9060 日本ロジテム(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303123123123121,0003,120
2015-12-283043043043042,0003,040
2015-12-253163163043045,0003,040
2015-12-243173173173172,0003,170
2015-12-223053143053142,0003,140
2015-12-213003003003002,0003,000
2015-12-173083083033032,0003,030
2015-12-153113113113111,0003,110
2015-12-143113113113111,0003,110
2015-12-113113113113113,0003,110
2015-12-1030831230831113,0003,110
2015-12-0930630830330814,0003,080
2015-12-083063063063061,0003,060
2015-12-073053053053053,0003,050
2015-12-043053053053051,0003,050
2015-12-033053053053052,0003,050
2015-12-023053063053053,0003,050
2015-12-013053063053063,0003,060
2015-11-303043053043053,0003,050
2015-11-273043043043042,0003,040
2015-11-263013013003004,0003,000
2015-11-253013013003005,0003,000
2015-11-243003043003044,0003,040
2015-11-203003003003001,0003,000
2015-11-183023023023022,0003,020
2015-11-162962962962961,0002,960
2015-11-123013013013011,0003,010
2015-11-113003003003001,0003,000
2015-11-103013013003003,0003,000
2015-11-063013013013011,0003,010
2015-11-053003003003006,0003,000
2015-11-043073073013015,0003,010
2015-10-273053053033032,0003,030
2015-10-263033033033032,0003,030
2015-10-232962962952952,0002,950
2015-10-222952952952951,0002,950
2015-10-202992992992991,0002,990
2015-10-192952952952951,0002,950
2015-10-162952952952955,0002,950
2015-10-152952952952951,0002,950
2015-10-132962962962962,0002,960
2015-09-292962962962962,0002,960
2015-09-183003003003003,0003,000
2015-09-163003003003002,0003,000
2015-09-152992992992991,0002,990
2015-09-142952952952951,0002,950
2015-09-112922952922955,0002,950
2015-09-082982982982981,0002,980
2015-09-073033032922924,0002,920
2015-09-042953042883043,0003,040
2015-09-013003002932932,0002,930
2015-08-312922922922921,0002,920
2015-08-283003003003001,0003,000
2015-08-273043043033034,0003,030
2015-08-263043043043041,0003,040
2015-08-252862902862905,0002,900
2015-08-242862932862918,0002,910
2015-08-213013013013014,0003,010
2015-08-203023023013012,0003,010
2015-08-193033033023023,0003,020
2015-08-1830830830130111,0003,010
2015-08-143103113103112,0003,110
2015-08-133083083083081,0003,080
2015-08-123143143063143,0003,140
2015-08-1130531430531411,0003,140
2015-08-103053053053052,0003,050
2015-08-073083083053057,0003,050
2015-08-063063063063062,0003,060
2015-08-043063063063061,0003,060
2015-08-033083083083081,0003,080
2015-07-313083083083081,0003,080
2015-07-293133133113112,0003,110
2015-07-283133133133132,0003,130
2015-07-273133133133133,0003,130
2015-07-243133133133131,0003,130
2015-07-233173173173173,0003,170
2015-07-223173173173171,0003,170
2015-07-213173173173173,0003,170
2015-07-173153153153151,0003,150
2015-07-163153173153173,0003,170
2015-07-153143143143146,0003,140
2015-07-143063143063146,0003,140
2015-07-133033053023056,0003,050
2015-07-103003003003005,0003,000
2015-07-093063103013058,0003,050
2015-07-083113113063068,0003,060
2015-07-063123123113113,0003,110
2015-07-033113123113122,0003,120
2015-07-023123123123123,0003,120
2015-07-013093123093124,0003,120
2015-06-303103103103101,0003,100
2015-06-293103103103103,0003,100
2015-06-263093103093102,0003,100
2015-06-253123143093098,0003,090
2015-06-243083083083085,0003,080
2015-06-233113123113126,0003,120
2015-06-193113113113111,0003,110
