日本ロジテム(9060)の株価時系列情報
日本ロジテム(9060)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/29 | 260 | 260 | 260 | 260 | 7,000 |
1997/12/26 | 268 | 268 | 268 | 268 | 10,000 |
1997/12/22 | 250 | 250 | 250 | 250 | 4,000 |
1997/12/19 | 250 | 250 | 250 | 250 | 6,000 |
1997/12/18 | 300 | 300 | 300 | 300 | 16,000 |
1997/12/17 | 300 | 300 | 295 | 295 | 16,000 |
1997/12/16 | 300 | 300 | 300 | 300 | 1,000 |
1997/12/15 | 254 | 254 | 250 | 250 | 6,000 |
1997/12/12 | 265 | 265 | 245 | 245 | 6,000 |
1997/12/11 | 260 | 265 | 260 | 265 | 24,000 |
1997/12/10 | 250 | 250 | 245 | 245 | 14,000 |
1997/12/09 | 245 | 245 | 245 | 245 | 13,000 |
1997/12/08 | 260 | 260 | 250 | 250 | 5,000 |
1997/12/05 | 260 | 260 | 255 | 255 | 26,000 |
1997/12/04 | 269 | 269 | 259 | 259 | 3,000 |
1997/12/03 | 270 | 270 | 254 | 254 | 15,000 |
1997/12/02 | 274 | 274 | 274 | 274 | 4,000 |
1997/12/01 | 262 | 275 | 260 | 275 | 13,000 |
1997/11/28 | 260 | 260 | 260 | 260 | 5,000 |
1997/11/27 | 275 | 275 | 260 | 260 | 3,000 |
1997/11/26 | 290 | 290 | 290 | 290 | 9,000 |
1997/11/25 | 251 | 251 | 251 | 251 | 10,000 |
1997/11/20 | 329 | 330 | 329 | 330 | 2,000 |
1997/11/18 | 335 | 335 | 335 | 335 | 1,000 |
1997/11/14 | 345 | 350 | 340 | 340 | 12,000 |
1997/11/13 | 350 | 350 | 350 | 350 | 3,000 |
1997/11/05 | 394 | 394 | 394 | 394 | 2,000 |
1997/11/04 | 399 | 399 | 399 | 399 | 1,000 |
1997/10/31 | 399 | 399 | 399 | 399 | 9,000 |
1997/10/28 | 375 | 380 | 375 | 380 | 22,000 |
1997/10/27 | 371 | 371 | 371 | 371 | 2,000 |
1997/10/24 | 362 | 363 | 362 | 363 | 2,000 |
1997/10/23 | 362 | 362 | 362 | 362 | 1,000 |
1997/10/22 | 358 | 358 | 358 | 358 | 3,000 |
1997/10/21 | 360 | 360 | 360 | 360 | 1,000 |
1997/10/20 | 353 | 353 | 353 | 353 | 2,000 |
1997/10/17 | 330 | 350 | 330 | 350 | 15,000 |
1997/10/16 | 341 | 341 | 331 | 331 | 6,000 |
1997/10/15 | 350 | 350 | 341 | 341 | 4,000 |
1997/10/14 | 350 | 350 | 350 | 350 | 4,000 |
1997/10/08 | 400 | 400 | 400 | 400 | 1,000 |
1997/10/06 | 400 | 400 | 400 | 400 | 3,000 |
1997/10/02 | 400 | 400 | 400 | 400 | 3,000 |
1997/10/01 | 400 | 400 | 400 | 400 | 1,000 |
1997/09/30 | 400 | 400 | 400 | 400 | 1,000 |
1997/09/24 | 427 | 430 | 427 | 427 | 7,000 |
1997/09/19 | 403 | 403 | 401 | 401 | 5,000 |
1997/09/18 | 405 | 405 | 403 | 403 | 9,000 |
1997/09/11 | 405 | 405 | 405 | 405 | 5,000 |
1997/09/10 | 410 | 410 | 405 | 405 | 2,000 |
1997/09/09 | 410 | 410 | 410 | 410 | 1,000 |
1997/09/05 | 401 | 401 | 401 | 401 | 4,000 |
1997/09/04 | 405 | 405 | 405 | 405 | 1,000 |
1997/09/02 | 420 | 430 | 420 | 420 | 12,000 |
1997/08/29 | 430 | 430 | 430 | 430 | 2,000 |
1997/08/28 | 425 | 425 | 425 | 425 | 3,000 |
1997/08/27 | 429 | 430 | 420 | 420 | 8,000 |
1997/08/26 | 450 | 455 | 430 | 430 | 9,000 |
1997/08/25 | 430 | 430 | 430 | 430 | 2,000 |
1997/08/22 | 450 | 454 | 450 | 454 | 5,000 |
1997/08/21 | 430 | 444 | 430 | 444 | 19,000 |
1997/08/20 | 425 | 430 | 425 | 430 | 4,000 |
