9060 日本ロジテム(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 298 | 300 | 298 | 300 | 4,000 | 3,000 |
| 2014-12-29 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2014-12-26 | 295 | 298 | 295 | 298 | 4,000 | 2,980 |
| 2014-12-25 | 292 | 295 | 292 | 295 | 12,000 | 2,950 |
| 2014-12-24 | 296 | 298 | 296 | 297 | 5,000 | 2,970 |
| 2014-12-22 | 292 | 301 | 292 | 297 | 9,000 | 2,970 |
| 2014-12-19 | 291 | 295 | 291 | 295 | 5,000 | 2,950 |
| 2014-12-18 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2014-12-17 | 290 | 293 | 289 | 293 | 6,000 | 2,930 |
| 2014-12-16 | 294 | 296 | 292 | 295 | 9,000 | 2,950 |
| 2014-12-15 | 296 | 300 | 296 | 296 | 5,000 | 2,960 |
| 2014-12-12 | 299 | 299 | 296 | 296 | 7,000 | 2,960 |
| 2014-12-11 | 299 | 299 | 299 | 299 | 14,000 | 2,990 |
| 2014-12-10 | 300 | 301 | 297 | 299 | 10,000 | 2,990 |
| 2014-12-09 | 300 | 300 | 297 | 297 | 3,000 | 2,970 |
| 2014-12-08 | 298 | 300 | 298 | 300 | 3,000 | 3,000 |
| 2014-12-05 | 293 | 297 | 293 | 297 | 2,000 | 2,970 |
| 2014-12-03 | 290 | 293 | 290 | 290 | 7,000 | 2,900 |
| 2014-12-02 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 2014-12-01 | 291 | 292 | 290 | 292 | 8,000 | 2,920 |
| 2014-11-28 | 293 | 293 | 290 | 290 | 6,000 | 2,900 |
| 2014-11-27 | 288 | 289 | 288 | 289 | 5,000 | 2,890 |
| 2014-11-26 | 287 | 288 | 287 | 288 | 3,000 | 2,880 |
| 2014-11-25 | 287 | 287 | 286 | 286 | 3,000 | 2,860 |
| 2014-11-21 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 2014-11-20 | 289 | 289 | 287 | 287 | 7,000 | 2,870 |
| 2014-11-19 | 287 | 288 | 287 | 287 | 5,000 | 2,870 |
| 2014-11-18 | 286 | 287 | 286 | 287 | 2,000 | 2,870 |
| 2014-11-17 | 285 | 289 | 285 | 289 | 2,000 | 2,890 |
| 2014-11-14 | 294 | 294 | 284 | 284 | 6,000 | 2,840 |
| 2014-11-13 | 286 | 290 | 286 | 290 | 3,000 | 2,900 |
| 2014-11-12 | 285 | 287 | 285 | 287 | 3,000 | 2,870 |
| 2014-11-10 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2014-11-06 | 285 | 286 | 284 | 286 | 6,000 | 2,860 |
| 2014-11-04 | 289 | 291 | 285 | 285 | 12,000 | 2,850 |
| 2014-10-31 | 284 | 289 | 284 | 289 | 3,000 | 2,890 |
| 2014-10-30 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 2014-10-29 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2014-10-27 | 289 | 289 | 284 | 284 | 6,000 | 2,840 |
| 2014-10-24 | 285 | 289 | 285 | 289 | 3,000 | 2,890 |
| 2014-10-23 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 2014-10-20 | 288 | 288 | 282 | 282 | 5,000 | 2,820 |
| 2014-10-16 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 2014-10-14 | 285 | 285 | 284 | 284 | 5,000 | 2,840 |
| 2014-10-10 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2014-10-09 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2014-10-08 | 293 | 293 | 285 | 289 | 5,000 | 2,890 |
| 2014-10-07 | 296 | 297 | 288 | 290 | 9,000 | 2,900 |
| 2014-10-06 | 297 | 297 | 296 | 296 | 3,000 | 2,960 |
| 2014-10-03 | 282 | 287 | 282 | 287 | 12,000 | 2,870 |
| 2014-10-02 | 294 | 296 | 279 | 280 | 36,000 | 2,800 |
| 2014-10-01 | 295 | 299 | 293 | 296 | 35,000 | 2,960 |
| 2014-09-30 | 307 | 313 | 303 | 303 | 15,000 | 3,030 |
| 2014-09-29 | 314 | 314 | 307 | 307 | 29,000 | 3,070 |
| 2014-09-26 | 335 | 376 | 306 | 306 | 292,000 | 3,060 |
| 2014-09-25 | 303 | 303 | 300 | 300 | 6,000 | 3,000 |
| 2014-09-24 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2014-09-22 | 298 | 302 | 298 | 302 | 4,000 | 3,020 |
| 2014-09-19 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2014-09-18 | 300 | 300 | 295 | 300 | 8,000 | 3,000 |
| 2014-09-17 | 300 | 300 | 297 | 300 | 5,000 | 3,000 |
| 2014-09-16 | 298 | 300 | 298 | 300 | 2,000 | 3,000 |
| 2014-09-11 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 2014-09-10 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2014-09-09 | 304 | 322 | 304 | 307 | 6,000 | 3,070 |
| 2014-09-08 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2014-09-05 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 2014-09-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-09-03 | 298 | 300 | 297 | 297 | 4,000 | 2,970 |
