9060 日本ロジテム(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 510 | 525 | 510 | 520 | 22,000 | 5,200 |
2005-12-29 | 500 | 510 | 500 | 506 | 18,000 | 5,060 |
2005-12-28 | 491 | 515 | 491 | 510 | 15,000 | 5,100 |
2005-12-27 | 500 | 525 | 475 | 525 | 21,000 | 5,250 |
2005-12-26 | 450 | 500 | 450 | 490 | 30,000 | 4,900 |
2005-12-22 | 450 | 450 | 430 | 445 | 19,000 | 4,450 |
2005-12-21 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
2005-12-20 | 440 | 450 | 440 | 450 | 7,000 | 4,500 |
2005-12-19 | 455 | 455 | 450 | 450 | 11,000 | 4,500 |
2005-12-16 | 459 | 460 | 450 | 450 | 8,000 | 4,500 |
2005-12-15 | 460 | 460 | 459 | 459 | 6,000 | 4,590 |
2005-12-14 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
2005-12-13 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
2005-12-12 | 452 | 460 | 447 | 460 | 12,000 | 4,600 |
2005-12-09 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
2005-12-08 | 455 | 455 | 446 | 446 | 2,000 | 4,460 |
2005-12-07 | 450 | 450 | 440 | 440 | 15,000 | 4,400 |
2005-12-06 | 469 | 470 | 465 | 465 | 6,000 | 4,650 |
2005-12-05 | 480 | 480 | 470 | 470 | 5,000 | 4,700 |
2005-12-02 | 479 | 480 | 470 | 480 | 5,000 | 4,800 |
2005-12-01 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
2005-11-30 | 465 | 485 | 450 | 485 | 21,000 | 4,850 |
2005-11-29 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
2005-11-28 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
2005-11-25 | 490 | 490 | 489 | 489 | 4,000 | 4,890 |
2005-11-24 | 484 | 485 | 483 | 485 | 12,000 | 4,850 |
2005-11-22 | 481 | 483 | 480 | 483 | 16,000 | 4,830 |
2005-11-21 | 470 | 480 | 470 | 475 | 14,000 | 4,750 |
2005-11-18 | 460 | 463 | 453 | 463 | 13,000 | 4,630 |
2005-11-17 | 459 | 460 | 452 | 460 | 7,000 | 4,600 |
2005-11-16 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
2005-11-15 | 460 | 460 | 457 | 458 | 6,000 | 4,580 |
2005-11-14 | 454 | 455 | 454 | 454 | 3,000 | 4,540 |
2005-11-11 | 450 | 450 | 440 | 450 | 11,000 | 4,500 |
2005-11-10 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
2005-11-09 | 461 | 470 | 461 | 470 | 28,000 | 4,700 |
2005-11-08 | 460 | 468 | 460 | 460 | 6,000 | 4,600 |
2005-11-07 | 457 | 457 | 457 | 457 | 5,000 | 4,570 |
2005-11-04 | 447 | 450 | 447 | 450 | 6,000 | 4,500 |
2005-11-02 | 440 | 450 | 440 | 447 | 35,000 | 4,470 |
2005-11-01 | 431 | 440 | 431 | 440 | 7,000 | 4,400 |
2005-10-31 | 430 | 435 | 430 | 435 | 28,000 | 4,350 |
2005-10-28 | 400 | 435 | 400 | 420 | 49,000 | 4,200 |
2005-10-27 | 380 | 400 | 380 | 390 | 10,000 | 3,900 |
2005-10-26 | 367 | 378 | 367 | 378 | 10,000 | 3,780 |
2005-10-25 | 365 | 367 | 357 | 367 | 5,000 | 3,670 |
2005-10-24 | 355 | 369 | 354 | 365 | 9,000 | 3,650 |
2005-10-21 | 354 | 360 | 354 | 354 | 7,000 | 3,540 |
2005-10-20 | 360 | 360 | 349 | 354 | 16,000 | 3,540 |
2005-10-19 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
2005-10-18 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
2005-10-17 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
