 2003-10-16 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 2003-10-15 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 2003-10-14 | 295 | 299 | 290 | 290 | 8,000 | 2,900 |
| 2003-10-09 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2003-10-07 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2003-10-06 | 292 | 292 | 289 | 289 | 5,000 | 2,890 |
| 2003-10-03 | 285 | 290 | 284 | 290 | 6,000 | 2,900 |
| 2003-10-02 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 2003-09-30 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2003-09-29 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2003-09-26 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2003-09-24 | 290 | 290 | 289 | 289 | 12,000 | 2,890 |
| 2003-09-22 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2003-09-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2003-09-18 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2003-09-17 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2003-09-16 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 2003-09-12 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2003-09-11 | 286 | 286 | 285 | 285 | 4,000 | 2,850 |
| 2003-09-10 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 2003-09-08 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2003-09-05 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2003-09-04 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2003-09-03 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2003-09-02 | 282 | 286 | 280 | 286 | 5,000 | 2,860 |
| 2003-09-01 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 2003-08-29 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2003-08-27 | 290 | 290 | 289 | 289 | 5,000 | 2,890 |
| 2003-08-21 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2003-08-19 | 287 | 290 | 287 | 290 | 6,000 | 2,900 |
| 2003-08-18 | 283 | 283 | 280 | 280 | 4,000 | 2,800 |
| 2003-08-15 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2003-08-14 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2003-08-13 | 283 | 283 | 280 | 280 | 3,000 | 2,800 |
| 2003-08-05 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2003-08-04 | 275 | 275 | 266 | 266 | 3,000 | 2,660 |
| 2003-07-30 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2003-07-29 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2003-07-28 | 282 | 282 | 270 | 270 | 7,000 | 2,700 |
| 2003-07-24 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2003-07-22 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2003-07-18 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2003-07-17 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2003-07-14 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 2003-07-11 | 291 | 292 | 291 | 292 | 4,000 | 2,920 |
| 2003-07-09 | 292 | 293 | 292 | 293 | 4,000 | 2,930 |
| 2003-07-08 | 292 | 292 | 292 | 292 | 7,000 | 2,920 |
| 2003-07-07 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2003-07-04 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2003-07-03 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2003-06-30 | 284 | 284 | 283 | 283 | 5,000 | 2,830 |
| 2003-06-27 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2003-06-23 | 276 | 282 | 276 | 282 | 7,000 | 2,820 |
| 2003-06-20 | 277 | 277 | 276 | 276 | 3,000 | 2,760 |
| 2003-06-19 | 275 | 276 | 275 | 276 | 2,000 | 2,760 |
| 2003-06-18 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2003-06-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-06-12 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2003-06-11 | 265 | 266 | 265 | 266 | 3,000 | 2,660 |
| 2003-06-10 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-06-09 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2003-06-06 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2003-06-05 | 275 | 277 | 275 | 277 | 4,000 | 2,770 |
| 2003-06-04 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2003-05-27 | 258 | 258 | 255 | 255 | 11,000 | 2,550 |
| 2003-05-26 | 258 | 258 | 258 | 258 | 7,000 | 2,580 |
| 2003-05-23 | 260 | 260 | 258 | 258 | 5,000 | 2,580 |
| 2003-05-22 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2003-05-21 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2003-05-20 | 259 | 260 | 259 | 260 | 5,000 | 2,600 |
| 2003-05-19 | 267 | 267 | 260 | 260 | 13,000 | 2,600 |
| 2003-05-16 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2003-05-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-05-14 | 277 | 277 | 270 | 270 | 5,000 | 2,700 |
| 2003-05-08 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2003-05-06 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2003-04-30 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2003-04-28 | 266 | 266 | 265 | 265 | 5,000 | 2,650 |
| 2003-04-25 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-04-18 | 270 | 277 | 270 | 277 | 3,000 | 2,770 |
| 2003-04-07 | 290 | 292 | 290 | 292 | 2,000 | 2,920 |
| 2003-04-01 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2003-03-28 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2003-03-27 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 2003-03-12 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2003-03-10 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2003-03-05 | 293 | 293 | 275 | 275 | 2,000 | 2,750 |
| 2003-03-04 | 290 | 290 | 275 | 275 | 12,000 | 2,750 |
| 2003-02-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2003-02-26 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2003-02-24 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2003-02-21 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2003-02-18 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2003-02-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2003-02-05 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 2003-02-03 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2003-01-29 | 287 | 287 | 285 | 285 | 4,000 | 2,850 |
| 2003-01-21 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2003-01-09 | 283 | 285 | 283 | 283 | 11,000 | 2,830 |
| 2003-01-08 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2003-01-07 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2003-01-06 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
