9060 日本ロジテム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	279	279	279	279	2,000	2,790
2004-12-29	272	272	272	272	1,000	2,720
2004-12-27	270	270	265	270	9,000	2,700
2004-12-24	271	275	270	270	7,000	2,700
2004-12-21	280	280	280	280	4,000	2,800
2004-12-20	280	280	280	280	3,000	2,800
2004-12-16	278	278	278	278	3,000	2,780
2004-12-15	278	279	278	278	3,000	2,780
2004-12-14	265	265	263	263	2,000	2,630
2004-12-10	273	275	273	275	10,000	2,750
2004-12-09	274	274	273	273	4,000	2,730
2004-12-08	261	261	259	259	2,000	2,590
2004-12-07	257	257	257	257	1,000	2,570
2004-12-06	270	270	267	267	2,000	2,670
2004-12-02	267	267	267	267	1,000	2,670
2004-12-01	275	275	275	275	1,000	2,750
2004-11-30	270	275	270	275	4,000	2,750
2004-11-29	270	270	270	270	2,000	2,700
2004-11-26	270	275	266	266	4,000	2,660
2004-11-25	262	262	260	260	7,000	2,600
2004-11-24	276	276	260	260	11,000	2,600
2004-11-22	270	270	270	270	2,000	2,700
2004-11-19	273	273	273	273	1,000	2,730
2004-11-18	280	280	280	280	2,000	2,800
2004-11-16	280	280	280	280	1,000	2,800
2004-11-15	284	284	284	284	1,000	2,840
2004-11-11	277	277	277	277	1,000	2,770
2004-11-10	276	276	276	276	1,000	2,760
2004-11-09	276	276	276	276	1,000	2,760
2004-11-08	285	285	285	285	2,000	2,850
2004-11-05	282	282	281	281	4,000	2,810
2004-11-02	278	278	273	273	2,000	2,730
2004-11-01	278	278	278	278	2,000	2,780
2004-10-29	278	278	278	278	2,000	2,780
2004-10-28	285	285	285	285	1,000	2,850
2004-10-26	286	286	286	286	3,000	2,860
2004-10-19	286	290	286	290	4,000	2,900
2004-10-12	290	290	290	290	1,000	2,900
2004-10-07	298	298	298	298	2,000	2,980
2004-10-05	292	292	292	292	1,000	2,920
2004-10-01	281	281	281	281	1,000	2,810
2004-09-29	285	285	285	285	1,000	2,850
2004-09-27	288	288	285	285	4,000	2,850
2004-09-22	289	295	289	295	5,000	2,950
2004-09-21	290	290	290	290	1,000	2,900
2004-09-17	294	295	290	290	6,000	2,900
2004-09-16	295	295	295	295	1,000	2,950
2004-09-14	295	295	295	295	1,000	2,950
2004-09-13	295	295	295	295	5,000	2,950
2004-09-10	295	295	295	295	1,000	2,950
2004-09-08	295	295	295	295	3,000	2,950
2004-09-07	295	295	295	295	1,000	2,950
2004-09-06	300	300	295	295	2,000	2,950
2004-09-02	288	290	288	290	5,000	2,900
2004-09-01	287	287	287	287	1,000	2,870
2004-08-30	290	290	290	290	1,000	2,900
2004-08-27	300	300	290	290	9,000	2,900
2004-08-17	290	290	290	290	4,000	2,900
2004-08-16	290	290	290	290	1,000	2,900
2004-08-12	290	290	290	290	1,000	2,900
2004-08-10	290	290	290	290	1,000	2,900
2004-08-09	290	290	290	290	1,000	2,900
2004-08-05	300	305	300	305	2,000	3,050
2004-07-30	295	295	285	285	2,000	2,850
2004-07-28	295	295	295	295	2,000	2,950
2004-07-27	295	295	295	295	4,000	2,950
2004-07-26	295	295	295	295	2,000	2,950
2004-07-23	295	295	295	295	1,000	2,950
2004-07-22	295	295	295	295	1,000	2,950
2004-07-21	300	300	300	300	1,000	3,000
2004-07-20	301	301	301	301	1,000	3,010
2004-07-16	309	309	309	309	1,000	3,090
2004-07-14	301	302	301	302	4,000	3,020
2004-07-13	297	300	295	300	15,000	3,000
2004-07-09	294	294	294	294	1,000	2,940
2004-07-06	305	305	305	305	12,000	3,050
2004-07-05	305	305	305	305	3,000	3,050
2004-07-02	299	305	299	305	7,000	3,050
2004-07-01	299	300	299	299	7,000	2,990
2004-06-30	295	299	295	299	3,000	2,990
2004-06-29	292	294	292	294	3,000	2,940
2004-06-28	291	291	290	291	6,000	2,910
2004-06-24	293	293	281	291	6,000	2,910
2004-06-21	295	295	294	294	3,000	2,940
