9060 日本ロジテム(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 5,980 | 5,980 | 5,510 | 5,600 | 8,100 | 5,600 |
| 2019-12-27 | 5,970 | 6,150 | 5,600 | 5,890 | 23,500 | 5,890 |
| 2019-12-26 | 5,730 | 6,460 | 5,720 | 6,000 | 68,400 | 6,000 |
| 2019-12-25 | 5,100 | 6,150 | 4,880 | 5,730 | 139,500 | 5,730 |
| 2019-12-24 | 6,100 | 6,660 | 5,100 | 5,150 | 82,600 | 5,150 |
| 2019-12-23 | 6,000 | 6,000 | 6,000 | 6,000 | 5,300 | 6,000 |
| 2019-12-20 | 4,980 | 5,000 | 4,855 | 5,000 | 14,900 | 5,000 |
| 2019-12-19 | 4,060 | 4,300 | 3,945 | 4,300 | 10,000 | 4,300 |
| 2019-12-18 | 4,465 | 4,465 | 3,940 | 4,075 | 30,800 | 4,075 |
| 2019-12-17 | 3,640 | 3,775 | 3,635 | 3,765 | 5,900 | 3,765 |
| 2019-12-16 | 3,460 | 3,565 | 3,400 | 3,540 | 1,500 | 3,540 |
| 2019-12-13 | 3,630 | 3,630 | 3,405 | 3,495 | 2,400 | 3,495 |
| 2019-12-12 | 3,610 | 3,675 | 3,605 | 3,630 | 1,000 | 3,630 |
| 2019-12-11 | 3,460 | 3,560 | 3,460 | 3,560 | 1,200 | 3,560 |
| 2019-12-10 | 3,440 | 3,445 | 3,440 | 3,440 | 300 | 3,440 |
| 2019-12-09 | 3,420 | 3,420 | 3,420 | 3,420 | 500 | 3,420 |
| 2019-12-06 | 3,335 | 3,395 | 3,335 | 3,395 | 400 | 3,395 |
| 2019-12-05 | 3,335 | 3,350 | 3,290 | 3,350 | 700 | 3,350 |
| 2019-12-04 | 3,335 | 3,340 | 3,335 | 3,335 | 600 | 3,335 |
| 2019-12-03 | 3,285 | 3,330 | 3,285 | 3,330 | 300 | 3,330 |
| 2019-12-02 | 3,235 | 3,325 | 3,235 | 3,325 | 500 | 3,325 |
| 2019-11-29 | 3,280 | 3,280 | 3,280 | 3,280 | 200 | 3,280 |
| 2019-11-28 | 3,220 | 3,280 | 3,220 | 3,235 | 1,200 | 3,235 |
| 2019-11-27 | 3,195 | 3,200 | 3,195 | 3,200 | 500 | 3,200 |
| 2019-11-26 | 3,185 | 3,195 | 3,185 | 3,195 | 900 | 3,195 |
| 2019-11-25 | 3,170 | 3,170 | 3,115 | 3,160 | 1,200 | 3,160 |
| 2019-11-22 | 3,080 | 3,135 | 3,080 | 3,135 | 300 | 3,135 |
| 2019-11-21 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2019-11-20 | - | - | - | 3,090 | - | 3,090 |
| 2019-11-19 | 3,090 | 3,090 | 3,090 | 3,090 | 400 | 3,090 |
| 2019-11-18 | 3,120 | 3,120 | 3,120 | 3,120 | 300 | 3,120 |
| 2019-11-15 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2019-11-14 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2019-11-13 | 3,115 | 3,115 | 3,080 | 3,080 | 300 | 3,080 |
| 2019-11-12 | 3,095 | 3,150 | 3,095 | 3,110 | 1,200 | 3,110 |
| 2019-11-11 | 3,085 | 3,095 | 3,080 | 3,095 | 800 | 3,095 |
| 2019-11-08 | - | - | - | 3,100 | - | 3,100 |
| 2019-11-07 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2019-11-06 | 3,090 | 3,100 | 3,090 | 3,100 | 200 | 3,100 |
| 2019-11-05 | 3,145 | 3,145 | 3,095 | 3,095 | 400 | 3,095 |
| 2019-11-01 | - | - | - | 3,145 | - | 3,145 |
| 2019-10-31 | - | - | - | 3,145 | - | 3,145 |
| 2019-10-30 | 3,080 | 3,145 | 3,080 | 3,145 | 500 | 3,145 |
| 2019-10-29 | - | - | - | 3,100 | - | 3,100 |
| 2019-10-28 | 3,095 | 3,135 | 3,095 | 3,100 | 1,100 | 3,100 |
| 2019-10-25 | 3,095 | 3,095 | 3,095 | 3,095 | 200 | 3,095 |