| 2014-09-01 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-08-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-08-28 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 2014-08-26 | 297 | 297 | 295 | 295 | 6,000 | 2,950 |
| 2014-08-25 | 295 | 297 | 295 | 297 | 2,000 | 2,970 |
| 2014-08-22 | 296 | 296 | 291 | 295 | 13,000 | 2,950 |
| 2014-08-20 | 297 | 297 | 296 | 296 | 2,000 | 2,960 |
| 2014-08-15 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2014-08-14 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2014-08-13 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2014-08-12 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2014-08-11 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2014-08-08 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2014-08-07 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2014-08-06 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2014-08-05 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2014-08-04 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-08-01 | 299 | 299 | 298 | 298 | 3,000 | 2,980 |
| 2014-07-31 | 298 | 299 | 298 | 299 | 3,000 | 2,990 |
| 2014-07-30 | 303 | 303 | 299 | 299 | 4,000 | 2,990 |
| 2014-07-28 | 304 | 304 | 300 | 300 | 9,000 | 3,000 |
| 2014-07-25 | 302 | 303 | 302 | 303 | 8,000 | 3,030 |
| 2014-07-24 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2014-07-23 | 301 | 302 | 301 | 302 | 2,000 | 3,020 |
| 2014-07-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2014-07-17 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-07-16 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-07-15 | 302 | 302 | 301 | 301 | 3,000 | 3,010 |
| 2014-07-14 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2014-07-11 | 305 | 305 | 304 | 304 | 8,000 | 3,040 |
| 2014-07-09 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-07-08 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2014-07-07 | 304 | 306 | 304 | 306 | 5,000 | 3,060 |
| 2014-07-04 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2014-07-03 | 302 | 304 | 302 | 304 | 2,000 | 3,040 |
| 2014-07-02 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2014-07-01 | 299 | 299 | 296 | 296 | 2,000 | 2,960 |
| 2014-06-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-06-27 | 297 | 298 | 297 | 298 | 2,000 | 2,980 |
| 2014-06-26 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2014-06-25 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2014-06-24 | 293 | 298 | 293 | 297 | 3,000 | 2,970 |
| 2014-06-23 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-06-19 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2014-06-18 | 294 | 294 | 292 | 292 | 9,000 | 2,920 |
| 2014-06-17 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2014-06-16 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 2014-06-13 | 292 | 292 | 291 | 292 | 6,000 | 2,920 |
| 2014-06-12 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2014-06-10 | 295 | 295 | 292 | 292 | 3,000 | 2,920 |
| 2014-06-09 | 293 | 293 | 292 | 292 | 2,000 | 2,920 |
| 2014-06-06 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 2014-06-05 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2014-06-04 | 291 | 300 | 291 | 300 | 5,000 | 3,000 |
| 2014-06-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2014-06-02 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
| 2014-05-29 | 317 | 319 | 292 | 292 | 9,000 | 2,920 |
| 2014-05-28 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2014-05-26 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2014-05-23 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2014-05-22 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 2014-05-20 | 286 | 286 | 283 | 283 | 2,000 | 2,830 |
| 2014-05-16 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2014-05-15 | 285 | 288 | 285 | 288 | 2,000 | 2,880 |
