9060 日本ロジテム(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | - | - | - | 2,810 | - | 2,810 |
| 2018-12-27 | - | - | - | 2,810 | - | 2,810 |
| 2018-12-26 | - | - | - | 2,810 | - | 2,810 |
| 2018-12-25 | 2,821 | 2,821 | 2,810 | 2,810 | 2,600 | 2,810 |
| 2018-12-21 | 2,958 | 2,958 | 2,880 | 2,880 | 800 | 2,880 |
| 2018-12-20 | 2,960 | 2,964 | 2,940 | 2,958 | 800 | 2,958 |
| 2018-12-19 | 2,960 | 2,974 | 2,960 | 2,961 | 300 | 2,961 |
| 2018-12-18 | 2,960 | 2,974 | 2,960 | 2,964 | 800 | 2,964 |
| 2018-12-17 | 3,025 | 3,030 | 3,025 | 3,030 | 200 | 3,030 |
| 2018-12-14 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
| 2018-12-13 | 3,025 | 3,025 | 3,025 | 3,025 | 400 | 3,025 |
| 2018-12-12 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
| 2018-12-11 | 3,010 | 3,010 | 3,010 | 3,010 | 400 | 3,010 |
| 2018-12-10 | 3,040 | 3,040 | 3,010 | 3,010 | 1,000 | 3,010 |
| 2018-12-07 | 3,005 | 3,010 | 2,956 | 3,010 | 300 | 3,010 |
| 2018-12-06 | 2,971 | 2,971 | 2,970 | 2,970 | 400 | 2,970 |
| 2018-12-05 | - | - | - | 2,970 | - | 2,970 |
| 2018-12-04 | - | - | - | 2,970 | - | 2,970 |
| 2018-12-03 | - | - | - | 2,970 | - | 2,970 |
| 2018-11-30 | - | - | - | 2,970 | - | 2,970 |
| 2018-11-29 | - | - | - | 2,970 | - | 2,970 |
| 2018-11-28 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2018-11-27 | - | - | - | 2,947 | - | 2,947 |
| 2018-11-26 | - | - | - | 2,947 | - | 2,947 |
| 2018-11-22 | - | - | - | 2,947 | - | 2,947 |
| 2018-11-21 | - | - | - | 2,947 | - | 2,947 |
| 2018-11-20 | - | - | - | 2,947 | - | 2,947 |
| 2018-11-19 | 2,947 | 2,947 | 2,947 | 2,947 | 100 | 2,947 |
| 2018-11-16 | 2,947 | 2,947 | 2,947 | 2,947 | 100 | 2,947 |
| 2018-11-15 | - | - | - | 2,947 | - | 2,947 |
| 2018-11-14 | - | - | - | 2,947 | - | 2,947 |
| 2018-11-13 | 2,947 | 2,947 | 2,947 | 2,947 | 100 | 2,947 |
| 2018-11-12 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
| 2018-11-09 | 2,972 | 2,972 | 2,971 | 2,971 | 200 | 2,971 |
| 2018-11-08 | 2,988 | 2,988 | 2,988 | 2,988 | 100 | 2,988 |
| 2018-11-07 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 3,035 |
| 2018-11-06 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 3,035 |
| 2018-11-05 | 2,990 | 2,990 | 2,990 | 2,990 | 300 | 2,990 |
| 2018-11-02 | - | - | - | 2,980 | - | 2,980 |
| 2018-11-01 | - | - | - | 2,980 | - | 2,980 |
| 2018-10-31 | - | - | - | 2,980 | - | 2,980 |
| 2018-10-30 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 2,980 |
| 2018-10-29 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 2,980 |
| 2018-10-26 | 3,025 | 3,025 | 2,966 | 2,966 | 300 | 2,966 |
| 2018-10-25 | 2,966 | 2,966 | 2,965 | 2,965 | 200 | 2,965 |
| 2018-10-24 | - | - | - | 2,980 | - | 2,980 |
| 2018-10-23 | - | - | - | 2,980 | - | 2,980 |
| 2018-10-22 | 2,970 | 2,980 | 2,962 | 2,980 | 400 | 2,980 |
| 2018-10-19 | 2,975 | 2,976 | 2,975 | 2,976 | 200 | 2,976 |
| 2018-10-18 | - | - | - | 2,971 | - | 2,971 |
| 2018-10-17 | 2,964 | 2,971 | 2,964 | 2,971 | 200 | 2,971 |
| 2018-10-16 | 2,961 | 3,000 | 2,961 | 3,000 | 500 | 3,000 |
| 2018-10-15 | 3,005 | 3,030 | 3,005 | 3,025 | 300 | 3,025 |
| 2018-10-12 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 3,010 |
| 2018-10-11 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2018-10-10 | - | - | - | 3,045 | - | 3,045 |
| 2018-10-09 | - | - | - | 3,045 | - | 3,045 |
| 2018-10-05 | - | - | - | 3,045 | - | 3,045 |
| 2018-10-04 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 3,045 |