2005-10-14 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
2005-10-13 | 362 | 365 | 362 | 365 | 15,000 | 3,650 |
2005-10-12 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
2005-10-11 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
2005-10-07 | 355 | 365 | 355 | 365 | 2,000 | 3,650 |
2005-10-06 | 370 | 370 | 365 | 365 | 3,000 | 3,650 |
2005-10-05 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
2005-10-04 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
2005-09-30 | 365 | 365 | 355 | 365 | 8,000 | 3,650 |
2005-09-28 | 376 | 376 | 365 | 370 | 18,000 | 3,700 |
2005-09-27 | 380 | 380 | 355 | 361 | 16,000 | 3,610 |
2005-09-26 | 371 | 380 | 370 | 380 | 9,000 | 3,800 |
2005-09-22 | 361 | 370 | 355 | 370 | 20,000 | 3,700 |
2005-09-21 | 368 | 375 | 360 | 360 | 18,000 | 3,600 |
2005-09-20 | 360 | 365 | 359 | 365 | 17,000 | 3,650 |
2005-09-16 | 360 | 365 | 360 | 365 | 25,000 | 3,650 |
2005-09-15 | 359 | 360 | 357 | 360 | 9,000 | 3,600 |
2005-09-14 | 357 | 357 | 357 | 357 | 4,000 | 3,570 |
2005-09-13 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
2005-09-12 | 355 | 357 | 355 | 357 | 2,000 | 3,570 |
2005-09-09 | 347 | 350 | 347 | 350 | 5,000 | 3,500 |
2005-09-08 | 355 | 363 | 345 | 345 | 13,000 | 3,450 |
2005-09-07 | 347 | 355 | 347 | 355 | 9,000 | 3,550 |
2005-09-06 | 360 | 360 | 345 | 345 | 4,000 | 3,450 |
2005-09-05 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
2005-09-01 | 355 | 355 | 350 | 350 | 5,000 | 3,500 |
2005-08-26 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
2005-08-25 | 361 | 365 | 361 | 365 | 3,000 | 3,650 |
2005-08-24 | 365 | 365 | 361 | 361 | 2,000 | 3,610 |
2005-08-23 | 360 | 361 | 360 | 360 | 14,000 | 3,600 |
2005-08-22 | 356 | 360 | 356 | 360 | 5,000 | 3,600 |
2005-08-19 | 355 | 358 | 355 | 358 | 4,000 | 3,580 |
2005-08-18 | 346 | 346 | 345 | 345 | 3,000 | 3,450 |
2005-08-17 | 341 | 345 | 341 | 345 | 4,000 | 3,450 |
2005-08-16 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
2005-08-11 | 351 | 351 | 342 | 342 | 3,000 | 3,420 |
2005-08-09 | 355 | 360 | 355 | 360 | 8,000 | 3,600 |
2005-08-08 | 341 | 360 | 341 | 355 | 22,000 | 3,550 |
2005-08-04 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
2005-08-03 | 352 | 352 | 350 | 350 | 5,000 | 3,500 |
2005-08-02 | 350 | 370 | 350 | 360 | 3,000 | 3,600 |
2005-08-01 | 375 | 375 | 360 | 360 | 8,000 | 3,600 |
2005-07-29 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
2005-07-28 | 364 | 375 | 364 | 375 | 26,000 | 3,750 |
2005-07-27 | 363 | 365 | 360 | 362 | 16,000 | 3,620 |
2005-07-26 | 348 | 361 | 348 | 355 | 16,000 | 3,550 |
2005-07-25 | 341 | 346 | 341 | 346 | 29,000 | 3,460 |
2005-07-22 | 344 | 344 | 341 | 341 | 2,000 | 3,410 |
2005-07-21 | 332 | 346 | 330 | 346 | 7,000 | 3,460 |
2005-07-20 | 330 | 330 | 322 | 329 | 3,000 | 3,290 |
2005-07-19 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
2005-07-13 | 363 | 364 | 360 | 360 | 4,000 | 3,600 |
2005-07-12 | 364 | 364 | 360 | 364 | 16,000 | 3,640 |
2005-07-11 | 360 | 360 | 339 | 354 | 10,000 | 3,540 |
