9060 日本ロジテム(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 299 | 299 | 298 | 298 | 3,000 | 2,980 |
2016-12-28 | 299 | 299 | 296 | 296 | 3,000 | 2,960 |
2016-12-27 | 297 | 297 | 296 | 296 | 8,000 | 2,960 |
2016-12-26 | 297 | 297 | 296 | 296 | 3,000 | 2,960 |
2016-12-22 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
2016-12-21 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
2016-12-19 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
2016-12-16 | 295 | 295 | 294 | 294 | 3,000 | 2,940 |
2016-12-15 | 293 | 295 | 291 | 294 | 4,000 | 2,940 |
2016-12-14 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
2016-12-13 | 294 | 294 | 293 | 293 | 8,000 | 2,930 |
2016-12-12 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
2016-12-09 | 291 | 293 | 290 | 293 | 15,000 | 2,930 |
2016-12-08 | 291 | 291 | 289 | 289 | 2,000 | 2,890 |
2016-12-07 | 290 | 290 | 289 | 289 | 4,000 | 2,890 |
2016-12-06 | 286 | 286 | 286 | 286 | 25,000 | 2,860 |
2016-12-05 | 286 | 286 | 284 | 286 | 6,000 | 2,860 |
2016-12-02 | 285 | 288 | 285 | 288 | 13,000 | 2,880 |
2016-12-01 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
2016-11-30 | 290 | 292 | 287 | 289 | 18,000 | 2,890 |
2016-11-29 | 288 | 290 | 288 | 290 | 4,000 | 2,900 |
2016-11-28 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
2016-11-25 | 288 | 289 | 287 | 288 | 6,000 | 2,880 |
2016-11-24 | 292 | 292 | 290 | 290 | 6,000 | 2,900 |
2016-11-22 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
2016-11-21 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
2016-11-18 | 293 | 296 | 292 | 296 | 4,000 | 2,960 |
2016-11-15 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
2016-11-14 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
2016-11-11 | 294 | 294 | 291 | 291 | 2,000 | 2,910 |
2016-11-10 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
2016-11-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2016-11-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2016-11-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2016-10-31 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
2016-10-27 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
2016-10-26 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
2016-10-21 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
2016-10-19 | 287 | 287 | 287 | 287 | 9,000 | 2,870 |
2016-10-18 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
2016-10-17 | 292 | 292 | 287 | 287 | 2,000 | 2,870 |
2016-10-14 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
2016-10-13 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
2016-10-12 | 290 | 291 | 285 | 291 | 24,000 | 2,910 |
2016-10-11 | 291 | 292 | 291 | 291 | 4,000 | 2,910 |
2016-10-07 | 290 | 290 | 288 | 288 | 5,000 | 2,880 |
2016-10-06 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
2016-10-05 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
2016-10-03 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
2016-09-30 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
2016-09-29 | 290 | 290 | 287 | 287 | 2,000 | 2,870 |
2016-09-28 | 286 | 289 | 285 | 289 | 3,000 | 2,890 |
2016-09-27 | 290 | 290 | 289 | 290 | 6,000 | 2,900 |
2016-09-26 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
2016-09-23 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
2016-09-20 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
2016-09-16 | 279 | 279 | 279 | 279 | 6,000 | 2,790 |
2016-09-14 | 285 | 285 | 283 | 283 | 3,000 | 2,830 |
2016-09-13 | 285 | 285 | 284 | 284 | 2,000 | 2,840 |
2016-09-12 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
2016-09-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2016-09-05 | 285 | 285 | 281 | 281 | 3,000 | 2,810 |
2016-08-31 | 278 | 285 | 278 | 285 | 3,000 | 2,850 |
2016-08-26 | 280 | 280 | 279 | 279 | 6,000 | 2,790 |
2016-08-24 | 269 | 279 | 269 | 279 | 2,000 | 2,790 |
2016-08-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
2016-08-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
2016-08-15 | 285 | 290 | 285 | 285 | 4,000 | 2,850 |
2016-08-10 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
2016-08-09 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
2016-08-08 | 285 | 286 | 285 | 286 | 2,000 | 2,860 |
2016-08-05 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
2016-08-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2016-07-27 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
2016-07-26 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
2016-07-25 | 288 | 288 | 285 | 285 | 2,000 | 2,850 |
2016-07-19 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
2016-07-15 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
2016-07-13 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
2016-07-12 | 289 | 290 | 289 | 289 | 7,000 | 2,890 |
2016-07-11 | 291 | 291 | 289 | 289 | 2,000 | 2,890 |
