9060 日本ロジテム(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303043103013107,0003,100
2013-12-273033032982982,0002,980
2013-12-262982982952957,0002,950
2013-12-253023022872874,0002,870
2013-12-242862862862863,0002,860
2013-12-2027728627728617,0002,860
2013-12-1929229728228427,0002,840
2013-12-182912912912915,0002,910
2013-12-172922922922924,0002,920
2013-12-162912912912914,0002,910
2013-12-133053052952958,0002,950
2013-12-1229329529229515,0002,950
2013-12-112892912892919,0002,910
2013-12-1028828928328911,0002,890
2013-12-0928228927628821,0002,880
2013-12-0628328326528036,0002,800
2013-12-052802822802814,0002,810
2013-12-032802802802802,0002,800
2013-12-022852852852851,0002,850
2013-11-292852852852851,0002,850
2013-11-2828528528528510,0002,850
2013-11-272802802802803,0002,800
2013-11-262802802802808,0002,800
2013-11-252802802802804,0002,800
2013-11-222782782772773,0002,770
2013-11-202762762762762,0002,760
2013-11-192792792792792,0002,790
2013-11-1827627927627915,0002,790
2013-11-152792792792791,0002,790
2013-11-142732772732773,0002,770
2013-11-132732732732732,0002,730
2013-11-112722722722725,0002,720
2013-11-082752762752755,0002,750
2013-11-072782782762762,0002,760
2013-11-062782782782781,0002,780
2013-11-052782782782782,0002,780
2013-11-012792792782782,0002,780
2013-10-312842842792792,0002,790
2013-10-3028529228028013,0002,800
2013-10-292802802802804,0002,800
2013-10-282772802772804,0002,800
2013-10-252772782772775,0002,770
2013-10-242762822762823,0002,820
2013-10-222762762762761,0002,760
2013-10-212792792762762,0002,760
2013-10-172762762762761,0002,760
2013-10-162772772772771,0002,770
2013-10-152732752732753,0002,750
2013-10-112752752752752,0002,750
2013-10-082722732722736,0002,730
2013-10-072802802802802,0002,800
2013-10-012862902802804,0002,800
2013-09-302862862862862,0002,860
2013-09-272852862852854,0002,850
2013-09-262842882842843,0002,840
2013-09-252842842842841,0002,840
2013-09-242802802802801,0002,800
2013-09-202872872802804,0002,800
2013-09-182802842802844,0002,840
2013-09-172772802772803,0002,800
2013-09-122772772772771,0002,770
2013-09-112752752752752,0002,750
2013-09-102752752752751,0002,750
2013-09-092792792792796,0002,790
2013-09-062792792792793,0002,790
2013-09-052792792792793,0002,790
2013-09-042772772772771,0002,770
2013-09-032742742742741,0002,740
2013-09-022752752752752,0002,750
2013-08-302722722722721,0002,720
2013-08-262802802802803,0002,800
2013-08-232802802802801,0002,800
2013-08-222752752752755,0002,750
2013-08-062852852812814,0002,810
2013-08-052652652652651,0002,650
2013-08-022702702622623,0002,620
2013-08-012722722722721,0002,720
2013-07-302782782782784,0002,780
2013-07-292782782782781,0002,780
2013-07-262722722722721,0002,720
2013-07-192802802722726,0002,720
2013-07-162852852852853,0002,850
2013-07-122852852852857,0002,850
2013-07-112802852802854,0002,850
2013-07-102802802802801,0002,800
2013-07-092712752712754,0002,750
2013-07-082702702702701,0002,700
2013-07-042682682642643,0002,640
2013-07-032612682612682,0002,680
2013-07-022612612612611,0002,610
2013-06-282692712692696,0002,690
2013-06-272692692692691,0002,690
2013-06-262642642642641,0002,640
2013-06-242602642602642,0002,640