2005-07-08 | 360 | 363 | 359 | 359 | 28,000 | 3,590 |
2005-07-07 | 339 | 369 | 339 | 364 | 26,000 | 3,640 |
2005-07-06 | 328 | 335 | 328 | 335 | 13,000 | 3,350 |
2005-07-05 | 330 | 330 | 327 | 328 | 7,000 | 3,280 |
2005-07-04 | 324 | 333 | 323 | 323 | 14,000 | 3,230 |
2005-07-01 | 330 | 330 | 320 | 320 | 15,000 | 3,200 |
2005-06-30 | 324 | 324 | 323 | 323 | 2,000 | 3,230 |
2005-06-29 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
2005-06-28 | 333 | 333 | 333 | 333 | 5,000 | 3,330 |
2005-06-27 | 329 | 333 | 329 | 333 | 2,000 | 3,330 |
2005-06-24 | 325 | 328 | 325 | 328 | 4,000 | 3,280 |
2005-06-23 | 329 | 330 | 325 | 325 | 10,000 | 3,250 |
2005-06-22 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
2005-06-21 | 330 | 330 | 315 | 315 | 7,000 | 3,150 |
2005-06-20 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
2005-06-17 | 307 | 313 | 307 | 313 | 3,000 | 3,130 |
2005-06-16 | 303 | 303 | 303 | 303 | 4,000 | 3,030 |
2005-06-15 | 306 | 311 | 306 | 311 | 29,000 | 3,110 |
2005-06-14 | 316 | 316 | 316 | 316 | 4,000 | 3,160 |
2005-06-13 | 323 | 324 | 323 | 324 | 2,000 | 3,240 |
2005-06-10 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
2005-06-09 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
2005-06-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
2005-06-07 | 313 | 319 | 313 | 319 | 5,000 | 3,190 |
2005-06-06 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
2005-06-02 | 307 | 308 | 305 | 305 | 3,000 | 3,050 |
2005-06-01 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
2005-05-31 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
2005-05-30 | 300 | 311 | 300 | 311 | 4,000 | 3,110 |
2005-05-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
2005-05-26 | 311 | 311 | 311 | 311 | 8,000 | 3,110 |
2005-05-23 | 305 | 312 | 302 | 312 | 10,000 | 3,120 |
2005-05-19 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
2005-05-17 | 301 | 301 | 288 | 288 | 4,000 | 2,880 |
2005-05-16 | 302 | 303 | 301 | 301 | 6,000 | 3,010 |
2005-05-13 | 303 | 305 | 303 | 305 | 4,000 | 3,050 |
2005-05-12 | 301 | 303 | 301 | 303 | 4,000 | 3,030 |
2005-05-11 | 300 | 304 | 299 | 300 | 14,000 | 3,000 |
2005-05-10 | 302 | 302 | 296 | 299 | 7,000 | 2,990 |
2005-05-09 | 305 | 305 | 302 | 302 | 3,000 | 3,020 |
2005-05-06 | 295 | 300 | 295 | 300 | 11,000 | 3,000 |
2005-05-02 | 287 | 296 | 287 | 295 | 17,000 | 2,950 |
2005-04-28 | 305 | 309 | 305 | 305 | 5,000 | 3,050 |
2005-04-27 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
2005-04-26 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
2005-04-22 | 294 | 295 | 286 | 286 | 4,000 | 2,860 |
2005-04-20 | 294 | 295 | 293 | 293 | 3,000 | 2,930 |
2005-04-15 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
2005-04-14 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
2005-04-11 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
2005-04-08 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
2005-04-05 | 299 | 303 | 299 | 303 | 2,000 | 3,030 |
2005-04-04 | 300 | 300 | 294 | 294 | 4,000 | 2,940 |
