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
2005-12-3051052551052022,0005,200
2005-12-2950051050050618,0005,060
2005-12-2849151549151015,0005,100
2005-12-2750052547552521,0005,250
2005-12-2645050045049030,0004,900
2005-12-2245045043044519,0004,450
2005-12-2145045045045013,0004,500
2005-12-204404504404507,0004,500
2005-12-1945545545045011,0004,500
2005-12-164594604504508,0004,500
2005-12-154604604594596,0004,590
2005-12-144594594594591,0004,590
2005-12-134604604604604,0004,600
2005-12-1245246044746012,0004,600
2005-12-094474474474471,0004,470
2005-12-084554554464462,0004,460
2005-12-0745045044044015,0004,400
2005-12-064694704654656,0004,650
2005-12-054804804704705,0004,700
2005-12-024794804704805,0004,800
2005-12-014894894894891,0004,890
2005-11-3046548545048521,0004,850
2005-11-294854854854851,0004,850
2005-11-284894894894892,0004,890
2005-11-254904904894894,0004,890
2005-11-2448448548348512,0004,850
2005-11-2248148348048316,0004,830
2005-11-2147048047047514,0004,750
2005-11-1846046345346313,0004,630
2005-11-174594604524607,0004,600
2005-11-164604604554552,0004,550
2005-11-154604604574586,0004,580
2005-11-144544554544543,0004,540
2005-11-1145045044045011,0004,500
2005-11-1047047047047010,0004,700
2005-11-0946147046147028,0004,700
2005-11-084604684604606,0004,600
2005-11-074574574574575,0004,570
2005-11-044474504474506,0004,500
2005-11-0244045044044735,0004,470
2005-11-014314404314407,0004,400
2005-10-3143043543043528,0004,350
2005-10-2840043540042049,0004,200
2005-10-2738040038039010,0003,900
2005-10-2636737836737810,0003,780
2005-10-253653673573675,0003,670
2005-10-243553693543659,0003,650
2005-10-213543603543547,0003,540
2005-10-2036036034935416,0003,540
2005-10-193713713713711,0003,710
2005-10-183703703703701,0003,700
2005-10-173703703703702,0003,700
2005-10-143663663663661,0003,660
2005-10-1336236536236515,0003,650
2005-10-123613613613611,0003,610
2005-10-113653653653651,0003,650
2005-10-073553653553652,0003,650
2005-10-063703703653653,0003,650
2005-10-053703703703706,0003,700
2005-10-043653653653653,0003,650
2005-09-303653653553658,0003,650
2005-09-2837637636537018,0003,700
2005-09-2738038035536116,0003,610
2005-09-263713803703809,0003,800
2005-09-2236137035537020,0003,700
2005-09-2136837536036018,0003,600
2005-09-2036036535936517,0003,650
2005-09-1636036536036525,0003,650
2005-09-153593603573609,0003,600
2005-09-143573573573574,0003,570
2005-09-133573573573572,0003,570
2005-09-123553573553572,0003,570
2005-09-093473503473505,0003,500
2005-09-0835536334534513,0003,450
2005-09-073473553473559,0003,550
2005-09-063603603453454,0003,450
2005-09-053603603603604,0003,600
2005-09-013553553503505,0003,500
2005-08-263653653653656,0003,650
2005-08-253613653613653,0003,650
2005-08-243653653613612,0003,610
2005-08-2336036136036014,0003,600
2005-08-223563603563605,0003,600
2005-08-193553583553584,0003,580
2005-08-183463463453453,0003,450
2005-08-173413453413454,0003,450
2005-08-163453453453451,0003,450
2005-08-113513513423423,0003,420
2005-08-093553603553608,0003,600
2005-08-0834136034135522,0003,550
2005-08-043413413413412,0003,410
2005-08-033523523503505,0003,500
2005-08-023503703503603,0003,600
2005-08-013753753603608,0003,600
2005-07-293793793793791,0003,790
2005-07-2836437536437526,0003,750
2005-07-2736336536036216,0003,620
2005-07-2634836134835516,0003,550
2005-07-2534134634134629,0003,460
2005-07-223443443413412,0003,410
2005-07-213323463303467,0003,460
2005-07-203303303223293,0003,290
2005-07-193503503503503,0003,500
2005-07-133633643603604,0003,600
2005-07-1236436436036416,0003,640