| 2019-10-24 | 3,145 | 3,145 | 3,080 | 3,080 | 600 | 3,080 |
| 2019-10-23 | 3,100 | 3,110 | 3,040 | 3,040 | 1,000 | 3,040 |
| 2019-10-21 | 3,065 | 3,065 | 3,065 | 3,065 | 200 | 3,065 |
| 2019-10-18 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2019-10-17 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2019-10-16 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2019-10-15 | - | - | - | 3,010 | - | 3,010 |
| 2019-10-11 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2019-10-10 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 3,060 |
| 2019-10-09 | - | - | - | 3,040 | - | 3,040 |
| 2019-10-08 | 3,055 | 3,055 | 3,040 | 3,040 | 200 | 3,040 |
| 2019-10-07 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2019-10-04 | - | - | - | 3,025 | - | 3,025 |
| 2019-10-03 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
| 2019-10-02 | 3,000 | 3,050 | 3,000 | 3,050 | 300 | 3,050 |
| 2019-10-01 | - | - | - | 3,000 | - | 3,000 |
| 2019-09-30 | - | - | - | 3,000 | - | 3,000 |
| 2019-09-27 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2019-09-26 | 3,030 | 3,040 | 3,000 | 3,000 | 900 | 3,000 |
| 2019-09-25 | - | - | - | 3,030 | - | 3,030 |
| 2019-09-24 | 3,025 | 3,030 | 3,025 | 3,030 | 200 | 3,030 |
| 2019-09-20 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 2,990 |
| 2019-09-19 | - | - | - | 3,045 | - | 3,045 |
| 2019-09-18 | - | - | - | 3,045 | - | 3,045 |
| 2019-09-17 | - | - | - | 3,045 | - | 3,045 |
| 2019-09-13 | - | - | - | 3,045 | - | 3,045 |
| 2019-09-12 | 3,000 | 3,045 | 3,000 | 3,045 | 600 | 3,045 |
| 2019-09-11 | - | - | - | 2,980 | - | 2,980 |
| 2019-09-10 | 2,989 | 2,989 | 2,980 | 2,980 | 200 | 2,980 |
| 2019-09-09 | 2,975 | 2,975 | 2,975 | 2,975 | 100 | 2,975 |
| 2019-09-06 | - | - | - | 2,975 | - | 2,975 |
| 2019-09-05 | 2,930 | 2,975 | 2,930 | 2,975 | 300 | 2,975 |
| 2019-09-04 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2019-09-03 | 2,920 | 2,924 | 2,920 | 2,924 | 400 | 2,924 |
| 2019-09-02 | - | - | - | 2,970 | - | 2,970 |
| 2019-08-30 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2019-08-29 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 2,920 |
| 2019-08-28 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2019-08-27 | 2,970 | 2,970 | 2,970 | 2,970 | 1,300 | 2,970 |
| 2019-08-26 | 2,969 | 2,969 | 2,963 | 2,963 | 300 | 2,963 |
| 2019-08-23 | - | - | - | 2,961 | - | 2,961 |
| 2019-08-22 | 2,961 | 2,961 | 2,961 | 2,961 | 100 | 2,961 |
| 2019-08-21 | 2,975 | 2,975 | 2,975 | 2,975 | 100 | 2,975 |
| 2019-08-20 | - | - | - | 3,045 | - | 3,045 |
| 2019-08-19 | - | - | - | 3,045 | - | 3,045 |
| 2019-08-16 | 3,000 | 3,045 | 3,000 | 3,045 | 500 | 3,045 |
| 2019-08-15 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 3,000 |
| 2019-08-14 | 3,030 | 3,030 | 3,005 | 3,005 | 400 | 3,005 |