1997/08/19 | 430 | 430 | 430 | 430 | 1,000 |
1997/08/18 | 430 | 430 | 430 | 430 | 1,000 |
1997/08/15 | 450 | 450 | 450 | 450 | 2,000 |
1997/08/14 | 460 | 464 | 450 | 464 | 4,000 |
1997/08/13 | 460 | 460 | 460 | 460 | 5,000 |
1997/08/12 | 459 | 459 | 459 | 459 | 3,000 |
1997/08/08 | 499 | 499 | 499 | 499 | 1,000 |
1997/08/07 | 520 | 520 | 505 | 505 | 6,000 |
1997/08/04 | 505 | 505 | 505 | 505 | 3,000 |
1997/08/01 | 520 | 520 | 507 | 507 | 9,000 |
1997/07/30 | 540 | 540 | 540 | 540 | 5,000 |
1997/07/28 | 525 | 525 | 501 | 520 | 11,000 |
1997/07/24 | 505 | 505 | 505 | 505 | 6,000 |
1997/07/23 | 510 | 510 | 505 | 505 | 7,000 |
1997/07/22 | 522 | 522 | 522 | 522 | 2,000 |
1997/07/17 | 529 | 529 | 525 | 525 | 4,000 |
1997/07/16 | 540 | 540 | 533 | 533 | 4,000 |
1997/07/15 | 550 | 550 | 550 | 550 | 5,000 |
1997/07/14 | 550 | 557 | 550 | 550 | 20,000 |
1997/07/11 | 525 | 525 | 525 | 525 | 3,000 |
1997/07/10 | 525 | 526 | 517 | 517 | 30,000 |
1997/07/09 | 517 | 517 | 517 | 517 | 2,000 |
1997/07/08 | 515 | 515 | 515 | 515 | 1,000 |
1997/07/07 | 520 | 520 | 512 | 512 | 5,000 |
1997/07/04 | 515 | 516 | 510 | 510 | 13,000 |
1997/07/03 | 540 | 540 | 510 | 520 | 20,000 |
1997/07/02 | 540 | 540 | 531 | 531 | 6,000 |
1997/07/01 | 540 | 540 | 540 | 540 | 1,000 |
1997/06/30 | 560 | 560 | 560 | 560 | 4,000 |
1997/06/27 | 560 | 560 | 560 | 560 | 3,000 |
1997/06/26 | 580 | 580 | 560 | 560 | 12,000 |
1997/06/25 | 571 | 571 | 570 | 570 | 4,000 |
1997/06/24 | 581 | 581 | 570 | 570 | 4,000 |
1997/06/20 | 585 | 585 | 585 | 585 | 3,000 |
1997/06/19 | 590 | 590 | 561 | 561 | 6,000 |
1997/06/18 | 590 | 590 | 590 | 590 | 3,000 |
1997/06/17 | 595 | 598 | 590 | 590 | 12,000 |
1997/06/16 | 598 | 598 | 590 | 590 | 10,000 |
1997/06/13 | 590 | 590 | 590 | 590 | 3,000 |
1997/06/12 | 595 | 600 | 591 | 600 | 3,000 |
1997/06/11 | 590 | 610 | 590 | 600 | 21,000 |
1997/06/10 | 600 | 600 | 585 | 590 | 9,000 |
1997/06/09 | 600 | 600 | 595 | 600 | 8,000 |
1997/06/06 | 571 | 600 | 570 | 600 | 22,000 |
1997/06/05 | 570 | 570 | 570 | 570 | 9,000 |
1997/06/04 | 571 | 571 | 570 | 570 | 7,000 |
1997/06/03 | 569 | 571 | 567 | 570 | 13,000 |
1997/06/02 | 569 | 570 | 560 | 569 | 14,000 |
1997/05/30 | 545 | 570 | 545 | 570 | 48,000 |
1997/05/29 | 550 | 558 | 545 | 545 | 39,000 |
1997/05/28 | 540 | 549 | 535 | 540 | 19,000 |
1997/05/27 | 536 | 540 | 536 | 540 | 7,000 |
1997/05/26 | 544 | 544 | 530 | 530 | 7,000 |
1997/05/23 | 525 | 550 | 525 | 548 | 6,000 |
1997/05/22 | 511 | 521 | 510 | 510 | 11,000 |
1997/05/21 | 511 | 515 | 505 | 510 | 19,000 |
1997/05/20 | 525 | 525 | 510 | 511 | 54,000 |
1997/05/19 | 550 | 550 | 520 | 520 | 8,000 |
1997/05/16 | 520 | 521 | 520 | 521 | 5,000 |
1997/05/15 | 540 | 540 | 517 | 517 | 9,000 |
1997/05/13 | 560 | 560 | 550 | 550 | 4,000 |
1997/05/12 | 565 | 565 | 565 | 565 | 1,000 |
1997/05/09 | 565 | 565 | 560 | 560 | 7,000 |
1997/05/08 | 580 | 580 | 565 | 565 | 5,000 |
