9060 日本ロジテム(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-28 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
2006-12-27 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
2006-12-26 | 356 | 360 | 356 | 360 | 4,000 | 3,600 |
2006-12-25 | 356 | 356 | 355 | 355 | 14,000 | 3,550 |
2006-12-22 | 353 | 361 | 353 | 356 | 8,000 | 3,560 |
2006-12-21 | 358 | 358 | 351 | 355 | 10,000 | 3,550 |
2006-12-20 | 354 | 370 | 354 | 365 | 10,000 | 3,650 |
2006-12-19 | 369 | 369 | 365 | 369 | 9,000 | 3,690 |
2006-12-18 | 365 | 366 | 365 | 366 | 14,000 | 3,660 |
2006-12-15 | 365 | 366 | 365 | 365 | 6,000 | 3,650 |
2006-12-14 | 366 | 366 | 360 | 365 | 21,000 | 3,650 |
2006-12-13 | 363 | 366 | 363 | 366 | 6,000 | 3,660 |
2006-12-12 | 374 | 374 | 362 | 371 | 11,000 | 3,710 |
2006-12-11 | 370 | 373 | 365 | 373 | 4,000 | 3,730 |
2006-12-08 | 372 | 372 | 370 | 370 | 3,000 | 3,700 |
2006-12-07 | 369 | 373 | 364 | 373 | 12,000 | 3,730 |
2006-12-05 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
2006-12-04 | 374 | 374 | 373 | 374 | 3,000 | 3,740 |
2006-12-01 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
2006-11-30 | 374 | 374 | 374 | 374 | 8,000 | 3,740 |
2006-11-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
2006-11-28 | 373 | 378 | 373 | 373 | 4,000 | 3,730 |
2006-11-27 | 372 | 373 | 372 | 373 | 5,000 | 3,730 |
2006-11-24 | 373 | 373 | 372 | 372 | 2,000 | 3,720 |
2006-11-22 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
2006-11-21 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2006-11-20 | 395 | 395 | 385 | 385 | 4,000 | 3,850 |
2006-11-17 | 398 | 398 | 395 | 395 | 4,000 | 3,950 |
2006-11-16 | 385 | 395 | 376 | 395 | 6,000 | 3,950 |
2006-11-14 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
2006-11-13 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
2006-11-09 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
2006-11-08 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
2006-11-07 | 395 | 395 | 394 | 395 | 4,000 | 3,950 |
2006-11-06 | 394 | 394 | 394 | 394 | 7,000 | 3,940 |
2006-11-02 | 396 | 396 | 395 | 395 | 2,000 | 3,950 |
2006-11-01 | 398 | 398 | 395 | 395 | 5,000 | 3,950 |
2006-10-31 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
2006-10-30 | 388 | 388 | 385 | 388 | 3,000 | 3,880 |
2006-10-27 | 388 | 388 | 388 | 388 | 5,000 | 3,880 |
2006-10-26 | 396 | 396 | 386 | 386 | 10,000 | 3,860 |
2006-10-25 | 391 | 396 | 389 | 396 | 8,000 | 3,960 |
2006-10-24 | 389 | 390 | 389 | 390 | 9,000 | 3,900 |
2006-10-23 | 385 | 387 | 385 | 387 | 5,000 | 3,870 |
2006-10-20 | 387 | 387 | 385 | 385 | 2,000 | 3,850 |
2006-10-19 | 395 | 400 | 385 | 385 | 9,000 | 3,850 |
2006-10-18 | 384 | 395 | 384 | 395 | 23,000 | 3,950 |
2006-10-17 | 375 | 400 | 375 | 399 | 14,000 | 3,990 |
2006-10-16 | 381 | 382 | 372 | 375 | 6,000 | 3,750 |
2006-10-13 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
2006-10-12 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
2006-10-11 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
2006-10-10 | 402 | 402 | 400 | 401 | 4,000 | 4,010 |
2006-10-05 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
2006-10-03 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
2006-10-02 | 405 | 405 | 400 | 405 | 5,000 | 4,050 |
2006-09-27 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
2006-09-26 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
2006-09-21 | 389 | 408 | 389 | 408 | 15,000 | 4,080 |
2006-09-20 | 392 | 395 | 392 | 394 | 6,000 | 3,940 |
2006-09-19 | 400 | 403 | 394 | 394 | 6,000 | 3,940 |
2006-09-15 | 391 | 395 | 391 | 395 | 2,000 | 3,950 |
2006-09-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
2006-09-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
2006-09-12 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
2006-09-11 | 403 | 403 | 401 | 401 | 2,000 | 4,010 |
2006-09-08 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
2006-09-07 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
2006-09-06 | 403 | 403 | 403 | 403 | 8,000 | 4,030 |
2006-09-05 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