| 2019-08-13 | 3,080 | 3,080 | 3,080 | 3,080 | 600 | 3,080 |
| 2019-08-09 | 3,015 | 3,100 | 3,015 | 3,100 | 1,400 | 3,100 |
| 2019-08-08 | - | - | - | 2,961 | - | 2,961 |
| 2019-08-07 | 2,961 | 2,961 | 2,961 | 2,961 | 100 | 2,961 |
| 2019-08-06 | - | - | - | 3,000 | - | 3,000 |
| 2019-08-05 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2019-08-02 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 3,000 |
| 2019-08-01 | - | - | - | 3,030 | - | 3,030 |
| 2019-07-31 | - | - | - | 3,030 | - | 3,030 |
| 2019-07-30 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 3,030 |
| 2019-07-29 | - | - | - | 3,100 | - | 3,100 |
| 2019-07-26 | 3,075 | 3,100 | 3,075 | 3,100 | 500 | 3,100 |
| 2019-07-25 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2019-07-24 | - | - | - | 3,075 | - | 3,075 |
| 2019-07-23 | 3,075 | 3,075 | 3,075 | 3,075 | 200 | 3,075 |
| 2019-07-22 | 3,010 | 3,070 | 3,010 | 3,070 | 300 | 3,070 |
| 2019-07-19 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2019-07-18 | - | - | - | 3,055 | - | 3,055 |
| 2019-07-17 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2019-07-16 | - | - | - | 3,050 | - | 3,050 |
| 2019-07-12 | 3,050 | 3,050 | 3,050 | 3,050 | 600 | 3,050 |
| 2019-07-11 | 3,045 | 3,050 | 3,045 | 3,050 | 500 | 3,050 |
| 2019-07-10 | 3,030 | 3,035 | 3,030 | 3,035 | 200 | 3,035 |
| 2019-07-09 | - | - | - | 3,020 | - | 3,020 |
| 2019-07-08 | 3,020 | 3,020 | 3,020 | 3,020 | 200 | 3,020 |
| 2019-07-05 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2019-07-04 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2019-07-03 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2019-07-02 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2019-07-01 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2019-06-28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,300 | 3,000 |
| 2019-06-27 | 3,045 | 3,045 | 3,000 | 3,000 | 700 | 3,000 |
| 2019-06-26 | 2,962 | 2,962 | 2,962 | 2,962 | 100 | 2,962 |
| 2019-06-25 | 2,961 | 2,961 | 2,961 | 2,961 | 100 | 2,961 |
| 2019-06-24 | 2,975 | 2,975 | 2,961 | 2,961 | 300 | 2,961 |
| 2019-06-21 | 2,955 | 2,960 | 2,955 | 2,960 | 200 | 2,960 |
| 2019-06-20 | - | - | - | 2,975 | - | 2,975 |
| 2019-06-19 | 2,975 | 2,975 | 2,975 | 2,975 | 100 | 2,975 |
| 2019-06-18 | - | - | - | 2,946 | - | 2,946 |
| 2019-06-17 | - | - | - | 2,946 | - | 2,946 |
| 2019-06-14 | 2,943 | 2,946 | 2,943 | 2,946 | 300 | 2,946 |
| 2019-06-13 | 2,936 | 2,943 | 2,936 | 2,943 | 200 | 2,943 |
| 2019-06-12 | 2,916 | 3,000 | 2,916 | 2,957 | 1,600 | 2,957 |
| 2019-06-11 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2019-06-10 | - | - | - | 2,877 | - | 2,877 |
| 2019-06-07 | - | - | - | 2,877 | - | 2,877 |
| 2019-06-06 | - | - | - | 2,877 | - | 2,877 |
| 2019-06-05 | - | - | - | 2,877 | - | 2,877 |
| 2019-06-04 | 2,877 | 2,877 | 2,877 | 2,877 | 100 | 2,877 |