2016-07-08 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
2016-07-01 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
2016-06-29 | 290 | 290 | 284 | 284 | 2,000 | 2,840 |
2016-06-28 | 283 | 285 | 283 | 285 | 4,000 | 2,850 |
2016-06-27 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
2016-06-24 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
2016-06-23 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
2016-06-20 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
2016-06-16 | 287 | 287 | 287 | 287 | 10,000 | 2,870 |
2016-06-14 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
2016-06-13 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
2016-06-10 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
2016-06-06 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
2016-06-03 | 289 | 289 | 289 | 289 | 6,000 | 2,890 |
2016-06-02 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
2016-05-31 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
2016-05-23 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
2016-05-18 | 291 | 291 | 289 | 289 | 2,000 | 2,890 |
2016-05-17 | 291 | 292 | 291 | 292 | 3,000 | 2,920 |
2016-05-12 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
2016-05-10 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
2016-05-06 | 294 | 294 | 292 | 292 | 2,000 | 2,920 |
2016-04-28 | 290 | 291 | 290 | 290 | 6,000 | 2,900 |
2016-04-27 | 290 | 297 | 290 | 295 | 10,000 | 2,950 |
2016-04-26 | 299 | 299 | 283 | 289 | 58,000 | 2,890 |
2016-04-22 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
2016-04-19 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
2016-04-18 | 296 | 297 | 296 | 297 | 2,000 | 2,970 |
2016-04-15 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
2016-04-14 | 292 | 295 | 292 | 295 | 4,000 | 2,950 |
2016-04-12 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
2016-04-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2016-04-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2016-04-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2016-03-31 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
2016-03-29 | 301 | 305 | 301 | 305 | 5,000 | 3,050 |
2016-03-28 | 315 | 319 | 315 | 319 | 9,000 | 3,190 |
2016-03-25 | 312 | 317 | 312 | 315 | 3,000 | 3,150 |
2016-03-24 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
2016-03-23 | 315 | 315 | 314 | 314 | 3,000 | 3,140 |
2016-03-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
2016-03-18 | 318 | 318 | 310 | 310 | 2,000 | 3,100 |
2016-03-17 | 315 | 319 | 315 | 319 | 3,000 | 3,190 |
2016-03-16 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
2016-03-15 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
2016-03-14 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
2016-03-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
2016-03-08 | 310 | 310 | 309 | 310 | 3,000 | 3,100 |
2016-03-07 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
2016-03-03 | 302 | 308 | 302 | 305 | 3,000 | 3,050 |
2016-03-02 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
2016-02-29 | 310 | 310 | 303 | 303 | 3,000 | 3,030 |
2016-02-26 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
2016-02-25 | 300 | 310 | 300 | 310 | 4,000 | 3,100 |
2016-02-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2016-02-23 | 299 | 299 | 298 | 298 | 2,000 | 2,980 |
2016-02-22 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
2016-02-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2016-02-18 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
2016-02-16 | 290 | 291 | 290 | 291 | 4,000 | 2,910 |
2016-02-15 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
2016-02-12 | 302 | 302 | 286 | 289 | 13,000 | 2,890 |
2016-02-09 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
2016-02-05 | 300 | 311 | 300 | 311 | 3,000 | 3,110 |
2016-02-04 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
2016-02-03 | 306 | 306 | 300 | 300 | 5,000 | 3,000 |
2016-02-02 | 306 | 310 | 306 | 307 | 3,000 | 3,070 |
2016-01-29 | 303 | 303 | 300 | 303 | 4,000 | 3,030 |
2016-01-27 | 308 | 308 | 308 | 308 | 17,000 | 3,080 |
2016-01-26 | 306 | 308 | 306 | 308 | 2,000 | 3,080 |
2016-01-25 | 308 | 309 | 306 | 306 | 4,000 | 3,060 |
2016-01-21 | 310 | 310 | 302 | 302 | 2,000 | 3,020 |
2016-01-19 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
2016-01-18 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
2016-01-15 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
2016-01-14 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
2016-01-13 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
2016-01-12 | 307 | 307 | 301 | 301 | 3,000 | 3,010 |
2016-01-07 | 312 | 312 | 309 | 309 | 4,000 | 3,090 |
2016-01-05 | 311 | 312 | 311 | 312 | 2,000 | 3,120 |
2016-01-04 | 310 | 312 | 303 | 311 | 5,000 | 3,110 |
分割・併合履歴 : [2017-09-27]1株→0.1株