2013-06-212552552552552,0002,550
2013-06-172502502502502,0002,500
2013-06-112522522522521,0002,520
2013-06-072552642512644,0002,640
2013-06-062652652652653,0002,650
2013-06-052652652652651,0002,650
2013-06-042652652652652,0002,650
2013-05-312672672672671,0002,670
2013-05-302682682682681,0002,680
2013-05-292762762762762,0002,760
2013-05-282712712712711,0002,710
2013-05-272802802802806,0002,800
2013-05-242802802802801,0002,800
2013-05-232802802802801,0002,800
2013-05-212842842842841,0002,840
2013-05-202932992842846,0002,840
2013-05-172762772742775,0002,770
2013-05-162742752702709,0002,700
2013-05-152752772732774,0002,770
2013-05-142752782722728,0002,720
2013-05-132782792762767,0002,760
2013-05-102752752742755,0002,750
2013-05-092752802732736,0002,730
2013-05-082762782752755,0002,750
2013-05-072752762712713,0002,710
2013-05-022692752692752,0002,750
2013-04-302702712702713,0002,710
2013-04-262672692672694,0002,690
2013-04-252672672652675,0002,670
2013-04-242652662652662,0002,660
2013-04-232622652602655,0002,650
2013-04-222702702702702,0002,700
2013-04-192702702622706,0002,700
2013-04-182602602572573,0002,570
2013-04-172712712712711,0002,710
2013-04-162742742702702,0002,700
2013-04-112762762762761,0002,760
2013-04-102542622542622,0002,620
2013-04-092682682682681,0002,680
2013-04-082462552462525,0002,520
2013-04-052612612602604,0002,600
2013-04-042602602602601,0002,600
2013-04-032522522522521,0002,520
2013-04-022522522522521,0002,520
2013-04-012552602532536,0002,530
2013-03-292692752572573,0002,570
2013-03-2727027626827611,0002,760
2013-03-262942942932939,0002,930
2013-03-252882942742944,0002,940
2013-03-222832842822823,0002,820
2013-03-212802802772773,0002,770
2013-03-192742772742772,0002,770
2013-03-182802802722807,0002,800
2013-03-152712712712713,0002,710
2013-03-1427028427027515,0002,750
2013-03-132702702702703,0002,700
2013-03-122672702672705,0002,700
2013-03-112702702672704,0002,700
2013-03-082692702692705,0002,700
2013-03-072672672612616,0002,610
2013-03-062642672642675,0002,670
2013-03-052622642622643,0002,640
2013-03-042602602602601,0002,600
2013-03-012572572572575,0002,570
2013-02-282672672652652,0002,650
2013-02-272672672672672,0002,670
2013-02-262502582502516,0002,510
2013-02-252522522452508,0002,500
2013-02-222522522522521,0002,520
2013-02-192552552552551,0002,550
2013-02-182552552552551,0002,550
2013-02-152562562562561,0002,560
2013-02-142482482482482,0002,480
2013-02-132502502502501,0002,500
2013-02-122552552552551,0002,550
2013-02-062502552482498,0002,490
2013-02-052512532512538,0002,530
2013-02-042562562512514,0002,510
2013-02-012552552512534,0002,530
2013-01-312512552502554,0002,550
2013-01-302552552532532,0002,530
2013-01-282502542502549,0002,540
2013-01-252502502502501,0002,500
2013-01-242502502502505,0002,500
2013-01-232422422422421,0002,420
2013-01-222422422422423,0002,420
2013-01-212422502422503,0002,500
2013-01-172542582502584,0002,580
2013-01-162502552502558,0002,550
2013-01-152462462402402,0002,400
2013-01-112422422382382,0002,380
2013-01-102392402392404,0002,400
2013-01-092392392392392,0002,390
2013-01-082382382382385,0002,380
2013-01-072382382382381,0002,380
2013-01-042382412382385,0002,380

分割・併合履歴 : [2017-09-27]1株→0.1株