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
2017-12-293,2303,2303,2303,2302003,230
2017-12-283,1903,1903,1903,1901003,190
2017-12-273,1603,1603,1603,1601003,160
2017-12-263,1553,1903,1553,1901,5003,190
2017-12-253,1553,1553,1553,1551003,155
2017-12-213,1403,1553,1403,1552003,155
2017-12-203,1503,1553,1503,1553003,155
2017-12-193,1503,1503,1503,1502003,150
2017-12-183,1603,1603,1503,1502003,150
2017-12-153,1603,1603,1603,1601003,160
2017-12-143,1503,1503,1503,1501003,150
2017-12-133,1503,1503,1503,1505003,150
2017-12-123,1553,1553,1503,1505003,150
2017-12-073,1203,1203,1203,1205003,120
2017-12-053,1503,1503,1153,1155003,115
2017-12-043,1153,1153,1153,1151003,115
2017-12-013,1203,1403,1203,1203003,120
2017-11-303,1553,1553,1553,1552003,155
2017-11-293,1553,1553,1553,1551003,155
2017-11-283,1403,1403,1403,1401003,140
2017-11-273,1103,1403,1103,1403003,140
2017-11-243,1103,1103,1103,1101003,110
2017-11-223,1003,1003,1003,1005003,100
2017-11-203,1153,1153,1153,1151003,115
2017-11-173,1353,1403,1353,1402003,140
2017-11-163,1003,1253,1003,1255003,125
2017-11-153,1503,1503,1203,1201,0003,120
2017-11-093,1503,1503,1503,1501003,150
2017-11-083,1853,1853,1503,1507003,150
2017-11-073,1853,1853,1853,1851003,185
2017-11-063,1853,1953,1803,1859003,185
2017-11-023,1753,1753,1753,1751003,175
2017-11-013,1703,1703,1703,1705003,170
2017-10-313,1403,1403,1403,1401003,140
2017-10-303,1403,1653,1403,1653003,165
2017-10-273,1553,1553,1303,1408003,140
2017-10-263,1803,1803,1803,1805003,180
2017-10-243,1803,1803,1803,1803003,180
2017-10-233,1403,1403,1403,1402003,140
2017-10-193,1753,1753,1753,1753003,175
2017-10-183,1753,1753,1603,1755003,175
2017-10-173,1553,1553,1553,1551003,155
2017-10-163,1503,1503,1503,1502003,150
2017-10-133,1553,1553,1503,1503003,150
2017-10-123,1603,1603,1603,1601003,160
2017-10-103,1553,1553,1553,1552003,155
2017-10-053,1753,1753,1553,1554003,155
2017-10-043,1553,1553,1553,1554003,155
2017-10-023,1353,1503,1353,1502003,150
2017-09-293,1453,1503,1453,1502003,150
2017-09-283,1453,1453,1453,1451003,145
2017-09-273,2003,2003,1453,1453003,145
2017-09-263173183173177,0003,170
2017-09-253163173153176,0003,170
2017-09-223183183183184,0003,180
2017-09-2132032632032412,0003,240
2017-09-2031931931631810,0003,180
2017-09-1932432431331849,0003,180
2017-09-1537037733333359,0003,330
2017-09-1431433031432926,0003,290
2017-09-133143153143154,0003,150
2017-09-123123123113112,0003,110
2017-09-113153153103102,0003,100
2017-09-063183183183181,0003,180
2017-09-053183183183181,0003,180
2017-09-043193193183182,0003,180
2017-09-013183183153183,0003,180
2017-08-313183183183181,0003,180
2017-08-303203203103188,0003,180
2017-08-2931931931731710,0003,170
2017-08-283193193193195,0003,190
2017-08-253163163163161,0003,160
2017-08-243153153153151,0003,150
2017-08-233153183153182,0003,180
2017-08-223193193153153,0003,150
2017-08-213203203123207,0003,200
2017-08-183153183153185,0003,180
2017-08-173183183183183,0003,180
2017-08-163183183153152,0003,150
2017-08-153163173163174,0003,170
2017-08-143123163123163,0003,160
2017-08-103153153153155,0003,150
2017-08-093163163163162,0003,160
2017-08-083153163143164,0003,160
2017-08-073153153153152,0003,150
2017-08-043143143143141,0003,140
2017-08-033113153113153,0003,150
2017-08-023103103103107,0003,100
2017-07-313163183153156,0003,150
2017-07-273103153103108,0003,100
2017-07-263043093043098,0003,090
2017-07-2530830830330311,0003,030
2017-07-243093093083085,0003,080
2017-07-213063063043042,0003,040
2017-07-203063063053053,0003,050
2017-07-1430030130030110,0003,010
