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 |
---|---|---|---|---|---|---|
2013-12-30 | 304 | 310 | 301 | 310 | 7,000 | 3,100 |
2013-12-27 | 303 | 303 | 298 | 298 | 2,000 | 2,980 |
2013-12-26 | 298 | 298 | 295 | 295 | 7,000 | 2,950 |
2013-12-25 | 302 | 302 | 287 | 287 | 4,000 | 2,870 |
2013-12-24 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
2013-12-20 | 277 | 286 | 277 | 286 | 17,000 | 2,860 |
2013-12-19 | 292 | 297 | 282 | 284 | 27,000 | 2,840 |
2013-12-18 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
2013-12-17 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
2013-12-16 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
2013-12-13 | 305 | 305 | 295 | 295 | 8,000 | 2,950 |
2013-12-12 | 293 | 295 | 292 | 295 | 15,000 | 2,950 |
2013-12-11 | 289 | 291 | 289 | 291 | 9,000 | 2,910 |
2013-12-10 | 288 | 289 | 283 | 289 | 11,000 | 2,890 |
2013-12-09 | 282 | 289 | 276 | 288 | 21,000 | 2,880 |
2013-12-06 | 283 | 283 | 265 | 280 | 36,000 | 2,800 |
2013-12-05 | 280 | 282 | 280 | 281 | 4,000 | 2,810 |
2013-12-03 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
2013-12-02 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
2013-11-29 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
2013-11-28 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
2013-11-27 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
2013-11-26 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
2013-11-25 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
2013-11-22 | 278 | 278 | 277 | 277 | 3,000 | 2,770 |
2013-11-20 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
2013-11-19 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
2013-11-18 | 276 | 279 | 276 | 279 | 15,000 | 2,790 |
2013-11-15 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
2013-11-14 | 273 | 277 | 273 | 277 | 3,000 | 2,770 |
2013-11-13 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
2013-11-11 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
2013-11-08 | 275 | 276 | 275 | 275 | 5,000 | 2,750 |
2013-11-07 | 278 | 278 | 276 | 276 | 2,000 | 2,760 |
2013-11-06 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
2013-11-05 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
2013-11-01 | 279 | 279 | 278 | 278 | 2,000 | 2,780 |
2013-10-31 | 284 | 284 | 279 | 279 | 2,000 | 2,790 |
2013-10-30 | 285 | 292 | 280 | 280 | 13,000 | 2,800 |
2013-10-29 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
2013-10-28 | 277 | 280 | 277 | 280 | 4,000 | 2,800 |
2013-10-25 | 277 | 278 | 277 | 277 | 5,000 | 2,770 |
2013-10-24 | 276 | 282 | 276 | 282 | 3,000 | 2,820 |
2013-10-22 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
2013-10-21 | 279 | 279 | 276 | 276 | 2,000 | 2,760 |
2013-10-17 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
2013-10-16 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
2013-10-15 | 273 | 275 | 273 | 275 | 3,000 | 2,750 |
2013-10-11 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
2013-10-08 | 272 | 273 | 272 | 273 | 6,000 | 2,730 |
2013-10-07 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
2013-10-01 | 286 | 290 | 280 | 280 | 4,000 | 2,800 |
2013-09-30 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
2013-09-27 | 285 | 286 | 285 | 285 | 4,000 | 2,850 |
2013-09-26 | 284 | 288 | 284 | 284 | 3,000 | 2,840 |
2013-09-25 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
2013-09-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
2013-09-20 | 287 | 287 | 280 | 280 | 4,000 | 2,800 |
2013-09-18 | 280 | 284 | 280 | 284 | 4,000 | 2,840 |
2013-09-17 | 277 | 280 | 277 | 280 | 3,000 | 2,800 |
2013-09-12 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
2013-09-11 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
2013-09-10 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
2013-09-09 | 279 | 279 | 279 | 279 | 6,000 | 2,790 |
2013-09-06 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
2013-09-05 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
2013-09-04 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
2013-09-03 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
2013-09-02 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
2013-08-30 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
2013-08-26 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
2013-08-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
2013-08-22 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
2013-08-06 | 285 | 285 | 281 | 281 | 4,000 | 2,810 |
2013-08-05 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
2013-08-02 | 270 | 270 | 262 | 262 | 3,000 | 2,620 |
2013-08-01 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
2013-07-30 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
2013-07-29 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
2013-07-26 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
2013-07-19 | 280 | 280 | 272 | 272 | 6,000 | 2,720 |
2013-07-16 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
2013-07-12 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
2013-07-11 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
2013-07-10 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
2013-07-09 | 271 | 275 | 271 | 275 | 4,000 | 2,750 |
2013-07-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
2013-07-04 | 268 | 268 | 264 | 264 | 3,000 | 2,640 |
2013-07-03 | 261 | 268 | 261 | 268 | 2,000 | 2,680 |
2013-07-02 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
2013-06-28 | 269 | 271 | 269 | 269 | 6,000 | 2,690 |
2013-06-27 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
2013-06-26 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
