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 |
---|---|---|---|---|---|---|
2007-12-27 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
2007-12-25 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
2007-12-20 | 306 | 316 | 303 | 303 | 3,000 | 3,030 |
2007-12-19 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
2007-12-18 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
2007-12-17 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
2007-12-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
2007-12-12 | 325 | 330 | 325 | 330 | 5,000 | 3,300 |
2007-12-11 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
2007-12-10 | 319 | 320 | 319 | 320 | 8,000 | 3,200 |
2007-12-07 | 310 | 319 | 310 | 319 | 3,000 | 3,190 |
2007-12-06 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
2007-12-04 | 310 | 310 | 306 | 306 | 6,000 | 3,060 |
2007-12-03 | 315 | 320 | 315 | 320 | 3,000 | 3,200 |
2007-11-30 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
2007-11-29 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
2007-11-28 | 300 | 300 | 293 | 294 | 4,000 | 2,940 |
2007-11-26 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
2007-11-21 | 283 | 283 | 280 | 280 | 3,000 | 2,800 |
2007-11-20 | 299 | 299 | 289 | 289 | 2,000 | 2,890 |
2007-11-19 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
2007-11-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2007-11-15 | 318 | 323 | 318 | 323 | 5,000 | 3,230 |
2007-11-14 | 289 | 303 | 289 | 303 | 6,000 | 3,030 |
2007-11-13 | 283 | 289 | 283 | 289 | 5,000 | 2,890 |
2007-11-12 | 283 | 289 | 283 | 289 | 2,000 | 2,890 |
2007-11-09 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
2007-11-08 | 263 | 283 | 263 | 283 | 10,000 | 2,830 |
2007-11-07 | 330 | 330 | 273 | 273 | 11,000 | 2,730 |
2007-11-05 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
2007-10-31 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
2007-10-30 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
2007-10-29 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
2007-10-26 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
2007-10-25 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
2007-10-24 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
2007-10-17 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
2007-10-15 | 329 | 345 | 329 | 345 | 4,000 | 3,450 |
2007-10-11 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
2007-10-10 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
2007-10-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
2007-10-04 | 335 | 340 | 335 | 340 | 10,000 | 3,400 |
2007-10-03 | 329 | 335 | 329 | 330 | 15,000 | 3,300 |
2007-10-02 | 327 | 329 | 327 | 329 | 2,000 | 3,290 |
2007-10-01 | 330 | 330 | 325 | 329 | 3,000 | 3,290 |
2007-09-28 | 323 | 325 | 323 | 325 | 6,000 | 3,250 |
2007-09-26 | 315 | 333 | 315 | 318 | 8,000 | 3,180 |
2007-09-25 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
2007-09-21 | 317 | 317 | 317 | 317 | 8,000 | 3,170 |
2007-09-20 | 320 | 320 | 317 | 317 | 4,000 | 3,170 |
2007-09-19 | 325 | 330 | 325 | 330 | 17,000 | 3,300 |
2007-09-18 | 326 | 326 | 325 | 325 | 3,000 | 3,250 |
2007-09-13 | 329 | 329 | 328 | 328 | 3,000 | 3,280 |
2007-09-11 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
2007-09-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
2007-09-03 | 330 | 331 | 330 | 330 | 4,000 | 3,300 |
2007-08-30 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
2007-08-29 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
2007-08-28 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
2007-08-27 | 341 | 350 | 340 | 340 | 6,000 | 3,400 |
2007-08-23 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
2007-08-22 | 331 | 340 | 331 | 340 | 2,000 | 3,400 |
2007-08-20 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
2007-08-17 | 332 | 335 | 331 | 335 | 7,000 | 3,350 |
2007-08-16 | 332 | 332 | 327 | 332 | 5,000 | 3,320 |
2007-08-14 | 350 | 352 | 350 | 352 | 23,000 | 3,520 |
2007-08-08 | 364 | 364 | 364 | 364 | 24,000 | 3,640 |
2007-08-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
2007-08-06 | 362 | 362 | 360 | 360 | 9,000 | 3,600 |
2007-08-02 | 370 | 370 | 361 | 361 | 3,000 | 3,610 |
2007-07-31 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
2007-07-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
2007-07-27 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
2007-07-26 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
2007-07-24 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
2007-07-23 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
2007-07-12 | 390 | 390 | 380 | 390 | 4,000 | 3,900 |
2007-07-11 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
2007-07-10 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
2007-07-09 | 395 | 395 | 390 | 390 | 11,000 | 3,900 |
2007-07-06 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
2007-07-05 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
2007-07-02 | 396 | 396 | 380 | 380 | 11,000 | 3,800 |
2007-06-29 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
2007-06-28 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
2007-06-27 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