| 2019-06-03 | - | - | - | 2,877 | - | 2,877 |
| 2019-05-31 | 2,877 | 2,877 | 2,877 | 2,877 | 200 | 2,877 |
| 2019-05-30 | - | - | - | 2,877 | - | 2,877 |
| 2019-05-29 | - | - | - | 2,877 | - | 2,877 |
| 2019-05-28 | 2,877 | 2,877 | 2,877 | 2,877 | 100 | 2,877 |
| 2019-05-27 | - | - | - | 2,871 | - | 2,871 |
| 2019-05-24 | 2,871 | 2,871 | 2,871 | 2,871 | 100 | 2,871 |
| 2019-05-23 | 2,901 | 2,901 | 2,901 | 2,901 | 200 | 2,901 |
| 2019-05-22 | - | - | - | 2,922 | - | 2,922 |
| 2019-05-21 | - | - | - | 2,922 | - | 2,922 |
| 2019-05-20 | 2,922 | 2,922 | 2,922 | 2,922 | 100 | 2,922 |
| 2019-05-17 | 2,907 | 2,907 | 2,872 | 2,872 | 200 | 2,872 |
| 2019-05-16 | 2,940 | 2,940 | 2,872 | 2,872 | 600 | 2,872 |
| 2019-05-15 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
| 2019-05-14 | 2,885 | 2,885 | 2,885 | 2,885 | 100 | 2,885 |
| 2019-05-13 | - | - | - | 2,935 | - | 2,935 |
| 2019-05-10 | 2,935 | 2,935 | 2,935 | 2,935 | 900 | 2,935 |
| 2019-05-09 | - | - | - | 2,951 | - | 2,951 |
| 2019-05-08 | - | - | - | 2,951 | - | 2,951 |
| 2019-05-07 | 2,951 | 2,951 | 2,951 | 2,951 | 500 | 2,951 |
| 2019-04-26 | 3,015 | 3,015 | 2,921 | 2,951 | 1,400 | 2,951 |
| 2019-04-25 | 3,010 | 3,015 | 3,010 | 3,015 | 200 | 3,015 |
| 2019-04-24 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2019-04-23 | - | - | - | 2,981 | - | 2,981 |
| 2019-04-22 | 2,981 | 2,981 | 2,981 | 2,981 | 100 | 2,981 |
| 2019-04-19 | 2,981 | 2,981 | 2,981 | 2,981 | 100 | 2,981 |
| 2019-04-18 | - | - | - | 2,991 | - | 2,991 |
| 2019-04-17 | - | - | - | 2,991 | - | 2,991 |
| 2019-04-16 | 2,991 | 2,991 | 2,991 | 2,991 | 100 | 2,991 |
| 2019-04-15 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2019-04-12 | - | - | - | 3,020 | - | 3,020 |
| 2019-04-11 | - | - | - | 3,020 | - | 3,020 |
| 2019-04-10 | - | - | - | 3,020 | - | 3,020 |
| 2019-04-09 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2019-04-08 | 2,977 | 2,997 | 2,975 | 2,975 | 500 | 2,975 |
| 2019-04-05 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 3,035 |
| 2019-04-04 | - | - | - | 3,035 | - | 3,035 |
| 2019-04-03 | - | - | - | 3,035 | - | 3,035 |
| 2019-04-02 | 3,000 | 3,035 | 3,000 | 3,035 | 500 | 3,035 |
| 2019-04-01 | 2,992 | 2,998 | 2,981 | 2,981 | 300 | 2,981 |
| 2019-03-29 | - | - | - | 3,000 | - | 3,000 |
| 2019-03-28 | - | - | - | 3,000 | - | 3,000 |
| 2019-03-27 | 3,000 | 3,000 | 3,000 | 3,000 | 700 | 3,000 |
| 2019-03-26 | 3,080 | 3,115 | 3,075 | 3,115 | 500 | 3,115 |
| 2019-03-25 | 3,080 | 3,080 | 3,075 | 3,075 | 200 | 3,075 |
| 2019-03-22 | 3,080 | 3,080 | 3,070 | 3,080 | 400 | 3,080 |
| 2019-03-20 | 3,080 | 3,080 | 3,060 | 3,075 | 500 | 3,075 |
| 2019-03-19 | 3,070 | 3,100 | 3,070 | 3,100 | 300 | 3,100 |
| 2019-03-18 | 3,130 | 3,130 | 3,070 | 3,070 | 300 | 3,070 |