2013-06-24 | 260 | 264 | 260 | 264 | 2,000 | 2,640 |
2013-06-21 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
2013-06-17 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
2013-06-11 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
2013-06-07 | 255 | 264 | 251 | 264 | 4,000 | 2,640 |
2013-06-06 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
2013-06-05 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
2013-06-04 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
2013-05-31 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
2013-05-30 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
2013-05-29 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
2013-05-28 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
2013-05-27 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
2013-05-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
2013-05-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
2013-05-21 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
2013-05-20 | 293 | 299 | 284 | 284 | 6,000 | 2,840 |
2013-05-17 | 276 | 277 | 274 | 277 | 5,000 | 2,770 |
2013-05-16 | 274 | 275 | 270 | 270 | 9,000 | 2,700 |
2013-05-15 | 275 | 277 | 273 | 277 | 4,000 | 2,770 |
2013-05-14 | 275 | 278 | 272 | 272 | 8,000 | 2,720 |
2013-05-13 | 278 | 279 | 276 | 276 | 7,000 | 2,760 |
2013-05-10 | 275 | 275 | 274 | 275 | 5,000 | 2,750 |
2013-05-09 | 275 | 280 | 273 | 273 | 6,000 | 2,730 |
2013-05-08 | 276 | 278 | 275 | 275 | 5,000 | 2,750 |
2013-05-07 | 275 | 276 | 271 | 271 | 3,000 | 2,710 |
2013-05-02 | 269 | 275 | 269 | 275 | 2,000 | 2,750 |
2013-04-30 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
2013-04-26 | 267 | 269 | 267 | 269 | 4,000 | 2,690 |
2013-04-25 | 267 | 267 | 265 | 267 | 5,000 | 2,670 |
2013-04-24 | 265 | 266 | 265 | 266 | 2,000 | 2,660 |
2013-04-23 | 262 | 265 | 260 | 265 | 5,000 | 2,650 |
2013-04-22 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
2013-04-19 | 270 | 270 | 262 | 270 | 6,000 | 2,700 |
2013-04-18 | 260 | 260 | 257 | 257 | 3,000 | 2,570 |
2013-04-17 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
2013-04-16 | 274 | 274 | 270 | 270 | 2,000 | 2,700 |
2013-04-11 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
2013-04-10 | 254 | 262 | 254 | 262 | 2,000 | 2,620 |
2013-04-09 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
2013-04-08 | 246 | 255 | 246 | 252 | 5,000 | 2,520 |
2013-04-05 | 261 | 261 | 260 | 260 | 4,000 | 2,600 |
2013-04-04 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
2013-04-03 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
2013-04-02 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
2013-04-01 | 255 | 260 | 253 | 253 | 6,000 | 2,530 |
2013-03-29 | 269 | 275 | 257 | 257 | 3,000 | 2,570 |
2013-03-27 | 270 | 276 | 268 | 276 | 11,000 | 2,760 |
2013-03-26 | 294 | 294 | 293 | 293 | 9,000 | 2,930 |
2013-03-25 | 288 | 294 | 274 | 294 | 4,000 | 2,940 |
2013-03-22 | 283 | 284 | 282 | 282 | 3,000 | 2,820 |
2013-03-21 | 280 | 280 | 277 | 277 | 3,000 | 2,770 |
2013-03-19 | 274 | 277 | 274 | 277 | 2,000 | 2,770 |
2013-03-18 | 280 | 280 | 272 | 280 | 7,000 | 2,800 |
2013-03-15 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
2013-03-14 | 270 | 284 | 270 | 275 | 15,000 | 2,750 |
2013-03-13 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
2013-03-12 | 267 | 270 | 267 | 270 | 5,000 | 2,700 |
2013-03-11 | 270 | 270 | 267 | 270 | 4,000 | 2,700 |
2013-03-08 | 269 | 270 | 269 | 270 | 5,000 | 2,700 |
2013-03-07 | 267 | 267 | 261 | 261 | 6,000 | 2,610 |
2013-03-06 | 264 | 267 | 264 | 267 | 5,000 | 2,670 |
2013-03-05 | 262 | 264 | 262 | 264 | 3,000 | 2,640 |
2013-03-04 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
2013-03-01 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
2013-02-28 | 267 | 267 | 265 | 265 | 2,000 | 2,650 |
2013-02-27 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
2013-02-26 | 250 | 258 | 250 | 251 | 6,000 | 2,510 |
2013-02-25 | 252 | 252 | 245 | 250 | 8,000 | 2,500 |
2013-02-22 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
2013-02-19 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
2013-02-18 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
2013-02-15 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
2013-02-14 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
2013-02-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
2013-02-12 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
2013-02-06 | 250 | 255 | 248 | 249 | 8,000 | 2,490 |
2013-02-05 | 251 | 253 | 251 | 253 | 8,000 | 2,530 |
2013-02-04 | 256 | 256 | 251 | 251 | 4,000 | 2,510 |
2013-02-01 | 255 | 255 | 251 | 253 | 4,000 | 2,530 |
2013-01-31 | 251 | 255 | 250 | 255 | 4,000 | 2,550 |
2013-01-30 | 255 | 255 | 253 | 253 | 2,000 | 2,530 |
2013-01-28 | 250 | 254 | 250 | 254 | 9,000 | 2,540 |
2013-01-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
2013-01-24 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
2013-01-23 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
2013-01-22 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
2013-01-21 | 242 | 250 | 242 | 250 | 3,000 | 2,500 |
2013-01-17 | 254 | 258 | 250 | 258 | 4,000 | 2,580 |
2013-01-16 | 250 | 255 | 250 | 255 | 8,000 | 2,550 |
2013-01-15 | 246 | 246 | 240 | 240 | 2,000 | 2,400 |
2013-01-11 | 242 | 242 | 238 | 238 | 2,000 | 2,380 |
2013-01-10 | 239 | 240 | 239 | 240 | 4,000 | 2,400 |
2013-01-09 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
2013-01-08 | 238 | 238 | 238 | 238 | 5,000 | 2,380 |
2013-01-07 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
2013-01-04 | 238 | 241 | 238 | 238 | 5,000 | 2,380 |
分割・併合履歴 : [2017-09-27]1株→0.1株