2006-09-04 | 408 | 408 | 400 | 402 | 10,000 | 4,020 |
2006-08-30 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
2006-08-28 | 409 | 409 | 408 | 408 | 4,000 | 4,080 |
2006-08-25 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
2006-08-24 | 414 | 414 | 403 | 403 | 3,000 | 4,030 |
2006-08-23 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
2006-08-22 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
2006-08-21 | 402 | 402 | 400 | 400 | 4,000 | 4,000 |
2006-08-18 | 395 | 400 | 395 | 400 | 3,000 | 4,000 |
2006-08-17 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
2006-08-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
2006-08-15 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
2006-08-14 | 400 | 403 | 400 | 403 | 7,000 | 4,030 |
2006-08-11 | 402 | 402 | 400 | 400 | 4,000 | 4,000 |
2006-08-10 | 403 | 403 | 400 | 400 | 4,000 | 4,000 |
2006-08-09 | 403 | 404 | 403 | 403 | 4,000 | 4,030 |
2006-08-08 | 374 | 403 | 374 | 403 | 3,000 | 4,030 |
2006-08-07 | 410 | 410 | 407 | 407 | 4,000 | 4,070 |
2006-08-04 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
2006-08-01 | 412 | 412 | 412 | 412 | 3,000 | 4,120 |
2006-07-31 | 404 | 415 | 404 | 415 | 2,000 | 4,150 |
2006-07-26 | 406 | 407 | 405 | 407 | 6,000 | 4,070 |
2006-07-20 | 400 | 415 | 400 | 415 | 2,000 | 4,150 |
2006-07-19 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
2006-07-18 | 399 | 399 | 394 | 394 | 4,000 | 3,940 |
2006-07-14 | 400 | 405 | 400 | 400 | 15,000 | 4,000 |
2006-07-12 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
2006-07-11 | 402 | 402 | 401 | 401 | 7,000 | 4,010 |
2006-07-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
2006-07-07 | 420 | 420 | 418 | 418 | 10,000 | 4,180 |
2006-07-06 | 402 | 420 | 402 | 420 | 4,000 | 4,200 |
2006-07-05 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
2006-07-04 | 401 | 401 | 400 | 400 | 23,000 | 4,000 |
2006-07-03 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
2006-06-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
2006-06-27 | 403 | 403 | 400 | 400 | 2,000 | 4,000 |
2006-06-26 | 405 | 405 | 403 | 403 | 2,000 | 4,030 |
2006-06-23 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
2006-06-22 | 403 | 403 | 403 | 403 | 8,000 | 4,030 |
2006-06-21 | 410 | 410 | 403 | 403 | 2,000 | 4,030 |
2006-06-20 | 405 | 405 | 403 | 403 | 2,000 | 4,030 |
2006-06-19 | 401 | 402 | 401 | 402 | 4,000 | 4,020 |
2006-06-16 | 403 | 406 | 400 | 400 | 19,000 | 4,000 |
2006-06-15 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
2006-06-14 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
2006-06-13 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
2006-06-12 | 390 | 400 | 390 | 400 | 2,000 | 4,000 |
2006-06-09 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
2006-06-08 | 390 | 390 | 382 | 382 | 5,000 | 3,820 |
2006-06-07 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
2006-06-02 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
2006-06-01 | 400 | 405 | 400 | 405 | 5,000 | 4,050 |
2006-05-31 | 403 | 403 | 403 | 403 | 6,000 | 4,030 |
2006-05-30 | 399 | 405 | 399 | 405 | 7,000 | 4,050 |
2006-05-29 | 405 | 405 | 399 | 399 | 3,000 | 3,990 |
2006-05-26 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
2006-05-25 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
2006-05-24 | 412 | 412 | 410 | 410 | 4,000 | 4,100 |
2006-05-23 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
2006-05-22 | 436 | 436 | 435 | 435 | 2,000 | 4,350 |
2006-05-19 | 425 | 435 | 425 | 434 | 22,000 | 4,340 |
2006-05-18 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
2006-05-17 | 429 | 429 | 405 | 405 | 16,000 | 4,050 |
2006-05-16 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
2006-05-15 | 428 | 438 | 428 | 433 | 8,000 | 4,330 |
2006-05-11 | 437 | 437 | 430 | 430 | 3,000 | 4,300 |
2006-05-10 | 440 | 440 | 439 | 439 | 2,000 | 4,390 |
2006-05-09 | 449 | 449 | 444 | 444 | 3,000 | 4,440 |
2006-05-08 | 455 | 455 | 446 | 446 | 2,000 | 4,460 |
2006-04-28 | 450 | 455 | 450 | 455 | 5,000 | 4,550 |
2006-04-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
