9060 日本ロジテム(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	226	226	226	226	1,000	2,260
2010-12-29	226	227	226	227	2,000	2,270
2010-12-28	226	226	226	226	1,000	2,260
2010-12-27	232	232	227	227	8,000	2,270
2010-12-24	227	232	227	232	6,000	2,320
2010-12-22	228	229	228	229	2,000	2,290
2010-12-21	228	228	228	228	1,000	2,280
2010-12-20	234	234	234	234	1,000	2,340
2010-12-17	225	226	225	226	2,000	2,260
2010-12-16	228	228	228	228	2,000	2,280
2010-12-15	236	236	236	236	1,000	2,360
2010-12-14	230	238	230	238	18,000	2,380
2010-12-13	230	230	230	230	1,000	2,300
2010-12-10	227	227	227	227	3,000	2,270
2010-12-08	227	227	227	227	1,000	2,270
2010-11-30	225	225	225	225	6,000	2,250
2010-11-29	225	225	225	225	1,000	2,250
2010-11-26	222	222	222	222	2,000	2,220
2010-11-25	228	228	221	221	3,000	2,210
2010-11-22	224	228	224	228	3,000	2,280
2010-11-18	219	220	219	220	3,000	2,200
2010-11-17	214	214	214	214	1,000	2,140
2010-11-15	211	211	211	211	2,000	2,110
2010-11-11	218	218	218	218	1,000	2,180
2010-11-10	217	217	217	217	2,000	2,170
2010-11-09	223	223	215	215	6,000	2,150
2010-11-08	230	230	230	230	3,000	2,300
2010-11-05	222	230	222	230	2,000	2,300
2010-11-04	216	220	216	220	10,000	2,200
2010-11-02	232	232	232	232	1,000	2,320
2010-11-01	237	237	233	233	2,000	2,330
2010-10-28	245	245	245	245	4,000	2,450
2010-10-27	245	245	245	245	5,000	2,450
2010-10-26	245	245	245	245	1,000	2,450
2010-10-15	238	238	238	238	1,000	2,380
2010-10-05	245	245	245	245	2,000	2,450
2010-09-29	246	246	246	246	2,000	2,460
2010-09-27	243	243	241	241	2,000	2,410
2010-09-22	239	240	239	240	2,000	2,400
2010-09-17	235	235	235	235	2,000	2,350
2010-09-15	235	235	235	235	1,000	2,350
2010-09-14	230	230	230	230	1,000	2,300
2010-09-13	235	235	235	235	1,000	2,350
2010-09-08	236	236	236	236	4,000	2,360
2010-09-02	248	248	248	248	1,000	2,480
2010-08-26	250	250	250	250	5,000	2,500
2010-08-25	243	252	243	252	3,000	2,520
2010-08-24	240	240	240	240	1,000	2,400
2010-08-23	240	240	240	240	1,000	2,400
2010-08-17	237	237	237	237	2,000	2,370
2010-08-16	236	236	236	236	1,000	2,360
2010-08-13	255	255	236	236	5,000	2,360
2010-08-10	251	251	251	251	1,000	2,510
2010-08-09	253	253	253	253	1,000	2,530
2010-08-06	253	253	253	253	1,000	2,530
2010-08-05	253	253	253	253	3,000	2,530
2010-08-04	253	253	253	253	1,000	2,530
2010-07-28	253	253	253	253	8,000	2,530
2010-07-27	253	253	253	253	2,000	2,530
2010-07-26	253	253	253	253	8,000	2,530
2010-07-22	253	253	253	253	1,000	2,530
2010-07-21	237	237	237	237	1,000	2,370
2010-07-16	238	238	238	238	1,000	2,380
2010-07-15	242	242	242	242	1,000	2,420
2010-07-14	245	258	245	258	4,000	2,580
2010-07-13	245	245	245	245	6,000	2,450
2010-07-12	237	245	236	245	5,000	2,450
2010-07-06	229	229	229	229	1,000	2,290
2010-07-05	229	229	229	229	2,000	2,290
2010-07-02	229	229	229	229	1,000	2,290
2010-06-30	225	225	225	225	1,000	2,250
2010-06-25	228	228	223	223	3,000	2,230
2010-06-23	228	228	228	228	1,000	2,280
2010-06-22	228	228	228	228	1,000	2,280
2010-06-21	219	220	219	220	7,000	2,200
2010-06-18	217	217	217	217	1,000	2,170
