9060 日本ロジテム(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 3,230 |
2017-12-28 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
2017-12-27 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
2017-12-26 | 3,155 | 3,190 | 3,155 | 3,190 | 1,500 | 3,190 |
2017-12-25 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
2017-12-21 | 3,140 | 3,155 | 3,140 | 3,155 | 200 | 3,155 |
2017-12-20 | 3,150 | 3,155 | 3,150 | 3,155 | 300 | 3,155 |
2017-12-19 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
2017-12-18 | 3,160 | 3,160 | 3,150 | 3,150 | 200 | 3,150 |
2017-12-15 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
2017-12-14 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
2017-12-13 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 3,150 |
2017-12-12 | 3,155 | 3,155 | 3,150 | 3,150 | 500 | 3,150 |
2017-12-07 | 3,120 | 3,120 | 3,120 | 3,120 | 500 | 3,120 |
2017-12-05 | 3,150 | 3,150 | 3,115 | 3,115 | 500 | 3,115 |
2017-12-04 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
2017-12-01 | 3,120 | 3,140 | 3,120 | 3,120 | 300 | 3,120 |
2017-11-30 | 3,155 | 3,155 | 3,155 | 3,155 | 200 | 3,155 |
2017-11-29 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
2017-11-28 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
2017-11-27 | 3,110 | 3,140 | 3,110 | 3,140 | 300 | 3,140 |
2017-11-24 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
2017-11-22 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 3,100 |
2017-11-20 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
2017-11-17 | 3,135 | 3,140 | 3,135 | 3,140 | 200 | 3,140 |
2017-11-16 | 3,100 | 3,125 | 3,100 | 3,125 | 500 | 3,125 |
2017-11-15 | 3,150 | 3,150 | 3,120 | 3,120 | 1,000 | 3,120 |
2017-11-09 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
2017-11-08 | 3,185 | 3,185 | 3,150 | 3,150 | 700 | 3,150 |
2017-11-07 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 3,185 |
2017-11-06 | 3,185 | 3,195 | 3,180 | 3,185 | 900 | 3,185 |
2017-11-02 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
2017-11-01 | 3,170 | 3,170 | 3,170 | 3,170 | 500 | 3,170 |
2017-10-31 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
2017-10-30 | 3,140 | 3,165 | 3,140 | 3,165 | 300 | 3,165 |
2017-10-27 | 3,155 | 3,155 | 3,130 | 3,140 | 800 | 3,140 |
2017-10-26 | 3,180 | 3,180 | 3,180 | 3,180 | 500 | 3,180 |
2017-10-24 | 3,180 | 3,180 | 3,180 | 3,180 | 300 | 3,180 |
2017-10-23 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 3,140 |
2017-10-19 | 3,175 | 3,175 | 3,175 | 3,175 | 300 | 3,175 |
2017-10-18 | 3,175 | 3,175 | 3,160 | 3,175 | 500 | 3,175 |
2017-10-17 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
2017-10-16 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
2017-10-13 | 3,155 | 3,155 | 3,150 | 3,150 | 300 | 3,150 |
2017-10-12 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
2017-10-10 | 3,155 | 3,155 | 3,155 | 3,155 | 200 | 3,155 |
2017-10-05 | 3,175 | 3,175 | 3,155 | 3,155 | 400 | 3,155 |
2017-10-04 | 3,155 | 3,155 | 3,155 | 3,155 | 400 | 3,155 |
2017-10-02 | 3,135 | 3,150 | 3,135 | 3,150 | 200 | 3,150 |
2017-09-29 | 3,145 | 3,150 | 3,145 | 3,150 | 200 | 3,150 |
2017-09-28 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
2017-09-27 | 3,200 | 3,200 | 3,145 | 3,145 | 300 | 3,145 |
2017-09-26 | 317 | 318 | 317 | 317 | 7,000 | 3,170 |
2017-09-25 | 316 | 317 | 315 | 317 | 6,000 | 3,170 |
2017-09-22 | 318 | 318 | 318 | 318 | 4,000 | 3,180 |
2017-09-21 | 320 | 326 | 320 | 324 | 12,000 | 3,240 |
2017-09-20 | 319 | 319 | 316 | 318 | 10,000 | 3,180 |
2017-09-19 | 324 | 324 | 313 | 318 | 49,000 | 3,180 |
2017-09-15 | 370 | 377 | 333 | 333 | 59,000 | 3,330 |
2017-09-14 | 314 | 330 | 314 | 329 | 26,000 | 3,290 |
2017-09-13 | 314 | 315 | 314 | 315 | 4,000 | 3,150 |
2017-09-12 | 312 | 312 | 311 | 311 | 2,000 | 3,110 |
2017-09-11 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
2017-09-06 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
2017-09-05 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