2004-06-17	285	285	260	285	6,000	2,850
2004-06-15	282	282	282	282	1,000	2,820
2004-06-14	282	282	282	282	1,000	2,820
2004-06-07	270	285	270	285	2,000	2,850
2004-06-04	270	270	270	270	1,000	2,700
2004-06-03	285	285	285	285	1,000	2,850
2004-06-02	285	285	285	285	1,000	2,850
2004-06-01	288	288	285	285	2,000	2,850
2004-05-28	285	285	285	285	3,000	2,850
2004-05-27	285	285	285	285	1,000	2,850
2004-05-26	275	285	275	285	10,000	2,850
2004-05-24	266	276	266	276	2,000	2,760
2004-05-21	256	256	256	256	1,000	2,560
2004-05-20	265	265	240	240	11,000	2,400
2004-05-19	260	260	260	260	1,000	2,600
2004-05-18	260	260	260	260	1,000	2,600
2004-05-17	271	271	265	265	5,000	2,650
2004-05-14	270	270	270	270	1,000	2,700
2004-05-13	271	271	270	270	2,000	2,700
2004-05-12	272	272	270	270	3,000	2,700
2004-05-10	273	273	273	273	2,000	2,730
2004-05-07	270	270	270	270	2,000	2,700
2004-05-06	285	285	285	285	3,000	2,850
2004-04-30	285	285	285	285	4,000	2,850
2004-04-28	276	276	276	276	1,000	2,760
2004-04-27	295	295	295	295	2,000	2,950
2004-04-26	295	295	295	295	2,000	2,950
2004-04-23	295	295	295	295	2,000	2,950
2004-04-22	295	300	295	300	5,000	3,000
2004-04-20	290	290	290	290	1,000	2,900
2004-04-19	290	290	290	290	1,000	2,900
2004-04-16	294	294	289	289	7,000	2,890
2004-04-15	293	293	293	293	1,000	2,930
2004-04-14	295	295	290	292	5,000	2,920
2004-04-13	300	300	300	300	4,000	3,000
2004-04-12	290	290	290	290	1,000	2,900
2004-04-09	290	290	290	290	1,000	2,900
2004-04-08	289	290	289	290	4,000	2,900
2004-04-07	288	288	288	288	1,000	2,880
2004-04-06	284	286	284	286	5,000	2,860
2004-04-05	281	285	281	285	3,000	2,850
2004-04-02	278	280	278	280	4,000	2,800
2004-04-01	278	278	278	278	2,000	2,780
2004-03-31	279	279	279	279	1,000	2,790
2004-03-30	277	280	277	280	2,000	2,800
2004-03-29	280	280	280	280	3,000	2,800
2004-03-26	281	282	280	280	4,000	2,800
2004-03-25	277	277	277	277	1,000	2,770
2004-03-24	280	280	280	280	1,000	2,800
2004-03-23	280	280	280	280	6,000	2,800
2004-03-22	279	280	279	280	4,000	2,800
2004-03-19	280	280	280	280	4,000	2,800
2004-03-18	274	280	274	280	6,000	2,800
2004-03-17	268	274	268	274	3,000	2,740
2004-03-16	268	268	268	268	2,000	2,680
2004-03-15	264	273	260	260	6,000	2,600
2004-03-12	260	260	260	260	2,000	2,600
2004-03-11	260	260	259	259	3,000	2,590
2004-03-10	260	260	260	260	2,000	2,600
2004-03-08	260	264	260	264	2,000	2,640
2004-03-05	256	259	256	259	4,000	2,590
2004-03-03	254	255	254	255	9,000	2,550
2004-03-02	256	256	255	255	6,000	2,550
2004-03-01	255	255	255	255	1,000	2,550
2004-02-27	252	252	252	252	2,000	2,520
2004-02-26	251	251	251	251	1,000	2,510
2004-02-25	245	250	245	250	5,000	2,500
2004-02-24	250	250	250	250	1,000	2,500
2004-02-20	250	255	250	255	6,000	2,550
2004-02-19	255	255	255	255	1,000	2,550
2004-02-17	248	249	248	249	3,000	2,490
2004-02-16	248	248	248	248	1,000	2,480
2004-02-06	243	243	243	243	3,000	2,430
2004-02-05	245	245	245	245	3,000	2,450
2004-02-02	249	249	243	243	3,000	2,430
2004-01-30	243	243	243	243	6,000	2,430
2004-01-29	243	243	242	242	8,000	2,420
2004-01-28	243	243	243	243	1,000	2,430
2004-01-27	241	244	241	244	2,000	2,440
2004-01-26	242	243	242	243	10,000	2,430
2004-01-23	242	242	242	242	2,000	2,420
2004-01-16	245	245	240	240	2,000	2,400
2004-01-09	240	240	240	240	4,000	2,400
2004-01-08	235	240	234	240	7,000	2,400
2004-01-05	239	240	239	240	4,000	2,400

分割・併合履歴： [2017-09-27]1株→0.1株