2006-04-25 | 453 | 453 | 446 | 447 | 7,000 | 4,470 |
2006-04-24 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
2006-04-21 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
2006-04-20 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
2006-04-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
2006-04-14 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
2006-04-13 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
2006-04-12 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
2006-04-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
2006-04-10 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
2006-04-07 | 498 | 498 | 496 | 496 | 2,000 | 4,960 |
2006-04-06 | 498 | 498 | 496 | 498 | 6,000 | 4,980 |
2006-04-05 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
2006-04-04 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
2006-04-03 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
2006-03-31 | 500 | 500 | 496 | 496 | 4,000 | 4,960 |
2006-03-30 | 496 | 500 | 496 | 500 | 4,000 | 5,000 |
2006-03-29 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
2006-03-28 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
2006-03-27 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
2006-03-24 | 490 | 493 | 490 | 493 | 5,000 | 4,930 |
2006-03-22 | 489 | 490 | 489 | 490 | 5,000 | 4,900 |
2006-03-20 | 490 | 490 | 489 | 490 | 4,000 | 4,900 |
2006-03-16 | 490 | 490 | 480 | 490 | 3,000 | 4,900 |
2006-03-15 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
2006-03-14 | 475 | 476 | 475 | 476 | 3,000 | 4,760 |
2006-03-13 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
2006-03-10 | 468 | 480 | 468 | 480 | 9,000 | 4,800 |
2006-03-09 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
2006-03-08 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
2006-03-07 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
2006-03-06 | 436 | 437 | 436 | 437 | 7,000 | 4,370 |
2006-03-03 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
2006-03-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
2006-03-01 | 450 | 450 | 440 | 440 | 2,000 | 4,400 |
2006-02-27 | 470 | 470 | 465 | 465 | 3,000 | 4,650 |
2006-02-24 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
2006-02-23 | 440 | 450 | 440 | 450 | 2,000 | 4,500 |
2006-02-22 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
2006-02-21 | 396 | 410 | 395 | 410 | 20,000 | 4,100 |
2006-02-20 | 448 | 448 | 420 | 420 | 7,000 | 4,200 |
2006-02-17 | 470 | 470 | 443 | 449 | 8,000 | 4,490 |
2006-02-16 | 479 | 479 | 475 | 475 | 4,000 | 4,750 |
2006-02-15 | 483 | 484 | 483 | 484 | 2,000 | 4,840 |
2006-02-14 | 480 | 480 | 460 | 475 | 8,000 | 4,750 |
2006-02-13 | 494 | 499 | 490 | 490 | 9,000 | 4,900 |
2006-02-10 | 507 | 507 | 499 | 499 | 14,000 | 4,990 |
2006-02-09 | 506 | 510 | 506 | 510 | 10,000 | 5,100 |
2006-02-08 | 516 | 516 | 508 | 508 | 17,000 | 5,080 |
2006-02-07 | 514 | 515 | 513 | 515 | 15,000 | 5,150 |
2006-02-06 | 505 | 515 | 505 | 514 | 12,000 | 5,140 |
2006-02-03 | 515 | 515 | 503 | 503 | 2,000 | 5,030 |
2006-02-02 | 514 | 514 | 500 | 505 | 11,000 | 5,050 |
2006-02-01 | 518 | 518 | 509 | 514 | 4,000 | 5,140 |
2006-01-31 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
2006-01-30 | 508 | 518 | 508 | 515 | 8,000 | 5,150 |
2006-01-27 | 520 | 520 | 507 | 508 | 7,000 | 5,080 |
2006-01-25 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
2006-01-24 | 500 | 514 | 500 | 514 | 4,000 | 5,140 |
2006-01-20 | 525 | 525 | 520 | 520 | 3,000 | 5,200 |
2006-01-19 | 500 | 519 | 500 | 519 | 3,000 | 5,190 |
2006-01-18 | 527 | 527 | 500 | 500 | 7,000 | 5,000 |
2006-01-17 | 552 | 552 | 546 | 546 | 5,000 | 5,460 |
2006-01-16 | 560 | 560 | 552 | 552 | 4,000 | 5,520 |
2006-01-13 | 560 | 560 | 534 | 552 | 20,000 | 5,520 |
2006-01-12 | 558 | 560 | 552 | 555 | 10,000 | 5,550 |
2006-01-11 | 579 | 579 | 550 | 555 | 6,000 | 5,550 |
2006-01-10 | 570 | 580 | 567 | 580 | 3,000 | 5,800 |
2006-01-06 | 577 | 580 | 560 | 580 | 13,000 | 5,800 |
2006-01-05 | 615 | 615 | 580 | 580 | 23,000 | 5,800 |
2006-01-04 | 530 | 545 | 520 | 545 | 5,000 | 5,450 |
分割・併合履歴 : [2017-09-27]1株→0.1株