2007-06-26 | 394 | 395 | 394 | 395 | 8,000 | 3,950 |
2007-06-22 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
2007-06-21 | 389 | 395 | 389 | 395 | 5,000 | 3,950 |
2007-06-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2007-06-18 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
2007-06-15 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
2007-06-14 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
2007-06-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
2007-06-12 | 386 | 386 | 380 | 380 | 8,000 | 3,800 |
2007-06-11 | 395 | 399 | 395 | 395 | 3,000 | 3,950 |
2007-06-08 | 377 | 394 | 376 | 379 | 5,000 | 3,790 |
2007-06-07 | 385 | 407 | 375 | 375 | 32,000 | 3,750 |
2007-06-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2007-06-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2007-06-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2007-06-01 | 370 | 380 | 370 | 375 | 4,000 | 3,750 |
2007-05-30 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
2007-05-29 | 365 | 365 | 360 | 360 | 40,000 | 3,600 |
2007-05-28 | 370 | 370 | 365 | 370 | 8,000 | 3,700 |
2007-05-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
2007-05-24 | 370 | 370 | 370 | 370 | 21,000 | 3,700 |
2007-05-23 | 370 | 370 | 370 | 370 | 20,000 | 3,700 |
2007-05-21 | 375 | 375 | 370 | 370 | 7,000 | 3,700 |
2007-05-10 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
2007-05-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2007-05-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2007-04-27 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
2007-04-26 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
2007-04-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2007-04-19 | 384 | 384 | 380 | 380 | 3,000 | 3,800 |
2007-04-16 | 385 | 388 | 385 | 385 | 3,000 | 3,850 |
2007-04-13 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
2007-04-12 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
2007-04-11 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
2007-04-10 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
2007-04-09 | 378 | 380 | 378 | 380 | 4,000 | 3,800 |
2007-04-06 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
2007-04-05 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
2007-04-03 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
2007-04-02 | 371 | 375 | 370 | 375 | 4,000 | 3,750 |
2007-03-30 | 371 | 371 | 370 | 371 | 7,000 | 3,710 |
2007-03-28 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
2007-03-27 | 375 | 377 | 372 | 377 | 3,000 | 3,770 |
2007-03-26 | 387 | 387 | 385 | 386 | 10,000 | 3,860 |
2007-03-23 | 382 | 385 | 382 | 385 | 4,000 | 3,850 |
2007-03-22 | 382 | 385 | 382 | 385 | 2,000 | 3,850 |
2007-03-20 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
2007-03-15 | 381 | 381 | 380 | 381 | 4,000 | 3,810 |
2007-03-14 | 382 | 382 | 380 | 380 | 8,000 | 3,800 |
2007-03-13 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
2007-03-12 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
2007-03-09 | 384 | 385 | 384 | 384 | 3,000 | 3,840 |
2007-03-08 | 376 | 381 | 376 | 381 | 4,000 | 3,810 |
2007-03-05 | 370 | 370 | 361 | 361 | 8,000 | 3,610 |
2007-03-02 | 370 | 370 | 367 | 367 | 6,000 | 3,670 |
2007-03-01 | 385 | 385 | 368 | 368 | 9,000 | 3,680 |
2007-02-28 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
2007-02-27 | 390 | 390 | 388 | 388 | 5,000 | 3,880 |
2007-02-26 | 380 | 390 | 380 | 388 | 7,000 | 3,880 |
2007-02-23 | 376 | 377 | 376 | 377 | 7,000 | 3,770 |
2007-02-22 | 373 | 376 | 371 | 376 | 4,000 | 3,760 |
2007-02-21 | 374 | 378 | 374 | 378 | 3,000 | 3,780 |
2007-02-20 | 372 | 378 | 371 | 378 | 4,000 | 3,780 |
2007-02-15 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
2007-02-14 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
2007-02-13 | 381 | 381 | 380 | 380 | 4,000 | 3,800 |
2007-02-09 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
2007-02-08 | 379 | 380 | 379 | 380 | 3,000 | 3,800 |
2007-02-06 | 375 | 385 | 375 | 385 | 12,000 | 3,850 |
2007-02-05 | 370 | 375 | 370 | 375 | 6,000 | 3,750 |
2007-02-02 | 366 | 368 | 365 | 368 | 7,000 | 3,680 |
2007-02-01 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
2007-01-30 | 384 | 385 | 360 | 362 | 18,000 | 3,620 |
2007-01-29 | 365 | 385 | 365 | 379 | 12,000 | 3,790 |
2007-01-26 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
2007-01-25 | 361 | 364 | 361 | 361 | 10,000 | 3,610 |
2007-01-24 | 357 | 361 | 357 | 361 | 2,000 | 3,610 |
2007-01-23 | 356 | 359 | 356 | 357 | 11,000 | 3,570 |
2007-01-22 | 357 | 365 | 355 | 355 | 17,000 | 3,550 |
2007-01-19 | 360 | 360 | 350 | 350 | 29,000 | 3,500 |
2007-01-18 | 361 | 366 | 360 | 361 | 6,000 | 3,610 |
2007-01-17 | 358 | 360 | 357 | 359 | 10,000 | 3,590 |
2007-01-16 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
2007-01-15 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
2007-01-12 | 360 | 365 | 360 | 360 | 4,000 | 3,600 |
2007-01-11 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
2007-01-10 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
2007-01-09 | 365 | 365 | 360 | 360 | 15,000 | 3,600 |
2007-01-05 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
2007-01-04 | 364 | 365 | 364 | 365 | 4,000 | 3,650 |
分割・併合履歴 : [2017-09-27]1株→0.1株