1997/05/07 | 583 | 583 | 570 | 580 | 6,000 |
1997/05/02 | 540 | 540 | 540 | 540 | 3,000 |
1997/05/01 | 560 | 560 | 540 | 540 | 6,000 |
1997/04/30 | 560 | 560 | 560 | 560 | 3,000 |
1997/04/28 | 560 | 560 | 560 | 560 | 4,000 |
1997/04/25 | 549 | 550 | 530 | 530 | 4,000 |
1997/04/24 | 574 | 574 | 560 | 560 | 6,000 |
1997/04/23 | 571 | 591 | 565 | 574 | 47,000 |
1997/04/22 | 525 | 565 | 525 | 565 | 57,000 |
1997/04/21 | 518 | 525 | 515 | 515 | 58,000 |
1997/04/18 | 500 | 513 | 500 | 513 | 53,000 |
1997/04/17 | 505 | 505 | 500 | 500 | 36,000 |
1997/04/16 | 505 | 505 | 505 | 505 | 13,000 |
1997/04/15 | 500 | 500 | 500 | 500 | 18,000 |
1997/04/14 | 511 | 511 | 511 | 511 | 94,000 |
1997/04/11 | 510 | 511 | 510 | 511 | 92,000 |
1997/04/09 | 530 | 530 | 530 | 530 | 2,000 |
1997/04/08 | 550 | 550 | 540 | 540 | 5,000 |
1997/04/04 | 620 | 620 | 550 | 560 | 101,000 |
1997/04/03 | 620 | 620 | 620 | 620 | 1,000 |
1997/04/02 | 611 | 611 | 611 | 611 | 2,000 |
1997/03/31 | 621 | 621 | 621 | 621 | 1,000 |
1997/03/28 | 650 | 650 | 650 | 650 | 2,000 |
1997/03/26 | 674 | 674 | 674 | 674 | 1,000 |
1997/03/25 | 661 | 680 | 661 | 680 | 3,000 |
1997/03/24 | 650 | 650 | 650 | 650 | 5,000 |
1997/03/18 | 653 | 653 | 650 | 650 | 46,000 |
1997/03/17 | 651 | 651 | 651 | 651 | 2,000 |
1997/03/14 | 680 | 680 | 680 | 680 | 10,000 |
1997/03/13 | 690 | 690 | 690 | 690 | 1,000 |
1997/03/12 | 691 | 691 | 690 | 690 | 23,000 |
1997/03/11 | 710 | 710 | 710 | 710 | 3,000 |
1997/03/05 | 700 | 700 | 690 | 690 | 4,000 |
1997/03/04 | 759 | 760 | 750 | 760 | 54,000 |
1997/03/03 | 710 | 740 | 710 | 740 | 3,000 |
1997/02/28 | 710 | 730 | 710 | 710 | 15,000 |
1997/02/26 | 656 | 710 | 656 | 710 | 18,000 |
1997/02/24 | 675 | 675 | 650 | 660 | 26,000 |
1997/02/18 | 686 | 686 | 685 | 685 | 5,000 |
1997/02/17 | 700 | 700 | 680 | 680 | 3,000 |
1997/02/13 | 770 | 770 | 720 | 720 | 49,000 |
1997/02/12 | 799 | 799 | 799 | 799 | 3,000 |
1997/02/10 | 800 | 800 | 800 | 800 | 3,000 |
1997/02/07 | 800 | 800 | 800 | 800 | 1,000 |
1997/02/06 | 800 | 815 | 799 | 800 | 27,000 |
1997/02/05 | 800 | 800 | 770 | 800 | 9,000 |
1997/02/04 | 710 | 770 | 710 | 770 | 22,000 |
1997/02/03 | 710 | 710 | 710 | 710 | 1,000 |
1997/01/31 | 711 | 711 | 710 | 710 | 2,000 |
1997/01/30 | 710 | 710 | 700 | 700 | 5,000 |
1997/01/29 | 710 | 710 | 710 | 710 | 2,000 |
1997/01/28 | 690 | 710 | 690 | 700 | 8,000 |
1997/01/27 | 692 | 692 | 686 | 686 | 13,000 |
1997/01/24 | 690 | 690 | 690 | 690 | 7,000 |
1997/01/22 | 700 | 700 | 700 | 700 | 4,000 |
1997/01/21 | 700 | 700 | 690 | 690 | 38,000 |
1997/01/20 | 710 | 710 | 700 | 701 | 8,000 |
1997/01/17 | 710 | 710 | 710 | 710 | 4,000 |
1997/01/16 | 720 | 720 | 710 | 710 | 5,000 |
1997/01/13 | 710 | 710 | 701 | 710 | 8,000 |
1997/01/10 | 739 | 739 | 710 | 710 | 7,000 |
1997/01/09 | 749 | 749 | 749 | 749 | 3,000 |
1997/01/07 | 749 | 750 | 749 | 750 | 5,000 |
1997/01/06 | 749 | 749 | 749 | 749 | 1,000 |