| 2018-10-03 | - | - | - | 3,080 | - | 3,080 |
| 2018-10-02 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2018-10-01 | 3,085 | 3,085 | 3,040 | 3,040 | 300 | 3,040 |
| 2018-09-28 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 3,090 |
| 2018-09-27 | - | - | - | 3,050 | - | 3,050 |
| 2018-09-26 | - | - | - | 3,050 | - | 3,050 |
| 2018-09-25 | 3,050 | 3,050 | 3,050 | 3,050 | 400 | 3,050 |
| 2018-09-21 | 3,050 | 3,060 | 3,050 | 3,055 | 300 | 3,055 |
| 2018-09-20 | 3,030 | 3,050 | 3,030 | 3,050 | 200 | 3,050 |
| 2018-09-19 | 3,030 | 3,050 | 3,030 | 3,050 | 200 | 3,050 |
| 2018-09-18 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2018-09-14 | 3,030 | 3,030 | 3,025 | 3,025 | 200 | 3,025 |
| 2018-09-13 | - | - | - | 3,020 | - | 3,020 |
| 2018-09-12 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 3,020 |
| 2018-09-11 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2018-09-10 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2018-09-07 | - | - | - | 3,025 | - | 3,025 |
| 2018-09-06 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
| 2018-09-05 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
| 2018-09-04 | - | - | - | 3,020 | - | 3,020 |
| 2018-09-03 | - | - | - | 3,020 | - | 3,020 |
| 2018-08-31 | - | - | - | 3,020 | - | 3,020 |
| 2018-08-30 | 3,035 | 3,035 | 3,020 | 3,020 | 300 | 3,020 |
| 2018-08-29 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 3,060 |
| 2018-08-28 | 3,075 | 3,075 | 3,060 | 3,060 | 500 | 3,060 |
| 2018-08-27 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2018-08-24 | 3,050 | 3,055 | 3,050 | 3,050 | 300 | 3,050 |
| 2018-08-23 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2018-08-22 | - | - | - | 3,020 | - | 3,020 |
| 2018-08-21 | - | - | - | 3,020 | - | 3,020 |
| 2018-08-20 | 3,030 | 3,030 | 3,020 | 3,020 | 200 | 3,020 |
| 2018-08-17 | - | - | - | 3,050 | - | 3,050 |
| 2018-08-16 | - | - | - | 3,050 | - | 3,050 |
| 2018-08-15 | - | - | - | 3,050 | - | 3,050 |
| 2018-08-14 | - | - | - | 3,050 | - | 3,050 |
| 2018-08-13 | - | - | - | 3,050 | - | 3,050 |
| 2018-08-10 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2018-08-09 | - | - | - | 3,100 | - | 3,100 |
| 2018-08-08 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2018-08-07 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2018-08-06 | - | - | - | 3,055 | - | 3,055 |
| 2018-08-03 | - | - | - | 3,055 | - | 3,055 |
| 2018-08-02 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2018-08-01 | - | - | - | 3,055 | - | 3,055 |
| 2018-07-31 | 3,090 | 3,090 | 3,055 | 3,055 | 200 | 3,055 |
| 2018-07-30 | 3,090 | 3,115 | 3,090 | 3,115 | 200 | 3,115 |
| 2018-07-27 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2018-07-26 | 3,030 | 3,075 | 3,030 | 3,075 | 200 | 3,075 |
| 2018-07-25 | - | - | - | 3,015 | - | 3,015 |
| 2018-07-24 | - | - | - | 3,015 | - | 3,015 |
| 2018-07-23 | 3,000 | 3,015 | 3,000 | 3,015 | 400 | 3,015 |
| 2018-07-20 | 3,050 | 3,085 | 3,025 | 3,025 | 700 | 3,025 |
| 2018-07-19 | - | - | - | 3,085 | - | 3,085 |
| 2018-07-18 | - | - | - | 3,085 | - | 3,085 |
| 2018-07-17 | - | - | - | 3,085 | - | 3,085 |
| 2018-07-13 | - | - | - | 3,085 | - | 3,085 |
| 2018-07-12 | - | - | - | 3,085 | - | 3,085 |
| 2018-07-11 | 3,085 | 3,085 | 3,085 | 3,085 | 600 | 3,085 |
| 2018-07-10 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2018-07-09 | 3,000 | 3,025 | 3,000 | 3,025 | 800 | 3,025 |
| 2018-07-06 | 3,045 | 3,045 | 3,035 | 3,035 | 200 | 3,035 |
