1. HOME >
  2. 株価時系列 >
  3. 9060 >
  4. 2011年

9060 日本ロジテム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-292192192182182,0002,180
2011-12-282202202202201,0002,200
2011-12-272152202152175,0002,170
2011-12-152132152132152,0002,150
2011-12-142132132132132,0002,130
2011-12-132112132112132,0002,130
2011-12-1221121120921013,0002,100
2011-12-092112112112111,0002,110
2011-12-082112112112111,0002,110
2011-12-072082082082081,0002,080
2011-12-062152152152151,0002,150
2011-12-052132132132135,0002,130
2011-12-022132132132131,0002,130
2011-12-012132132132133,0002,130
2011-11-302122122122121,0002,120
2011-11-292132132132135,0002,130
2011-11-282042132042135,0002,130
2011-11-252042042042042,0002,040
2011-11-2220420420020321,0002,030
2011-11-182042042042041,0002,040
2011-11-172052082042047,0002,040
2011-11-162062132052055,0002,050
2011-11-152032132032064,0002,060
2011-11-142072072072071,0002,070
2011-11-082102112102113,0002,110
2011-10-3121321320921011,0002,100
2011-10-2621721721721710,0002,170
2011-10-242172172172171,0002,170
2011-10-1220721320721112,0002,110
2011-10-112162162152153,0002,150
2011-10-052222222222222,0002,220
2011-10-042222222222221,0002,220
2011-10-032222222222221,0002,220
2011-09-302142142142141,0002,140
2011-09-282222222222221,0002,220
2011-09-272262262262261,0002,260
2011-09-262192192192193,0002,190
2011-09-222192192192191,0002,190
2011-09-1221421521421512,0002,150
2011-09-082262262262261,0002,260
2011-09-072262262262261,0002,260
2011-09-052262262262263,0002,260
2011-09-022262262262261,0002,260
2011-09-012262262262261,0002,260
2011-08-302182182182185,0002,180
2011-08-292152182152182,0002,180
2011-08-262142142142142,0002,140
2011-08-252172172132132,0002,130
2011-08-242112122112126,0002,120
2011-08-232152152152151,0002,150
2011-08-222282282282281,0002,280
2011-08-192292292292291,0002,290
2011-08-172212212212211,0002,210
2011-08-122252252252251,0002,250
2011-08-102222222222221,0002,220
2011-08-092232232152152,0002,150
2011-08-082232232232231,0002,230
2011-08-052232232232231,0002,230
2011-08-042232232232231,0002,230
2011-08-012212212212211,0002,210
2011-07-282332332332331,0002,330
2011-07-262442442442446,0002,440
2011-07-252402442402445,0002,440
2011-07-192402402402401,0002,400
2011-07-1324224224224210,0002,420
2011-07-1223624223524216,0002,420
2011-07-112302342302343,0002,340
2011-07-082302302302301,0002,300
2011-07-072272292272295,0002,290
2011-07-062232232232231,0002,230
2011-07-052232232232235,0002,230
2011-07-042232232232231,0002,230
2011-07-012232232232231,0002,230
2011-06-302202212202212,0002,210
2011-06-292202202202203,0002,200
2011-06-282202202202201,0002,200
2011-06-272172172172171,0002,170
2011-06-222162162162161,0002,160
2011-06-212162162162161,0002,160
2011-06-162282282232234,0002,230
2011-06-152232232232235,0002,230
2011-06-142212232212233,0002,230
2011-06-102202212202213,0002,210
2011-06-072172172172172,0002,170
2011-06-062162162162161,0002,160
2011-05-312142142142141,0002,140
2011-05-302142142142142,0002,140
2011-05-272142142142142,0002,140
2011-05-262102102072072,0002,070
2011-05-162072072072072,0002,070
2011-05-132112112112112,0002,110
2011-05-112112112112113,0002,110
2011-05-102132132132131,0002,130
2011-05-062112112112112,0002,110
2011-04-262112112112115,0002,110
2011-04-222062112062113,0002,110
2011-04-212062062062062,0002,060
2011-04-202082082052053,0002,050
2011-04-192062092062094,0002,090
2011-04-142092092092093,0002,090
2011-04-132082082082081,0002,080
2011-04-122092092092091,0002,090
2011-04-062102102062103,0002,100
2011-04-052152152102105,0002,100
2011-04-042152152152151,0002,150
2011-04-012122122122122,0002,120
2011-03-302122122122121,0002,120
2011-03-292052142052143,0002,140
2011-03-2822022321922216,0002,220
2011-03-252192202172199,0002,190
2011-03-2421722021521816,0002,180
2011-03-2321421521221510,0002,150
2011-03-2221521821321414,0002,140
2011-03-182102102102102,0002,100
2011-03-162002102002107,0002,100
2011-03-1521221220020115,0002,010
2011-03-1422222220920921,0002,090
2011-03-112332342322346,0002,340
2011-03-102352352332334,0002,330
2011-03-092352352342357,0002,350
2011-03-082342352342354,0002,350
2011-03-0723323423323415,0002,340
2011-03-042322332322334,0002,330
2011-03-022312332312333,0002,330
2011-03-012342342322326,0002,320
2011-02-2823523623423412,0002,340
2011-02-252352352352351,0002,350
2011-02-242322352322356,0002,350
2011-02-232352352332343,0002,340
2011-02-222352402352403,0002,400
2011-02-212342352342353,0002,350
2011-02-182342352342352,0002,350
2011-02-172352362352353,0002,350
2011-02-162332332332332,0002,330
2011-02-152332332312323,0002,320
2011-02-142332332312314,0002,310
2011-02-102342342332332,0002,330
2011-02-0923023523023312,0002,330
2011-02-0823523522722830,0002,280
2011-02-0723123523123511,0002,350
2011-02-042302302302302,0002,300
2011-02-022302302302302,0002,300
2011-02-012292292292291,0002,290
2011-01-312312312302303,0002,300
2011-01-282292292292295,0002,290
2011-01-272342362322365,0002,360
2011-01-262342342342346,0002,340
2011-01-252312342312342,0002,340
2011-01-242302302302302,0002,300
2011-01-212302302292295,0002,290
2011-01-202352352302303,0002,300
2011-01-192342362342353,0002,350
2011-01-182452502342344,0002,340
2011-01-172302312302304,0002,300
2011-01-142292292282283,0002,280
2011-01-132302302282286,0002,280
2011-01-122302302302303,0002,300
2011-01-112282282262263,0002,260
2011-01-072302302302301,0002,300
2011-01-0623023023023010,0002,300
2011-01-052272302272302,0002,300
2011-01-0422523022422715,0002,270

分割・併合履歴 ： [2017-09-27]1株→0.1株