9060 日本ロジテム(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	238	238	238	238	1,000	2,380
2012-12-27	240	240	239	239	4,000	2,390
2012-12-26	232	240	232	240	4,000	2,400
2012-12-25	229	232	229	232	6,000	2,320
2012-12-21	228	228	228	228	2,000	2,280
2012-12-20	229	229	225	226	8,000	2,260
2012-12-19	227	227	227	227	1,000	2,270
2012-12-14	227	227	225	225	8,000	2,250
2012-12-12	227	227	227	227	2,000	2,270
2012-12-11	234	235	234	235	20,000	2,350
2012-12-10	234	234	234	234	1,000	2,340
2012-12-07	234	234	234	234	1,000	2,340
2012-12-06	228	229	227	227	10,000	2,270
2012-12-05	225	227	225	227	3,000	2,270
2012-12-04	223	223	223	223	1,000	2,230
2012-12-03	222	222	222	222	1,000	2,220
2012-11-29	223	223	223	223	3,000	2,230
2012-11-28	223	223	223	223	2,000	2,230
2012-11-26	225	227	219	219	11,000	2,190
2012-11-22	225	225	225	225	4,000	2,250
2012-11-21	225	225	225	225	3,000	2,250
2012-11-20	229	229	229	229	1,000	2,290
2012-11-16	225	225	225	225	2,000	2,250
2012-11-15	224	224	224	224	3,000	2,240
2012-11-13	232	232	232	232	1,000	2,320
2012-11-05	225	225	225	225	1,000	2,250
2012-11-02	225	225	225	225	3,000	2,250
2012-10-31	226	226	226	226	1,000	2,260
2012-10-30	233	233	233	233	1,000	2,330
2012-10-29	233	233	233	233	1,000	2,330
2012-10-26	233	233	233	233	11,000	2,330
2012-10-25	225	225	225	225	1,000	2,250
2012-10-16	224	224	224	224	1,000	2,240
2012-10-03	223	223	223	223	1,000	2,230
2012-09-26	226	226	226	226	7,000	2,260
2012-09-24	225	230	225	230	3,000	2,300
2012-09-20	225	227	225	227	3,000	2,270
2012-09-11	223	223	223	223	3,000	2,230
2012-09-06	226	226	226	226	2,000	2,260
2012-09-04	226	226	226	226	1,000	2,260
2012-08-30	225	226	225	226	3,000	2,260
2012-08-28	233	233	233	233	15,000	2,330
2012-08-27	227	233	227	233	7,000	2,330
2012-08-24	225	225	222	222	4,000	2,220
2012-08-23	225	225	225	225	1,000	2,250
2012-08-17	230	230	222	223	8,000	2,230
2012-08-13	230	230	230	230	1,000	2,300
2012-08-10	225	225	225	225	2,000	2,250
2012-08-06	230	230	230	230	4,000	2,300
2012-08-03	230	230	230	230	1,000	2,300
2012-08-02	223	223	223	223	1,000	2,230
2012-07-31	223	223	223	223	1,000	2,230
2012-07-27	226	226	226	226	2,000	2,260
2012-07-24	221	221	221	221	1,000	2,210
2012-07-23	223	223	223	223	1,000	2,230
2012-07-20	225	225	225	225	3,000	2,250
2012-07-19	223	223	223	223	1,000	2,230
2012-07-18	225	225	225	225	1,000	2,250
2012-07-17	222	222	222	222	2,000	2,220
2012-07-13	221	221	221	221	1,000	2,210
2012-07-11	229	229	229	229	1,000	2,290
2012-07-09	226	226	226	226	1,000	2,260
2012-07-03	222	225	222	225	3,000	2,250
2012-07-02	225	225	225	225	1,000	2,250
2012-06-28	233	233	233	233	6,000	2,330
2012-06-27	230	233	230	233	4,000	2,330
2012-06-26	225	230	225	230	2,000	2,300
2012-06-15	225	225	225	225	1,000	2,250
2012-06-14	223	223	222	222	5,000	2,220
2012-06-13	220	220	220	220	3,000	2,200
2012-06-12	219	219	219	219	1,000	2,190
2012-06-11	215	215	215	215	1,000	2,150
2012-06-07	214	214	214	214	2,000	2,140
2012-06-06	217	217	217	217	2,000	2,170
2012-06-05	217	217	217	217	1,000	2,170
