9060 日本ロジテム(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-273203203153152,0003,150
2007-12-253153153153151,0003,150
2007-12-203063163033033,0003,030
2007-12-193263263263261,0003,260
2007-12-183253253253251,0003,250
2007-12-173303303303305,0003,300
2007-12-143353353353351,0003,350
2007-12-123253303253305,0003,300
2007-12-113253253253252,0003,250
2007-12-103193203193208,0003,200
2007-12-073103193103193,0003,190
2007-12-063063063063061,0003,060
2007-12-043103103063066,0003,060
2007-12-033153203153203,0003,200
2007-11-303053103053102,0003,100
2007-11-292953002953003,0003,000
2007-11-283003002932944,0002,940
2007-11-262922922922921,0002,920
2007-11-212832832802803,0002,800
2007-11-202992992892892,0002,890
2007-11-193053103053104,0003,100
2007-11-163003003003001,0003,000
2007-11-153183233183235,0003,230
2007-11-142893032893036,0003,030
2007-11-132832892832895,0002,890
2007-11-122832892832892,0002,890
2007-11-092832832832832,0002,830
2007-11-0826328326328310,0002,830
2007-11-0733033027327311,0002,730
2007-11-053353353303306,0003,300
2007-10-313333333333331,0003,330
2007-10-303353353353354,0003,350
2007-10-293353353353352,0003,350
2007-10-263303303303301,0003,300
2007-10-253303303303303,0003,300
2007-10-243313313313312,0003,310
2007-10-173313313303303,0003,300
2007-10-153293453293454,0003,450
2007-10-113413413413412,0003,410
2007-10-103413413413413,0003,410
2007-10-053403403403401,0003,400
2007-10-0433534033534010,0003,400
2007-10-0332933532933015,0003,300
2007-10-023273293273292,0003,290
2007-10-013303303253293,0003,290
2007-09-283233253233256,0003,250
2007-09-263153333153188,0003,180
2007-09-253153153153152,0003,150
2007-09-213173173173178,0003,170
2007-09-203203203173174,0003,170
2007-09-1932533032533017,0003,300
2007-09-183263263253253,0003,250
2007-09-133293293283283,0003,280
2007-09-113293293293293,0003,290
2007-09-063303303303301,0003,300
2007-09-033303313303304,0003,300
2007-08-303313313313311,0003,310
2007-08-293203203203205,0003,200
2007-08-283403403403403,0003,400
2007-08-273413503403406,0003,400
2007-08-233403403403401,0003,400
2007-08-223313403313402,0003,400
2007-08-203403403403404,0003,400
2007-08-173323353313357,0003,350
2007-08-163323323273325,0003,320
2007-08-1435035235035223,0003,520
2007-08-0836436436436424,0003,640
2007-08-073603603603601,0003,600
2007-08-063623623603609,0003,600
2007-08-023703703613613,0003,610
2007-07-313703703703702,0003,700
2007-07-303703703703701,0003,700
2007-07-273753753753752,0003,750
2007-07-263753753753752,0003,750
2007-07-243723723723722,0003,720
2007-07-233723723723721,0003,720
2007-07-123903903803904,0003,900
2007-07-113903903903907,0003,900
2007-07-103903903903904,0003,900
2007-07-0939539539039011,0003,900
2007-07-063903903903903,0003,900
2007-07-053883883883881,0003,880
2007-07-0239639638038011,0003,800
2007-06-293953953953952,0003,950
2007-06-283953953953956,0003,950
2007-06-273953953953952,0003,950
2007-06-263943953943958,0003,950
2007-06-223953953953954,0003,950
2007-06-213893953893955,0003,950
2007-06-193803803803801,0003,800
2007-06-183903903803803,0003,800
2007-06-153953953953951,0003,950
2007-06-143903953903952,0003,950
2007-06-133903903903901,0003,900
2007-06-123863863803808,0003,800
2007-06-113953993953953,0003,950
2007-06-083773943763795,0003,790
2007-06-0738540737537532,0003,750
2007-06-063803803803801,0003,800
2007-06-053803803803801,0003,800
2007-06-043803803803801,0003,800
2007-06-013703803703754,0003,750
2007-05-303603603603602,0003,600
2007-05-2936536536036040,0003,600
2007-05-283703703653708,0003,700
2007-05-253703703703702,0003,700
2007-05-2437037037037021,0003,700
2007-05-2337037037037020,0003,700
2007-05-213753753703707,0003,700
2007-05-103753753753751,0003,750
2007-05-093803803803801,0003,800
2007-05-083803803803801,0003,800
2007-04-273803803803802,0003,800
2007-04-263803803803806,0003,800
2007-04-203803803803801,0003,800
2007-04-193843843803803,0003,800
2007-04-163853883853853,0003,850
2007-04-133923923923921,0003,920
2007-04-123943943943941,0003,940
2007-04-113953953953955,0003,950
2007-04-103893893893892,0003,890
2007-04-093783803783804,0003,800
2007-04-063743743743742,0003,740
2007-04-053743743743741,0003,740
2007-04-033733733733732,0003,730
2007-04-023713753703754,0003,750
2007-03-303713713703717,0003,710
2007-03-283823823823821,0003,820
2007-03-273753773723773,0003,770
2007-03-2638738738538610,0003,860
2007-03-233823853823854,0003,850
2007-03-223823853823852,0003,850
2007-03-203823823823825,0003,820
2007-03-153813813803814,0003,810
2007-03-143823823803808,0003,800
2007-03-133813813813812,0003,810
2007-03-123813813813812,0003,810
2007-03-093843853843843,0003,840
2007-03-083763813763814,0003,810
2007-03-053703703613618,0003,610
2007-03-023703703673676,0003,670
2007-03-013853853683689,0003,680
2007-02-283733733733734,0003,730
2007-02-273903903883885,0003,880
2007-02-263803903803887,0003,880
2007-02-233763773763777,0003,770
2007-02-223733763713764,0003,760
2007-02-213743783743783,0003,780
2007-02-203723783713784,0003,780
2007-02-153803803803803,0003,800
2007-02-143833833833831,0003,830
2007-02-133813813803804,0003,800
2007-02-093803803803803,0003,800
2007-02-083793803793803,0003,800
2007-02-0637538537538512,0003,850
2007-02-053703753703756,0003,750
2007-02-023663683653687,0003,680
2007-02-013653653653655,0003,650
2007-01-3038438536036218,0003,620
2007-01-2936538536537912,0003,790
2007-01-263623623623621,0003,620
2007-01-2536136436136110,0003,610
2007-01-243573613573612,0003,610
2007-01-2335635935635711,0003,570
2007-01-2235736535535517,0003,550
2007-01-1936036035035029,0003,500
2007-01-183613663603616,0003,610
2007-01-1735836035735910,0003,590
2007-01-163563563563562,0003,560
2007-01-153573573573572,0003,570
2007-01-123603653603604,0003,600
2007-01-113603603603602,0003,600
2007-01-103553603553604,0003,600
2007-01-0936536536036015,0003,600
2007-01-053653653653653,0003,650
2007-01-043643653643654,0003,650

分割・併合履歴 : [2017-09-27]1株→0.1株