| 2018-07-05 | 3,080 | 3,080 | 3,045 | 3,045 | 800 | 3,045 |
| 2018-07-04 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2018-07-03 | 3,075 | 3,075 | 3,070 | 3,070 | 400 | 3,070 |
| 2018-07-02 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2018-06-29 | - | - | - | 3,095 | - | 3,095 |
| 2018-06-28 | 3,080 | 3,095 | 3,075 | 3,095 | 300 | 3,095 |
| 2018-06-27 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
| 2018-06-26 | 3,100 | 3,100 | 3,080 | 3,080 | 600 | 3,080 |
| 2018-06-25 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 2018-06-22 | 3,110 | 3,110 | 3,100 | 3,100 | 200 | 3,100 |
| 2018-06-21 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 3,115 |
| 2018-06-20 | 3,115 | 3,115 | 3,110 | 3,110 | 200 | 3,110 |
| 2018-06-19 | 3,185 | 3,185 | 3,185 | 3,185 | 500 | 3,185 |
| 2018-06-18 | 3,115 | 3,185 | 3,115 | 3,185 | 200 | 3,185 |
| 2018-06-15 | - | - | - | 3,110 | - | 3,110 |
| 2018-06-14 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 2018-06-13 | - | - | - | 3,095 | - | 3,095 |
| 2018-06-12 | - | - | - | 3,095 | - | 3,095 |
| 2018-06-11 | 3,095 | 3,095 | 3,095 | 3,095 | 200 | 3,095 |
| 2018-06-08 | - | - | - | 3,120 | - | 3,120 |
| 2018-06-07 | - | - | - | 3,120 | - | 3,120 |
| 2018-06-06 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2018-06-05 | - | - | - | 3,095 | - | 3,095 |
| 2018-06-04 | 3,095 | 3,095 | 3,095 | 3,095 | 400 | 3,095 |
| 2018-06-01 | 3,100 | 3,100 | 3,095 | 3,095 | 300 | 3,095 |
| 2018-05-31 | - | - | - | 3,115 | - | 3,115 |
| 2018-05-30 | - | - | - | 3,115 | - | 3,115 |
| 2018-05-29 | 3,120 | 3,120 | 3,105 | 3,115 | 800 | 3,115 |
| 2018-05-28 | 3,110 | 3,120 | 3,110 | 3,120 | 200 | 3,120 |
| 2018-05-25 | 3,140 | 3,140 | 3,110 | 3,110 | 400 | 3,110 |
| 2018-05-24 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2018-05-23 | 3,125 | 3,145 | 3,120 | 3,145 | 400 | 3,145 |
| 2018-05-22 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2018-05-21 | - | - | - | 3,125 | - | 3,125 |
| 2018-05-18 | 3,175 | 3,175 | 3,125 | 3,125 | 500 | 3,125 |
| 2018-05-17 | 3,160 | 3,160 | 3,150 | 3,150 | 400 | 3,150 |
| 2018-05-16 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2018-05-15 | 3,175 | 3,175 | 3,155 | 3,155 | 600 | 3,155 |
| 2018-05-14 | - | - | - | 3,225 | - | 3,225 |
| 2018-05-11 | 3,225 | 3,225 | 3,225 | 3,225 | 200 | 3,225 |
| 2018-05-10 | - | - | - | 3,240 | - | 3,240 |
| 2018-05-09 | 3,155 | 3,240 | 3,150 | 3,240 | 900 | 3,240 |
| 2018-05-08 | - | - | - | 3,145 | - | 3,145 |
| 2018-05-07 | 3,185 | 3,185 | 3,145 | 3,145 | 500 | 3,145 |
| 2018-05-02 | 3,110 | 3,145 | 3,110 | 3,145 | 300 | 3,145 |
| 2018-05-01 | 3,140 | 3,140 | 3,140 | 3,140 | 400 | 3,140 |
| 2018-04-27 | - | - | - | 3,140 | - | 3,140 |
| 2018-04-26 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 3,140 |
| 2018-04-25 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
| 2018-04-24 | 3,150 | 3,155 | 3,150 | 3,155 | 300 | 3,155 |
| 2018-04-23 | 3,120 | 3,120 | 3,095 | 3,110 | 1,200 | 3,110 |
| 2018-04-20 | - | - | - | 3,140 | - | 3,140 |
| 2018-04-19 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
| 2018-04-17 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 3,140 |
| 2018-04-16 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 3,185 |
| 2018-04-13 | 3,125 | 3,180 | 3,120 | 3,180 | 300 | 3,180 |
| 2018-04-12 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2018-04-10 | 3,140 | 3,150 | 3,140 | 3,150 | 200 | 3,150 |