2005-04-01 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
2005-03-30 | 318 | 318 | 311 | 311 | 6,000 | 3,110 |
2005-03-29 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
2005-03-28 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
2005-03-22 | 319 | 321 | 319 | 319 | 3,000 | 3,190 |
2005-03-18 | 315 | 319 | 313 | 319 | 9,000 | 3,190 |
2005-03-17 | 318 | 318 | 315 | 315 | 2,000 | 3,150 |
2005-03-16 | 348 | 348 | 322 | 322 | 12,000 | 3,220 |
2005-03-15 | 336 | 340 | 335 | 335 | 23,000 | 3,350 |
2005-03-14 | 330 | 330 | 326 | 326 | 3,000 | 3,260 |
2005-03-11 | 328 | 328 | 325 | 325 | 3,000 | 3,250 |
2005-03-10 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
2005-03-09 | 326 | 327 | 326 | 327 | 4,000 | 3,270 |
2005-03-07 | 320 | 326 | 320 | 326 | 6,000 | 3,260 |
2005-03-04 | 310 | 320 | 301 | 320 | 5,000 | 3,200 |
2005-03-03 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
2005-03-02 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
2005-03-01 | 315 | 315 | 313 | 315 | 5,000 | 3,150 |
2005-02-28 | 315 | 315 | 313 | 315 | 6,000 | 3,150 |
2005-02-24 | 302 | 310 | 302 | 310 | 11,000 | 3,100 |
2005-02-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2005-02-22 | 300 | 300 | 297 | 297 | 2,000 | 2,970 |
2005-02-21 | 300 | 300 | 297 | 297 | 4,000 | 2,970 |
2005-02-18 | 300 | 300 | 297 | 297 | 9,000 | 2,970 |
2005-02-17 | 305 | 305 | 297 | 297 | 9,000 | 2,970 |
2005-02-16 | 300 | 305 | 300 | 305 | 4,000 | 3,050 |
2005-02-15 | 298 | 300 | 297 | 300 | 7,000 | 3,000 |
2005-02-14 | 295 | 295 | 295 | 295 | 16,000 | 2,950 |
2005-02-10 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
2005-02-09 | 295 | 297 | 295 | 297 | 2,000 | 2,970 |
2005-02-08 | 295 | 295 | 292 | 292 | 2,000 | 2,920 |
2005-02-07 | 292 | 292 | 292 | 292 | 8,000 | 2,920 |
2005-02-04 | 295 | 295 | 292 | 292 | 6,000 | 2,920 |
2005-02-03 | 298 | 298 | 296 | 296 | 5,000 | 2,960 |
2005-02-01 | 296 | 296 | 295 | 296 | 3,000 | 2,960 |
2005-01-31 | 295 | 298 | 295 | 298 | 2,000 | 2,980 |
2005-01-27 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
2005-01-26 | 295 | 297 | 294 | 295 | 10,000 | 2,950 |
2005-01-25 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
2005-01-24 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
2005-01-21 | 300 | 300 | 295 | 295 | 2,000 | 2,950 |
2005-01-20 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
2005-01-18 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
2005-01-17 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
2005-01-14 | 297 | 297 | 290 | 290 | 5,000 | 2,900 |
2005-01-13 | 305 | 305 | 302 | 302 | 3,000 | 3,020 |
2005-01-12 | 313 | 313 | 306 | 306 | 7,000 | 3,060 |
2005-01-11 | 340 | 340 | 312 | 312 | 21,000 | 3,120 |
2005-01-07 | 280 | 285 | 280 | 285 | 5,000 | 2,850 |
2005-01-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
2005-01-05 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
2005-01-04 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
分割・併合履歴 : [2017-09-27]1株→0.1株