2017-07-133003003003001,0003,000
2017-07-1130030029929910,0002,990
2017-07-1030130330030312,0003,030
2017-07-073023023023028,0003,020
2017-07-063033033033031,0003,030
2017-07-053033033033035,0003,030
2017-07-033033033033031,0003,030
2017-06-293033033033032,0003,030
2017-06-283033033033032,0003,030
2017-06-273083083083084,0003,080
2017-06-263063083043083,0003,080
2017-06-233033033033031,0003,030
2017-06-223033033033031,0003,030
2017-06-2030930930530613,0003,060
2017-06-193053093053093,0003,090
2017-06-153033033033031,0003,030
2017-06-133003003003001,0003,000
2017-06-093003003003001,0003,000
2017-06-083003003003002,0003,000
2017-06-063003003003001,0003,000
2017-06-053103103023026,0003,020
2017-06-013013173013105,0003,100
2017-05-303033063033065,0003,060
2017-05-253033033033031,0003,030
2017-05-233033033033032,0003,030
2017-05-223003003003002,0003,000
2017-05-173003003003003,0003,000
2017-05-163003003003001,0003,000
2017-05-123013013003008,0003,000
2017-05-113013013013012,0003,010
2017-05-103023023013012,0003,010
2017-05-093053053033033,0003,030
2017-05-083013053013054,0003,050
2017-05-022992992992991,0002,990
2017-05-013053052992997,0002,990
2017-04-2829830229830210,0003,020
2017-04-272962962952966,0002,960
2017-04-262932952932952,0002,950
2017-04-252952952932933,0002,930
2017-04-212962962932932,0002,930
2017-04-202942942942941,0002,940
2017-04-1929029029029011,0002,900
2017-04-182952982952982,0002,980
2017-04-142922922922921,0002,920
2017-04-132932952922923,0002,920
2017-04-122942942942941,0002,940
2017-04-112952962952962,0002,960
2017-04-102942972942973,0002,970
2017-04-072952962942946,0002,940
2017-04-062942942942941,0002,940
2017-04-0529529729429411,0002,940
2017-04-043033033003002,0003,000
2017-03-313073073043043,0003,040
2017-03-303053073053074,0003,070
2017-03-2931531530330513,0003,050
2017-03-2832332532332512,0003,250
2017-03-273203233203239,0003,230
2017-03-243193193193191,0003,190
2017-03-233193193183184,0003,180
2017-03-223193193193192,0003,190
2017-03-213183183183187,0003,180
2017-03-173163163153152,0003,150
2017-03-163153153153152,0003,150
2017-03-153103103103103,0003,100
2017-03-143153153153151,0003,150
2017-03-1331531631031015,0003,100
2017-03-103143153143153,0003,150
2017-03-093153153153156,0003,150
2017-03-083133153133154,0003,150
2017-03-073153153153154,0003,150
2017-03-063153163143145,0003,140
2017-03-033153153143153,0003,150
2017-03-023143143103103,0003,100
2017-03-013133143123146,0003,140
2017-02-283123123113124,0003,120
2017-02-273103113103106,0003,100
2017-02-243093093093091,0003,090
2017-02-233093093093092,0003,090
2017-02-223063093063094,0003,090
2017-02-213073073073071,0003,070
2017-02-203073073073071,0003,070
2017-02-163053083043085,0003,080
2017-02-153043043043041,0003,040
2017-02-133053053053051,0003,050
2017-02-103023023003009,0003,000
2017-02-093063063063061,0003,060
2017-02-083053053053052,0003,050
2017-02-073053053053052,0003,050
2017-02-063043043043042,0003,040
2017-02-033033033033031,0003,030
2017-02-023033033033031,0003,030
2017-02-013013013013011,0003,010
2017-01-313043043013017,0003,010
2017-01-303003003003001,0003,000
2017-01-262992992992991,0002,990
2017-01-252992992992991,0002,990
2017-01-233013012952999,0002,990
2017-01-193013013013011,0003,010
2017-01-182992992982983,0002,980
2017-01-163053053023023,0003,020
2017-01-133003003003003,0003,000
2017-01-123003002992992,0002,990
2017-01-113023033023023,0003,020
2017-01-103003003003005,0003,000
2017-01-062972982972983,0002,980
2017-01-042982982972976,0002,970

分割・併合履歴 : [2017-09-27]1株→0.1株