| 2014-05-14 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2014-05-13 | 284 | 288 | 281 | 286 | 5,000 | 2,860 |
| 2014-05-09 | 288 | 288 | 287 | 287 | 2,000 | 2,870 |
| 2014-05-08 | 285 | 285 | 283 | 283 | 3,000 | 2,830 |
| 2014-05-07 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2014-05-02 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2014-05-01 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2014-04-30 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2014-04-28 | 286 | 286 | 284 | 284 | 5,000 | 2,840 |
| 2014-04-25 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2014-04-24 | 284 | 286 | 284 | 285 | 7,000 | 2,850 |
| 2014-04-18 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2014-04-17 | 285 | 286 | 285 | 286 | 2,000 | 2,860 |
| 2014-04-09 | 282 | 283 | 281 | 282 | 8,000 | 2,820 |
| 2014-04-07 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2014-04-04 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2014-04-03 | 288 | 289 | 288 | 289 | 2,000 | 2,890 |
| 2014-04-02 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2014-04-01 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2014-03-31 | 285 | 286 | 285 | 286 | 2,000 | 2,860 |
| 2014-03-28 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2014-03-27 | 283 | 290 | 283 | 287 | 14,000 | 2,870 |
| 2014-03-26 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2014-03-25 | 309 | 310 | 309 | 310 | 5,000 | 3,100 |
| 2014-03-20 | 310 | 311 | 310 | 311 | 2,000 | 3,110 |
| 2014-03-19 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2014-03-18 | 304 | 308 | 303 | 308 | 5,000 | 3,080 |
| 2014-03-17 | 309 | 309 | 304 | 304 | 2,000 | 3,040 |
| 2014-03-14 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2014-03-12 | 304 | 309 | 304 | 309 | 3,000 | 3,090 |
| 2014-03-11 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
| 2014-03-07 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2014-03-06 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2014-03-05 | 305 | 305 | 302 | 304 | 7,000 | 3,040 |
| 2014-03-04 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-02-26 | 307 | 308 | 303 | 303 | 17,000 | 3,030 |
| 2014-02-24 | 304 | 307 | 304 | 307 | 2,000 | 3,070 |
| 2014-02-20 | 304 | 304 | 303 | 303 | 4,000 | 3,030 |
| 2014-02-19 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2014-02-18 | 308 | 308 | 304 | 305 | 5,000 | 3,050 |
| 2014-02-14 | 305 | 305 | 304 | 304 | 3,000 | 3,040 |
| 2014-02-13 | 309 | 310 | 309 | 310 | 2,000 | 3,100 |
| 2014-02-12 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2014-02-10 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 2014-02-07 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2014-02-06 | 303 | 304 | 303 | 304 | 2,000 | 3,040 |
| 2014-02-05 | 305 | 305 | 303 | 303 | 4,000 | 3,030 |
| 2014-02-04 | 301 | 309 | 298 | 305 | 10,000 | 3,050 |
| 2014-02-03 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2014-01-31 | 298 | 314 | 298 | 314 | 22,000 | 3,140 |
| 2014-01-30 | 308 | 308 | 301 | 302 | 9,000 | 3,020 |
| 2014-01-29 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2014-01-28 | 315 | 315 | 306 | 315 | 7,000 | 3,150 |
| 2014-01-27 | 308 | 310 | 308 | 308 | 19,000 | 3,080 |
| 2014-01-24 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2014-01-23 | 310 | 315 | 310 | 311 | 7,000 | 3,110 |
| 2014-01-21 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2014-01-20 | 309 | 315 | 309 | 314 | 5,000 | 3,140 |
| 2014-01-16 | 309 | 309 | 306 | 306 | 6,000 | 3,060 |
| 2014-01-15 | 305 | 309 | 305 | 309 | 15,000 | 3,090 |
| 2014-01-14 | 303 | 328 | 300 | 328 | 5,000 | 3,280 |
| 2014-01-09 | 312 | 312 | 300 | 305 | 14,000 | 3,050 |
| 2014-01-08 | 318 | 318 | 306 | 312 | 15,000 | 3,120 |
| 2014-01-07 | 315 | 318 | 315 | 318 | 4,000 | 3,180 |
| 2014-01-06 | 315 | 315 | 314 | 314 | 4,000 | 3,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
