9060 日本ロジテム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2009-12-29 | 232 | 242 | 232 | 232 | 7,000 | 2,320 |
| 2009-12-28 | 230 | 232 | 230 | 232 | 4,000 | 2,320 |
| 2009-12-25 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2009-12-24 | 227 | 228 | 227 | 228 | 5,000 | 2,280 |
| 2009-12-22 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2009-12-17 | 225 | 230 | 225 | 230 | 11,000 | 2,300 |
| 2009-12-16 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 2009-12-15 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-12-14 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2009-12-11 | 223 | 223 | 216 | 216 | 14,000 | 2,160 |
| 2009-12-10 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2009-12-09 | 225 | 225 | 220 | 223 | 7,000 | 2,230 |
| 2009-12-08 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 2009-12-07 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2009-12-04 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2009-12-03 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 2009-12-02 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-11-27 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2009-11-26 | 226 | 226 | 225 | 225 | 9,000 | 2,250 |
| 2009-11-25 | 221 | 226 | 221 | 226 | 2,000 | 2,260 |
| 2009-11-19 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2009-11-18 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2009-11-17 | 226 | 226 | 221 | 221 | 4,000 | 2,210 |
| 2009-11-16 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2009-11-06 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2009-11-05 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2009-10-28 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2009-10-27 | 255 | 255 | 230 | 230 | 8,000 | 2,300 |
| 2009-10-22 | 244 | 255 | 244 | 255 | 4,000 | 2,550 |
| 2009-10-08 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 2009-10-06 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2009-10-02 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2009-09-30 | 255 | 255 | 253 | 253 | 4,000 | 2,530 |
| 2009-09-28 | 260 | 260 | 254 | 254 | 6,000 | 2,540 |
| 2009-09-25 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-09-24 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2009-09-18 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2009-09-17 | 269 | 269 | 268 | 268 | 2,000 | 2,680 |
| 2009-09-16 | 269 | 269 | 269 | 269 | 5,000 | 2,690 |
| 2009-09-11 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2009-09-09 | 263 | 268 | 263 | 268 | 9,000 | 2,680 |
| 2009-09-08 | 267 | 267 | 255 | 255 | 4,000 | 2,550 |
| 2009-09-07 | 278 | 278 | 267 | 267 | 6,000 | 2,670 |
| 2009-09-04 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2009-09-02 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2009-09-01 | 277 | 277 | 277 | 277 | 8,000 | 2,770 |
| 2009-08-31 | 273 | 278 | 273 | 278 | 8,000 | 2,780 |
| 2009-08-27 | 271 | 275 | 268 | 275 | 3,000 | 2,750 |
| 2009-08-26 | 282 | 282 | 282 | 282 | 6,000 | 2,820 |
| 2009-08-25 | 282 | 282 | 272 | 282 | 8,000 | 2,820 |
| 2009-08-21 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2009-08-19 | 284 | 284 | 284 | 284 | 5,000 | 2,840 |
| 2009-08-11 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2009-08-10 | 269 | 275 | 269 | 275 | 6,000 | 2,750 |
| 2009-08-06 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2009-08-05 | 284 | 285 | 284 | 285 | 5,000 | 2,850 |
| 2009-08-03 | 285 | 290 | 285 | 285 | 13,000 | 2,850 |
| 2009-07-31 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2009-07-29 | 294 | 298 | 294 | 298 | 4,000 | 2,980 |
| 2009-07-28 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
| 2009-07-27 | 290 | 294 | 290 | 294 | 6,000 | 2,940 |
| 2009-07-22 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2009-07-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-07-15 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2009-07-14 | 287 | 300 | 286 | 300 | 13,000 | 3,000 |
| 2009-07-10 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-07-09 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-07-08 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2009-07-07 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2009-07-06 | 303 | 303 | 298 | 298 | 2,000 | 2,980 |
| 2009-07-01 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2009-06-26 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 2009-06-24 | 275 | 290 | 275 | 290 | 3,000 | 2,900 |
| 2009-06-19 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 2009-06-16 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2009-06-10 | 288 | 288 | 273 | 288 | 4,000 | 2,880 |
| 2009-06-08 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2009-06-05 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2009-05-28 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 2009-05-27 | 280 | 285 | 280 | 285 | 10,000 | 2,850 |
| 2009-05-26 | 275 | 280 | 275 | 280 | 8,000 | 2,800 |
| 2009-05-20 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2009-05-18 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2009-05-08 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 2009-05-07 | 245 | 268 | 245 | 268 | 10,000 | 2,680 |
| 2009-04-28 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2009-04-14 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2009-04-13 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2009-04-07 | 229 | 229 | 229 | 229 | 7,000 | 2,290 |
| 2009-04-06 | 218 | 229 | 218 | 229 | 3,000 | 2,290 |
| 2009-04-03 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2009-03-11 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2009-03-03 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2009-02-26 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2009-02-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-02-20 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2009-02-17 | 203 | 205 | 203 | 205 | 2,000 | 2,050 |
| 2009-02-16 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2009-02-13 | 203 | 204 | 203 | 203 | 3,000 | 2,030 |
| 2009-02-10 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2009-02-09 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2009-02-03 | 215 | 215 | 200 | 200 | 3,000 | 2,000 |
| 2009-02-02 | 218 | 218 | 215 | 215 | 3,000 | 2,150 |
| 2009-01-29 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2009-01-28 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2009-01-27 | 207 | 220 | 207 | 220 | 9,000 | 2,200 |
| 2009-01-23 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2009-01-21 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2009-01-16 | 200 | 205 | 200 | 204 | 3,000 | 2,040 |
| 2009-01-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-01-09 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2009-01-08 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2009-01-07 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2009-01-06 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