| 2018-04-09 | 3,135 | 3,160 | 3,135 | 3,145 | 300 | 3,145 |
| 2018-04-06 | 3,150 | 3,150 | 3,120 | 3,120 | 400 | 3,120 |
| 2018-04-05 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 3,115 |
| 2018-04-03 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 3,115 |
| 2018-03-30 | 3,130 | 3,130 | 3,115 | 3,120 | 300 | 3,120 |
| 2018-03-29 | 3,120 | 3,175 | 3,100 | 3,175 | 500 | 3,175 |
| 2018-03-28 | 3,080 | 3,110 | 3,080 | 3,110 | 1,000 | 3,110 |
| 2018-03-27 | 3,210 | 3,315 | 3,200 | 3,315 | 1,100 | 3,315 |
| 2018-03-26 | 3,225 | 3,225 | 3,215 | 3,215 | 800 | 3,215 |
| 2018-03-23 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 3,220 |
| 2018-03-22 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2018-03-19 | 3,290 | 3,300 | 3,290 | 3,300 | 400 | 3,300 |
| 2018-03-16 | 3,235 | 3,295 | 3,235 | 3,295 | 200 | 3,295 |
| 2018-03-15 | 3,250 | 3,260 | 3,250 | 3,250 | 400 | 3,250 |
| 2018-03-14 | 3,225 | 3,250 | 3,225 | 3,250 | 200 | 3,250 |
| 2018-03-13 | 3,215 | 3,225 | 3,210 | 3,225 | 300 | 3,225 |
| 2018-03-12 | 3,215 | 3,215 | 3,215 | 3,215 | 1,100 | 3,215 |
| 2018-03-09 | 3,215 | 3,215 | 3,215 | 3,215 | 200 | 3,215 |
| 2018-03-08 | 3,200 | 3,285 | 3,200 | 3,275 | 600 | 3,275 |
| 2018-03-07 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2018-03-06 | 3,200 | 3,205 | 3,200 | 3,200 | 300 | 3,200 |
| 2018-03-05 | 3,195 | 3,200 | 3,165 | 3,200 | 400 | 3,200 |
| 2018-03-02 | 3,165 | 3,165 | 3,160 | 3,165 | 300 | 3,165 |
| 2018-03-01 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2018-02-28 | 3,245 | 3,245 | 3,135 | 3,135 | 1,300 | 3,135 |
| 2018-02-27 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 3,245 |
| 2018-02-23 | 3,270 | 3,270 | 3,170 | 3,200 | 400 | 3,200 |
| 2018-02-22 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 3,285 |
| 2018-02-21 | 3,240 | 3,240 | 3,200 | 3,200 | 300 | 3,200 |
| 2018-02-15 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2018-02-13 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 3,195 |
| 2018-02-09 | 3,215 | 3,215 | 3,195 | 3,195 | 400 | 3,195 |
| 2018-02-08 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 3,215 |
| 2018-02-07 | 3,155 | 3,160 | 3,120 | 3,160 | 300 | 3,160 |
| 2018-02-06 | 3,170 | 3,200 | 3,110 | 3,110 | 1,400 | 3,110 |
| 2018-02-05 | 3,210 | 3,210 | 3,185 | 3,185 | 400 | 3,185 |
| 2018-02-01 | 3,250 | 3,330 | 3,210 | 3,210 | 1,700 | 3,210 |
| 2018-01-31 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2018-01-30 | 3,195 | 3,235 | 3,195 | 3,235 | 1,000 | 3,235 |
| 2018-01-29 | 3,250 | 3,250 | 3,180 | 3,180 | 1,500 | 3,180 |
| 2018-01-26 | 3,230 | 3,290 | 3,230 | 3,290 | 600 | 3,290 |
| 2018-01-25 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2018-01-23 | 3,265 | 3,265 | 3,215 | 3,215 | 500 | 3,215 |
| 2018-01-22 | 3,200 | 3,265 | 3,200 | 3,265 | 300 | 3,265 |
| 2018-01-19 | 3,270 | 3,270 | 3,105 | 3,165 | 1,400 | 3,165 |
| 2018-01-18 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 3,255 |
| 2018-01-16 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2018-01-12 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 3,320 |
| 2018-01-11 | 3,360 | 3,360 | 3,360 | 3,360 | 200 | 3,360 |
| 2018-01-10 | 3,340 | 3,350 | 3,340 | 3,350 | 300 | 3,350 |
| 2018-01-09 | 3,350 | 3,350 | 3,330 | 3,345 | 400 | 3,345 |
| 2018-01-05 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,360 |
| 2018-01-04 | 3,235 | 3,245 | 3,230 | 3,240 | 700 | 3,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