2017-09-04 | 319 | 319 | 318 | 318 | 2,000 | 3,180 |
2017-09-01 | 318 | 318 | 315 | 318 | 3,000 | 3,180 |
2017-08-31 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
2017-08-30 | 320 | 320 | 310 | 318 | 8,000 | 3,180 |
2017-08-29 | 319 | 319 | 317 | 317 | 10,000 | 3,170 |
2017-08-28 | 319 | 319 | 319 | 319 | 5,000 | 3,190 |
2017-08-25 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
2017-08-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
2017-08-23 | 315 | 318 | 315 | 318 | 2,000 | 3,180 |
2017-08-22 | 319 | 319 | 315 | 315 | 3,000 | 3,150 |
2017-08-21 | 320 | 320 | 312 | 320 | 7,000 | 3,200 |
2017-08-18 | 315 | 318 | 315 | 318 | 5,000 | 3,180 |
2017-08-17 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
2017-08-16 | 318 | 318 | 315 | 315 | 2,000 | 3,150 |
2017-08-15 | 316 | 317 | 316 | 317 | 4,000 | 3,170 |
2017-08-14 | 312 | 316 | 312 | 316 | 3,000 | 3,160 |
2017-08-10 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
2017-08-09 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
2017-08-08 | 315 | 316 | 314 | 316 | 4,000 | 3,160 |
2017-08-07 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
2017-08-04 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
2017-08-03 | 311 | 315 | 311 | 315 | 3,000 | 3,150 |
2017-08-02 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
2017-07-31 | 316 | 318 | 315 | 315 | 6,000 | 3,150 |
2017-07-27 | 310 | 315 | 310 | 310 | 8,000 | 3,100 |
2017-07-26 | 304 | 309 | 304 | 309 | 8,000 | 3,090 |
2017-07-25 | 308 | 308 | 303 | 303 | 11,000 | 3,030 |
2017-07-24 | 309 | 309 | 308 | 308 | 5,000 | 3,080 |
2017-07-21 | 306 | 306 | 304 | 304 | 2,000 | 3,040 |
2017-07-20 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
2017-07-14 | 300 | 301 | 300 | 301 | 10,000 | 3,010 |
2017-07-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2017-07-11 | 300 | 300 | 299 | 299 | 10,000 | 2,990 |
2017-07-10 | 301 | 303 | 300 | 303 | 12,000 | 3,030 |
2017-07-07 | 302 | 302 | 302 | 302 | 8,000 | 3,020 |
2017-07-06 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
2017-07-05 | 303 | 303 | 303 | 303 | 5,000 | 3,030 |
2017-07-03 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
2017-06-29 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
2017-06-28 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
2017-06-27 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
2017-06-26 | 306 | 308 | 304 | 308 | 3,000 | 3,080 |
2017-06-23 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
2017-06-22 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
2017-06-20 | 309 | 309 | 305 | 306 | 13,000 | 3,060 |
2017-06-19 | 305 | 309 | 305 | 309 | 3,000 | 3,090 |
2017-06-15 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
2017-06-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2017-06-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2017-06-08 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
2017-06-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2017-06-05 | 310 | 310 | 302 | 302 | 6,000 | 3,020 |
2017-06-01 | 301 | 317 | 301 | 310 | 5,000 | 3,100 |
2017-05-30 | 303 | 306 | 303 | 306 | 5,000 | 3,060 |
2017-05-25 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
2017-05-23 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
2017-05-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
2017-05-17 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
2017-05-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2017-05-12 | 301 | 301 | 300 | 300 | 8,000 | 3,000 |
2017-05-11 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
2017-05-10 | 302 | 302 | 301 | 301 | 2,000 | 3,010 |
2017-05-09 | 305 | 305 | 303 | 303 | 3,000 | 3,030 |
2017-05-08 | 301 | 305 | 301 | 305 | 4,000 | 3,050 |
2017-05-02 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
2017-05-01 | 305 | 305 | 299 | 299 | 7,000 | 2,990 |
2017-04-28 | 298 | 302 | 298 | 302 | 10,000 | 3,020 |
2017-04-27 | 296 | 296 | 295 | 296 | 6,000 | 2,960 |
2017-04-26 | 293 | 295 | 293 | 295 | 2,000 | 2,950 |