| 2019-03-15 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2019-03-14 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2019-03-13 | 3,060 | 3,060 | 3,055 | 3,055 | 400 | 3,055 |
| 2019-03-12 | 3,125 | 3,125 | 3,070 | 3,070 | 300 | 3,070 |
| 2019-03-11 | 3,115 | 3,120 | 3,115 | 3,120 | 200 | 3,120 |
| 2019-03-08 | - | - | - | 3,110 | - | 3,110 |
| 2019-03-07 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2019-03-06 | - | - | - | 3,110 | - | 3,110 |
| 2019-03-05 | 3,100 | 3,110 | 3,100 | 3,110 | 300 | 3,110 |
| 2019-03-04 | 3,100 | 3,100 | 3,055 | 3,055 | 200 | 3,055 |
| 2019-03-01 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2019-02-28 | 3,115 | 3,115 | 3,110 | 3,110 | 900 | 3,110 |
| 2019-02-27 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2019-02-26 | 3,100 | 3,105 | 3,100 | 3,105 | 400 | 3,105 |
| 2019-02-25 | 3,060 | 3,100 | 3,060 | 3,100 | 400 | 3,100 |
| 2019-02-22 | 3,085 | 3,090 | 3,085 | 3,090 | 200 | 3,090 |
| 2019-02-21 | - | - | - | 3,045 | - | 3,045 |
| 2019-02-20 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2019-02-19 | - | - | - | 3,040 | - | 3,040 |
| 2019-02-18 | - | - | - | 3,040 | - | 3,040 |
| 2019-02-15 | - | - | - | 3,040 | - | 3,040 |
| 2019-02-14 | 3,070 | 3,070 | 3,040 | 3,040 | 500 | 3,040 |
| 2019-02-13 | - | - | - | 3,120 | - | 3,120 |
| 2019-02-12 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2019-02-08 | - | - | - | 3,110 | - | 3,110 |
| 2019-02-07 | - | - | - | 3,110 | - | 3,110 |
| 2019-02-06 | - | - | - | 3,110 | - | 3,110 |
| 2019-02-05 | 3,100 | 3,110 | 3,100 | 3,110 | 200 | 3,110 |
| 2019-02-04 | 3,115 | 3,115 | 3,100 | 3,100 | 300 | 3,100 |
| 2019-02-01 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2019-01-31 | 3,100 | 3,110 | 3,055 | 3,055 | 500 | 3,055 |
| 2019-01-30 | 3,085 | 3,100 | 3,085 | 3,100 | 1,200 | 3,100 |
| 2019-01-29 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2019-01-28 | 3,015 | 3,085 | 3,015 | 3,085 | 300 | 3,085 |
| 2019-01-25 | 3,015 | 3,015 | 3,015 | 3,015 | 200 | 3,015 |
| 2019-01-24 | - | - | - | 3,035 | - | 3,035 |
| 2019-01-23 | 2,999 | 3,035 | 2,999 | 3,035 | 400 | 3,035 |
| 2019-01-22 | 2,930 | 2,930 | 2,930 | 2,930 | 400 | 2,930 |
| 2019-01-21 | 2,937 | 2,937 | 2,937 | 2,937 | 100 | 2,937 |
| 2019-01-18 | 2,964 | 2,964 | 2,964 | 2,964 | 100 | 2,964 |
| 2019-01-17 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2019-01-16 | - | - | - | 2,964 | - | 2,964 |
| 2019-01-15 | - | - | - | 2,964 | - | 2,964 |
| 2019-01-11 | - | - | - | 2,964 | - | 2,964 |
| 2019-01-10 | 2,968 | 2,968 | 2,964 | 2,964 | 300 | 2,964 |
| 2019-01-09 | - | - | - | 2,928 | - | 2,928 |
| 2019-01-08 | 2,978 | 2,978 | 2,928 | 2,928 | 300 | 2,928 |
| 2019-01-07 | 2,948 | 2,978 | 2,948 | 2,978 | 200 | 2,978 |
| 2019-01-04 | 2,810 | 2,948 | 2,810 | 2,948 | 500 | 2,948 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