2005-07-1136036033935410,0003,540
2005-07-0836036335935928,0003,590
2005-07-0733936933936426,0003,640
2005-07-0632833532833513,0003,350
2005-07-053303303273287,0003,280
2005-07-0432433332332314,0003,230
2005-07-0133033032032015,0003,200
2005-06-303243243233232,0003,230
2005-06-293333333333331,0003,330
2005-06-283333333333335,0003,330
2005-06-273293333293332,0003,330
2005-06-243253283253284,0003,280
2005-06-2332933032532510,0003,250
2005-06-223213213213212,0003,210
2005-06-213303303153157,0003,150
2005-06-203203203203202,0003,200
2005-06-173073133073133,0003,130
2005-06-163033033033034,0003,030
2005-06-1530631130631129,0003,110
2005-06-143163163163164,0003,160
2005-06-133233243233242,0003,240
2005-06-103193193193193,0003,190
2005-06-093203203203202,0003,200
2005-06-083203203203202,0003,200
2005-06-073133193133195,0003,190
2005-06-063113113113113,0003,110
2005-06-023073083053053,0003,050
2005-06-013023023023021,0003,020
2005-05-313113113113111,0003,110
2005-05-303003113003114,0003,110
2005-05-273103103103101,0003,100
2005-05-263113113113118,0003,110
2005-05-2330531230231210,0003,120
2005-05-192952952952955,0002,950
2005-05-173013012882884,0002,880
2005-05-163023033013016,0003,010
2005-05-133033053033054,0003,050
2005-05-123013033013034,0003,030
2005-05-1130030429930014,0003,000
2005-05-103023022962997,0002,990
2005-05-093053053023023,0003,020
2005-05-0629530029530011,0003,000
2005-05-0228729628729517,0002,950
2005-04-283053093053055,0003,050
2005-04-272952952952951,0002,950
2005-04-262932932932931,0002,930
2005-04-222942952862864,0002,860
2005-04-202942952932933,0002,930
2005-04-152952952952951,0002,950
2005-04-142962962962962,0002,960
2005-04-113103103103103,0003,100
2005-04-083033033033031,0003,030
2005-04-052993032993032,0003,030
2005-04-043003002942944,0002,940
2005-04-013003003003005,0003,000
2005-03-303183183113116,0003,110
2005-03-293193193193191,0003,190
2005-03-283193193193192,0003,190
2005-03-223193213193193,0003,190
2005-03-183153193133199,0003,190
2005-03-173183183153152,0003,150
2005-03-1634834832232212,0003,220
2005-03-1533634033533523,0003,350
2005-03-143303303263263,0003,260
2005-03-113283283253253,0003,250
2005-03-103283283283284,0003,280
2005-03-093263273263274,0003,270
2005-03-073203263203266,0003,260
2005-03-043103203013205,0003,200
2005-03-033153153153152,0003,150
2005-03-023153153153153,0003,150
2005-03-013153153133155,0003,150
2005-02-283153153133156,0003,150
2005-02-2430231030231011,0003,100
2005-02-233003003003001,0003,000
2005-02-223003002972972,0002,970
2005-02-213003002972974,0002,970
2005-02-183003002972979,0002,970
2005-02-173053052972979,0002,970
2005-02-163003053003054,0003,050
2005-02-152983002973007,0003,000
2005-02-1429529529529516,0002,950
2005-02-102992992992991,0002,990
2005-02-092952972952972,0002,970
2005-02-082952952922922,0002,920
2005-02-072922922922928,0002,920
2005-02-042952952922926,0002,920
2005-02-032982982962965,0002,960
2005-02-012962962952963,0002,960
2005-01-312952982952982,0002,980
2005-01-272952952952951,0002,950
2005-01-2629529729429510,0002,950
2005-01-252942942942945,0002,940
2005-01-242952952952951,0002,950
2005-01-213003002952952,0002,950
2005-01-202952952952952,0002,950
2005-01-182942942942941,0002,940
2005-01-172922922922921,0002,920
2005-01-142972972902905,0002,900
2005-01-133053053023023,0003,020
2005-01-123133133063067,0003,060
2005-01-1134034031231221,0003,120
2005-01-072802852802855,0002,850
2005-01-062802802802801,0002,800
2005-01-052802802802801,0002,800
2005-01-042792792792792,0002,790

分割・併合履歴 : [2017-09-27]1株→0.1株