2017-04-25 | 295 | 295 | 293 | 293 | 3,000 | 2,930 |
2017-04-21 | 296 | 296 | 293 | 293 | 2,000 | 2,930 |
2017-04-20 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
2017-04-19 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
2017-04-18 | 295 | 298 | 295 | 298 | 2,000 | 2,980 |
2017-04-14 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
2017-04-13 | 293 | 295 | 292 | 292 | 3,000 | 2,920 |
2017-04-12 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
2017-04-11 | 295 | 296 | 295 | 296 | 2,000 | 2,960 |
2017-04-10 | 294 | 297 | 294 | 297 | 3,000 | 2,970 |
2017-04-07 | 295 | 296 | 294 | 294 | 6,000 | 2,940 |
2017-04-06 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
2017-04-05 | 295 | 297 | 294 | 294 | 11,000 | 2,940 |
2017-04-04 | 303 | 303 | 300 | 300 | 2,000 | 3,000 |
2017-03-31 | 307 | 307 | 304 | 304 | 3,000 | 3,040 |
2017-03-30 | 305 | 307 | 305 | 307 | 4,000 | 3,070 |
2017-03-29 | 315 | 315 | 303 | 305 | 13,000 | 3,050 |
2017-03-28 | 323 | 325 | 323 | 325 | 12,000 | 3,250 |
2017-03-27 | 320 | 323 | 320 | 323 | 9,000 | 3,230 |
2017-03-24 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
2017-03-23 | 319 | 319 | 318 | 318 | 4,000 | 3,180 |
2017-03-22 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
2017-03-21 | 318 | 318 | 318 | 318 | 7,000 | 3,180 |
2017-03-17 | 316 | 316 | 315 | 315 | 2,000 | 3,150 |
2017-03-16 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
2017-03-15 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
2017-03-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
2017-03-13 | 315 | 316 | 310 | 310 | 15,000 | 3,100 |
2017-03-10 | 314 | 315 | 314 | 315 | 3,000 | 3,150 |
2017-03-09 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
2017-03-08 | 313 | 315 | 313 | 315 | 4,000 | 3,150 |
2017-03-07 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
2017-03-06 | 315 | 316 | 314 | 314 | 5,000 | 3,140 |
2017-03-03 | 315 | 315 | 314 | 315 | 3,000 | 3,150 |
2017-03-02 | 314 | 314 | 310 | 310 | 3,000 | 3,100 |
2017-03-01 | 313 | 314 | 312 | 314 | 6,000 | 3,140 |
2017-02-28 | 312 | 312 | 311 | 312 | 4,000 | 3,120 |
2017-02-27 | 310 | 311 | 310 | 310 | 6,000 | 3,100 |
2017-02-24 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
2017-02-23 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
2017-02-22 | 306 | 309 | 306 | 309 | 4,000 | 3,090 |
2017-02-21 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
2017-02-20 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
2017-02-16 | 305 | 308 | 304 | 308 | 5,000 | 3,080 |
2017-02-15 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
2017-02-13 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
2017-02-10 | 302 | 302 | 300 | 300 | 9,000 | 3,000 |
2017-02-09 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
2017-02-08 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
2017-02-07 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
2017-02-06 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
2017-02-03 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
2017-02-02 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
2017-02-01 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
2017-01-31 | 304 | 304 | 301 | 301 | 7,000 | 3,010 |
2017-01-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
2017-01-26 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
2017-01-25 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
2017-01-23 | 301 | 301 | 295 | 299 | 9,000 | 2,990 |
2017-01-19 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
2017-01-18 | 299 | 299 | 298 | 298 | 3,000 | 2,980 |
2017-01-16 | 305 | 305 | 302 | 302 | 3,000 | 3,020 |
2017-01-13 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
2017-01-12 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
2017-01-11 | 302 | 303 | 302 | 302 | 3,000 | 3,020 |
2017-01-10 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
2017-01-06 | 297 | 298 | 297 | 298 | 3,000 | 2,980 |
2017-01-04 | 298 | 298 | 297 | 297 | 6,000 | 2,970 |
分割・併合履歴 : [2017-09-27]1株→0.1株