9060 日本ロジテム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2008-12-26 | 210 | 220 | 210 | 220 | 3,000 | 2,200 |
| 2008-12-24 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2008-12-22 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2008-12-16 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2008-12-15 | 202 | 203 | 202 | 202 | 3,000 | 2,020 |
| 2008-12-12 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2008-12-11 | 201 | 202 | 201 | 201 | 18,000 | 2,010 |
| 2008-12-10 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2008-12-09 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2008-12-08 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-12-05 | 186 | 187 | 186 | 187 | 6,000 | 1,870 |
| 2008-12-04 | 187 | 197 | 187 | 197 | 3,000 | 1,970 |
| 2008-12-02 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-12-01 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-11-28 | 188 | 196 | 188 | 196 | 8,000 | 1,960 |
| 2008-11-27 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2008-11-20 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-11-18 | 193 | 194 | 193 | 194 | 3,000 | 1,940 |
| 2008-11-17 | 183 | 189 | 175 | 189 | 12,000 | 1,890 |
| 2008-11-14 | 182 | 191 | 181 | 191 | 8,000 | 1,910 |
| 2008-11-13 | 188 | 188 | 187 | 187 | 2,000 | 1,870 |
| 2008-11-12 | 192 | 192 | 188 | 188 | 4,000 | 1,880 |
| 2008-11-11 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2008-11-07 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-11-06 | 201 | 205 | 201 | 201 | 4,000 | 2,010 |
| 2008-11-05 | 201 | 203 | 201 | 201 | 7,000 | 2,010 |
| 2008-10-31 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-10-30 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2008-10-29 | 210 | 210 | 200 | 200 | 16,000 | 2,000 |
| 2008-10-28 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2008-10-27 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2008-10-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-10-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-10-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-10-21 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2008-10-20 | 206 | 220 | 206 | 220 | 3,000 | 2,200 |
| 2008-10-10 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-10-08 | 200 | 210 | 200 | 200 | 3,000 | 2,000 |
| 2008-10-07 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-10-06 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2008-09-29 | 251 | 251 | 251 | 251 | 6,000 | 2,510 |
| 2008-09-26 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2008-09-24 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2008-09-22 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-09-18 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2008-09-17 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2008-09-16 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2008-09-12 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2008-09-09 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2008-09-03 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2008-08-28 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2008-08-27 | 261 | 265 | 261 | 261 | 12,000 | 2,610 |
| 2008-08-26 | 251 | 260 | 251 | 255 | 6,000 | 2,550 |
| 2008-08-20 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2008-08-18 | 254 | 259 | 254 | 259 | 4,000 | 2,590 |
| 2008-08-11 | 238 | 240 | 238 | 240 | 2,000 | 2,400 |
| 2008-08-08 | 249 | 250 | 241 | 243 | 14,000 | 2,430 |
| 2008-08-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-08-05 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2008-07-29 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 2008-07-25 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-07-24 | 262 | 265 | 262 | 265 | 13,000 | 2,650 |
| 2008-07-23 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2008-07-18 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2008-07-15 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2008-07-14 | 272 | 272 | 267 | 267 | 2,000 | 2,670 |
| 2008-07-10 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2008-07-09 | 272 | 272 | 271 | 271 | 2,000 | 2,710 |
| 2008-07-07 | 263 | 270 | 263 | 270 | 5,000 | 2,700 |
| 2008-07-04 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-07-03 | 285 | 285 | 280 | 280 | 9,000 | 2,800 |
| 2008-07-01 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-06-27 | 284 | 284 | 284 | 284 | 5,000 | 2,840 |
| 2008-06-25 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 2008-06-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-06-19 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2008-06-16 | 294 | 294 | 293 | 293 | 6,000 | 2,930 |
| 2008-06-11 | 288 | 293 | 288 | 293 | 3,000 | 2,930 |
| 2008-06-05 | 306 | 306 | 306 | 306 | 5,000 | 3,060 |
| 2008-06-04 | 301 | 306 | 301 | 306 | 2,000 | 3,060 |
| 2008-06-03 | 291 | 296 | 291 | 296 | 2,000 | 2,960 |
| 2008-06-02 | 290 | 290 | 275 | 286 | 5,000 | 2,860 |
| 2008-05-30 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-05-28 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 2008-05-27 | 290 | 295 | 290 | 295 | 5,000 | 2,950 |
| 2008-05-23 | 290 | 295 | 290 | 295 | 2,000 | 2,950 |
| 2008-05-20 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-05-19 | 272 | 280 | 272 | 272 | 4,000 | 2,720 |
| 2008-05-13 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2008-05-12 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2008-05-09 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2008-05-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2008-05-02 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-05-01 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2008-04-21 | 270 | 270 | 260 | 260 | 2,000 | 2,600 |
| 2008-04-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-04-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-04-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-04-09 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2008-04-07 | 290 | 290 | 289 | 289 | 4,000 | 2,890 |
| 2008-04-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-03-31 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2008-03-28 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2008-03-27 | 281 | 281 | 281 | 281 | 7,000 | 2,810 |
| 2008-03-26 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2008-03-25 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2008-03-24 | 285 | 285 | 280 | 280 | 3,000 | 2,800 |
| 2008-03-19 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2008-03-14 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-03-05 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2008-02-28 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2008-02-27 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-02-26 | 284 | 284 | 280 | 280 | 3,000 | 2,800 |
| 2008-02-25 | 271 | 280 | 271 | 280 | 4,000 | 2,800 |
| 2008-02-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-02-21 | 261 | 261 | 260 | 261 | 4,000 | 2,610 |
| 2008-02-20 | 266 | 266 | 260 | 260 | 2,000 | 2,600 |
| 2008-02-18 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2008-02-14 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-02-13 | 243 | 248 | 243 | 248 | 10,000 | 2,480 |
| 2008-02-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-02-07 | 270 | 280 | 270 | 280 | 8,000 | 2,800 |
| 2008-02-06 | 282 | 282 | 270 | 272 | 5,000 | 2,720 |
| 2008-02-04 | 285 | 285 | 282 | 282 | 4,000 | 2,820 |
| 2008-01-31 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-01-28 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2008-01-25 | 270 | 270 | 260 | 260 | 5,000 | 2,600 |
| 2008-01-24 | 253 | 260 | 252 | 260 | 6,000 | 2,600 |
| 2008-01-23 | 260 | 260 | 251 | 251 | 11,000 | 2,510 |
| 2008-01-22 | 267 | 267 | 260 | 260 | 7,000 | 2,600 |
| 2008-01-21 | 271 | 271 | 270 | 271 | 3,000 | 2,710 |
| 2008-01-18 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2008-01-16 | 280 | 290 | 280 | 290 | 4,000 | 2,900 |
| 2008-01-10 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2008-01-09 | 301 | 302 | 301 | 302 | 5,000 | 3,020 |
| 2008-01-08 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-01-07 | 315 | 320 | 315 | 315 | 5,000 | 3,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
