1. HOME >
  2. 株価時系列 >
  3. 9060 >
  4. 2016年

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
2016-12-302992992982983,0002,980
2016-12-282992992962963,0002,960
2016-12-272972972962968,0002,960
2016-12-262972972962963,0002,960
2016-12-222962962962961,0002,960
2016-12-212962962962962,0002,960
2016-12-192952952952952,0002,950
2016-12-162952952942943,0002,940
2016-12-152932952912944,0002,940
2016-12-142942942942941,0002,940
2016-12-132942942932938,0002,930
2016-12-122932932932933,0002,930
2016-12-0929129329029315,0002,930
2016-12-082912912892892,0002,890
2016-12-072902902892894,0002,890
2016-12-0628628628628625,0002,860
2016-12-052862862842866,0002,860
2016-12-0228528828528813,0002,880
2016-12-012892892892891,0002,890
2016-11-3029029228728918,0002,890
2016-11-292882902882904,0002,900
2016-11-282882882882883,0002,880
2016-11-252882892872886,0002,880
2016-11-242922922902906,0002,900
2016-11-222922922922921,0002,920
2016-11-212922922922921,0002,920
2016-11-182932962922964,0002,960
2016-11-152932932932931,0002,930
2016-11-142932932932931,0002,930
2016-11-112942942912912,0002,910
2016-11-102932932932931,0002,930
2016-11-092902902902901,0002,900
2016-11-082902902902901,0002,900
2016-11-022902902902901,0002,900
2016-10-312932932932931,0002,930
2016-10-272922922922924,0002,920
2016-10-262922922922922,0002,920
2016-10-212902902902904,0002,900
2016-10-192872872872879,0002,870
2016-10-182872872872871,0002,870
2016-10-172922922872872,0002,870
2016-10-142882882882881,0002,880
2016-10-132912912912911,0002,910
2016-10-1229029128529124,0002,910
2016-10-112912922912914,0002,910
2016-10-072902902882885,0002,880
2016-10-062912912902902,0002,900
2016-10-052912912912911,0002,910
2016-10-032912912912914,0002,910
2016-09-302862862862861,0002,860
2016-09-292902902872872,0002,870
2016-09-282862892852893,0002,890
2016-09-272902902892906,0002,900
2016-09-262892902892902,0002,900
2016-09-232892892892891,0002,890
2016-09-202872872872872,0002,870
2016-09-162792792792796,0002,790
2016-09-142852852832833,0002,830
2016-09-132852852842842,0002,840
2016-09-122822822822821,0002,820
2016-09-072902902902901,0002,900
2016-09-052852852812813,0002,810
2016-08-312782852782853,0002,850
2016-08-262802802792796,0002,790
2016-08-242692792692792,0002,790
2016-08-172852852852851,0002,850
2016-08-162852852852851,0002,850
2016-08-152852902852854,0002,850
2016-08-102852852852852,0002,850
2016-08-092852852852853,0002,850
2016-08-082852862852862,0002,860
2016-08-052902902902905,0002,900
2016-08-022902902902901,0002,900
2016-07-272902902902904,0002,900
2016-07-262852902852902,0002,900
2016-07-252882882852852,0002,850
2016-07-192862862852852,0002,850
2016-07-152862862862861,0002,860
2016-07-132862862862862,0002,860
2016-07-122892902892897,0002,890
2016-07-112912912892892,0002,890
2016-07-082852852852852,0002,850
2016-07-012852852852851,0002,850
2016-06-292902902842842,0002,840
2016-06-282832852832854,0002,850
2016-06-272912912912914,0002,910
2016-06-242912912912911,0002,910
2016-06-232832832832831,0002,830
2016-06-202872872872871,0002,870
2016-06-1628728728728710,0002,870
2016-06-142872872872871,0002,870
2016-06-132872872872872,0002,870
2016-06-102952952952951,0002,950
2016-06-062892892892891,0002,890
2016-06-032892892892896,0002,890
2016-06-022892892892891,0002,890
2016-05-312882882882881,0002,880
2016-05-232892892892891,0002,890
2016-05-182912912892892,0002,890
2016-05-172912922912923,0002,920
2016-05-122952952952952,0002,950
2016-05-102942942942941,0002,940
2016-05-062942942922922,0002,920
2016-04-282902912902906,0002,900
2016-04-2729029729029510,0002,950
2016-04-2629929928328958,0002,890
2016-04-223003002992992,0002,990
2016-04-193013013013011,0003,010
2016-04-182962972962972,0002,970
2016-04-152952952952952,0002,950
2016-04-142922952922954,0002,950
2016-04-122962962962962,0002,960
2016-04-063003003003001,0003,000
2016-04-053003003003001,0003,000
2016-04-043003003003001,0003,000
2016-03-313073073073071,0003,070
2016-03-293013053013055,0003,050
2016-03-283153193153199,0003,190
2016-03-253123173123153,0003,150
2016-03-243123123123121,0003,120
2016-03-233153153143143,0003,140
2016-03-223153153153151,0003,150
2016-03-183183183103102,0003,100
2016-03-173153193153193,0003,190
2016-03-163123123123124,0003,120
2016-03-153133133133133,0003,130
2016-03-143103103103102,0003,100
2016-03-093103103103101,0003,100
2016-03-083103103093103,0003,100
2016-03-073093103093104,0003,100
2016-03-033023083023053,0003,050
2016-03-023093093093091,0003,090
2016-02-293103103033033,0003,030
2016-02-263103103103103,0003,100
2016-02-253003103003104,0003,100
2016-02-243003003003001,0003,000
2016-02-232992992982982,0002,980
2016-02-222972972972971,0002,970
2016-02-192902902902901,0002,900
2016-02-182912912912911,0002,910
2016-02-162902912902914,0002,910
2016-02-152982982982982,0002,980
2016-02-1230230228628913,0002,890
2016-02-093013013003003,0003,000
2016-02-053003113003113,0003,110
2016-02-042993002993004,0003,000
2016-02-033063063003005,0003,000
2016-02-023063103063073,0003,070
2016-01-293033033003034,0003,030
2016-01-2730830830830817,0003,080
2016-01-263063083063082,0003,080
2016-01-253083093063064,0003,060
2016-01-213103103023022,0003,020
2016-01-193103103103101,0003,100
2016-01-183013013003003,0003,000
2016-01-153073073073071,0003,070
2016-01-143013013013012,0003,010
2016-01-133043043043041,0003,040
2016-01-123073073013013,0003,010
2016-01-073123123093094,0003,090
2016-01-053113123113122,0003,120
2016-01-043103123033115,0003,110

分割・併合履歴 ： [2017-09-27]1株→0.1株