2012-06-01	217	217	217	217	1,000	2,170
2012-05-31	213	213	213	213	1,000	2,130
2012-05-30	217	217	217	217	10,000	2,170
2012-05-29	212	217	212	217	6,000	2,170
2012-05-28	212	212	211	211	2,000	2,110
2012-05-21	209	209	209	209	2,000	2,090
2012-05-18	218	218	209	209	4,000	2,090
2012-05-17	217	217	217	217	1,000	2,170
2012-05-16	213	217	213	217	2,000	2,170
2012-05-15	214	214	214	214	1,000	2,140
2012-05-14	216	216	216	216	1,000	2,160
2012-05-09	216	220	216	220	6,000	2,200
2012-05-07	228	228	228	228	2,000	2,280
2012-05-02	228	228	228	228	1,000	2,280
2012-04-27	225	225	225	225	2,000	2,250
2012-04-26	229	229	223	223	6,000	2,230
2012-04-24	223	223	222	222	2,000	2,220
2012-04-23	223	223	223	223	1,000	2,230
2012-04-19	227	227	225	225	8,000	2,250
2012-04-17	230	230	230	230	1,000	2,300
2012-04-16	226	226	224	224	2,000	2,240
2012-04-13	234	234	221	222	8,000	2,220
2012-04-12	226	234	226	234	2,000	2,340
2012-04-10	225	225	223	223	2,000	2,230
2012-04-09	233	233	232	232	2,000	2,320
2012-04-06	233	233	233	233	1,000	2,330
2012-04-05	233	233	233	233	3,000	2,330
2012-04-04	233	233	233	233	1,000	2,330
2012-04-03	235	235	229	229	3,000	2,290
2012-04-02	235	235	235	235	1,000	2,350
2012-03-30	223	227	223	227	2,000	2,270
2012-03-29	227	227	227	227	2,000	2,270
2012-03-28	229	235	229	235	4,000	2,350
2012-03-27	255	255	255	255	11,000	2,550
2012-03-26	250	255	250	255	3,000	2,550
2012-03-23	250	250	250	250	1,000	2,500
2012-03-22	248	248	248	248	1,000	2,480
2012-03-21	246	246	245	245	2,000	2,450
2012-03-16	245	245	244	244	2,000	2,440
2012-03-14	245	245	245	245	1,000	2,450
2012-03-13	248	250	245	246	12,000	2,460
2012-03-12	246	246	246	246	2,000	2,460
2012-03-09	238	246	238	246	3,000	2,460
2012-03-07	240	240	240	240	2,000	2,400
2012-03-05	248	248	248	248	2,000	2,480
2012-03-02	248	248	248	248	2,000	2,480
2012-03-01	242	245	242	245	3,000	2,450
2012-02-29	243	243	242	242	5,000	2,420
2012-02-28	240	242	240	242	6,000	2,420
2012-02-27	236	240	236	240	4,000	2,400
2012-02-24	236	236	236	236	2,000	2,360
2012-02-23	235	239	235	239	3,000	2,390
2012-02-22	241	241	241	241	1,000	2,410
2012-02-21	242	242	238	238	2,000	2,380
2012-02-20	242	242	242	242	1,000	2,420
2012-02-15	240	243	240	243	2,000	2,430
2012-02-07	238	238	238	238	1,000	2,380
2012-02-06	238	238	238	238	3,000	2,380
2012-02-03	238	238	238	238	1,000	2,380
2012-02-02	240	240	240	240	2,000	2,400
2012-02-01	238	238	238	238	2,000	2,380
2012-01-31	231	231	224	224	2,000	2,240
2012-01-30	239	239	239	239	5,000	2,390
2012-01-27	239	239	239	239	2,000	2,390
2012-01-26	231	231	231	231	4,000	2,310
2012-01-23	230	230	230	230	1,000	2,300
2012-01-18	230	230	230	230	1,000	2,300
2012-01-17	231	231	231	231	1,000	2,310
2012-01-16	231	231	231	231	1,000	2,310
2012-01-13	231	231	230	230	2,000	2,300
2012-01-12	231	231	231	231	1,000	2,310
2012-01-11	223	223	223	223	1,000	2,230
2012-01-10	221	223	221	223	2,000	2,230
2012-01-06	225	225	225	225	3,000	2,250
2012-01-05	221	225	221	225	2,000	2,250
2012-01-04	220	220	216	220	3,000	2,200

分割・併合履歴： [2017-09-27]1株→0.1株