2015-06-183113113083087,0003,080
2015-06-1631031030830810,0003,080
2015-06-153083103083102,0003,100
2015-06-113053053053054,0003,050
2015-06-103053053053054,0003,050
2015-06-093053053053051,0003,050
2015-06-083053053053051,0003,050
2015-06-053083103003007,0003,000
2015-06-043093093083088,0003,080
2015-06-033083083073072,0003,070
2015-06-023093093033095,0003,090
2015-06-013063063063061,0003,060
2015-05-283033063033063,0003,060
2015-05-273093093033035,0003,030
2015-05-263093093093091,0003,090
2015-05-253033043033042,0003,040
2015-05-213083093073096,0003,090
2015-05-203073073073073,0003,070
2015-05-193023063023068,0003,060
2015-05-183083083043058,0003,050
2015-05-152992992992991,0002,990
2015-05-1429729829729845,0002,980
2015-05-112992992992992,0002,990
2015-05-083013012952955,0002,950
2015-05-073013013013011,0003,010
2015-05-012992992962962,0002,960
2015-04-302982982982986,0002,980
2015-04-282982982982988,0002,980
2015-04-242952952932938,0002,930
2015-04-212942982942982,0002,980
2015-04-202942942942941,0002,940
2015-04-172952952952951,0002,950
2015-04-162952952952953,0002,950
2015-04-142962962962961,0002,960
2015-04-132962962962961,0002,960
2015-04-102962962962961,0002,960
2015-04-092972972952954,0002,950
2015-04-082952952952953,0002,950
2015-04-072942952942953,0002,950
2015-04-062942942922944,0002,940
2015-04-032932932932931,0002,930
2015-04-022932932932931,0002,930
2015-04-0129329329329315,0002,930
2015-03-302962962962963,0002,960
2015-03-273003032992996,0002,990
2015-03-2631431430931115,0003,110
2015-03-253173173143149,0003,140
2015-03-2430731730731713,0003,170
2015-03-233103103103104,0003,100
2015-03-203073093073076,0003,070
2015-03-193093103063107,0003,100
2015-03-183053073053077,0003,070
2015-03-173083083053053,0003,050
2015-03-163043073043058,0003,050
2015-03-133063073063073,0003,070
2015-03-123063073043074,0003,070
2015-03-113063063063061,0003,060
2015-03-103063083053084,0003,080
2015-03-093043043043045,0003,040
2015-03-053053053053052,0003,050
2015-03-043023053023053,0003,050
2015-03-033053053043047,0003,040
2015-03-023063063063061,0003,060
2015-02-273103103063066,0003,060
2015-02-263053103053107,0003,100
2015-02-253043043033045,0003,040
2015-02-243073073013012,0003,010
2015-02-233013033003038,0003,030
2015-02-202993002983005,0003,000
2015-02-192983002983002,0003,000
2015-02-183003002993004,0003,000
2015-02-163003003003001,0003,000
2015-02-133003002993005,0003,000
2015-02-122992992992991,0002,990
2015-02-102972972972971,0002,970
2015-02-092972972972971,0002,970
2015-02-052952952952954,0002,950
2015-02-0329529729529521,0002,950
2015-02-023013033013039,0003,030
2015-01-303003013003016,0003,010
2015-01-292982982982981,0002,980
2015-01-282963002963009,0003,000
2015-01-272972972962963,0002,960
2015-01-262962962962966,0002,960
2015-01-222972972962964,0002,960
2015-01-2129529629529639,0002,960
2015-01-203003003003003,0003,000
2015-01-193003003003003,0003,000
2015-01-162963002963002,0003,000
2015-01-153003002962962,0002,960
2015-01-1429329629329618,0002,960
2015-01-132992992992992,0002,990
2015-01-092992992992991,0002,990
2015-01-083003002993007,0003,000
2015-01-072963012963015,0003,010
2015-01-062963002963003,0003,000
2015-01-053003003003004,0003,000

分割・併合履歴 : [2017-09-27]1株→0.1株