2010-06-17	215	215	215	215	1,000	2,150
2010-06-14	212	212	212	212	1,000	2,120
2010-06-09	220	220	220	220	2,000	2,200
2010-06-08	219	220	219	220	2,000	2,200
2010-06-07	212	212	212	212	1,000	2,120
2010-05-28	210	210	210	210	1,000	2,100
2010-05-26	218	218	207	207	8,000	2,070
2010-05-20	212	218	210	218	3,000	2,180
2010-05-19	220	220	220	220	1,000	2,200
2010-05-17	225	225	219	219	3,000	2,190
2010-05-13	220	220	218	218	2,000	2,180
2010-05-12	223	223	219	219	3,000	2,190
2010-05-11	228	228	204	223	19,000	2,230
2010-05-10	228	228	228	228	1,000	2,280
2010-05-07	236	236	236	236	3,000	2,360
2010-05-06	236	236	236	236	1,000	2,360
2010-04-30	236	236	236	236	2,000	2,360
2010-04-28	238	238	236	236	3,000	2,360
2010-04-27	236	236	236	236	3,000	2,360
2010-04-26	234	236	234	236	2,000	2,360
2010-04-23	227	234	227	234	2,000	2,340
2010-04-22	223	226	223	226	3,000	2,260
2010-04-19	225	225	225	225	2,000	2,250
2010-04-16	233	233	233	233	1,000	2,330
2010-04-15	229	230	229	230	7,000	2,300
2010-04-12	228	228	225	225	5,000	2,250
2010-04-08	223	223	223	223	1,000	2,230
2010-04-07	225	229	225	229	6,000	2,290
2010-04-06	225	225	225	225	1,000	2,250
2010-04-05	224	224	224	224	5,000	2,240
2010-04-02	223	223	223	223	1,000	2,230
2010-04-01	220	224	220	224	2,000	2,240
2010-03-31	220	220	220	220	1,000	2,200
2010-03-30	223	223	223	223	1,000	2,230
2010-03-29	225	225	209	218	10,000	2,180
2010-03-26	237	238	237	237	10,000	2,370
2010-03-25	236	237	236	237	4,000	2,370
2010-03-24	234	236	234	234	5,000	2,340
2010-03-23	230	230	230	230	3,000	2,300
2010-03-19	230	232	230	230	7,000	2,300
2010-03-18	225	236	225	228	10,000	2,280
2010-03-17	224	224	224	224	3,000	2,240
2010-03-16	223	225	223	225	2,000	2,250
2010-03-15	223	223	223	223	5,000	2,230
2010-03-12	227	227	227	227	1,000	2,270
2010-03-11	227	227	227	227	1,000	2,270
2010-03-10	227	227	227	227	1,000	2,270
2010-03-08	223	223	223	223	4,000	2,230
2010-03-05	225	225	224	224	2,000	2,240
2010-03-04	221	223	221	223	2,000	2,230
2010-03-02	220	220	220	220	3,000	2,200
2010-03-01	213	213	213	213	1,000	2,130
2010-02-26	227	227	227	227	6,000	2,270
2010-02-25	220	227	220	227	3,000	2,270
2010-02-24	220	220	220	220	2,000	2,200
2010-02-22	220	225	220	225	5,000	2,250
2010-02-19	228	228	228	228	1,000	2,280
2010-02-18	220	228	220	228	2,000	2,280
2010-02-17	217	217	217	217	7,000	2,170
2010-02-12	217	225	217	225	2,000	2,250
2010-02-08	233	233	233	233	2,000	2,330
2010-02-05	233	233	233	233	1,000	2,330
2010-02-02	225	225	225	225	1,000	2,250
2010-01-29	230	230	230	230	1,000	2,300
2010-01-27	230	234	230	234	8,000	2,340
2010-01-26	221	221	221	221	3,000	2,210
2010-01-25	220	220	220	220	1,000	2,200
2010-01-22	219	219	219	219	2,000	2,190
2010-01-21	225	225	215	220	9,000	2,200
2010-01-20	229	229	225	225	5,000	2,250
2010-01-19	239	239	231	231	4,000	2,310
2010-01-08	247	247	247	247	2,000	2,470
2010-01-07	238	238	238	238	1,000	2,380
2010-01-06	237	240	237	240	5,000	2,400
2010-01-05	236	237	236	237	3,000	2,370
2010-01-04	230	230	230	230	1,000	2,300

分割・併合履歴： [2017-09-27]1株→0.1株