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 |
|---|---|---|---|---|---|
| 1996/12/30 | 710 | 750 | 710 | 750 | 2,000 |
| 1996/12/27 | 710 | 750 | 710 | 730 | 6,000 |
| 1996/12/26 | 700 | 700 | 700 | 700 | 10,000 |
| 1996/12/25 | 700 | 715 | 695 | 700 | 11,000 |
| 1996/12/24 | 706 | 706 | 700 | 700 | 10,000 |
| 1996/12/20 | 764 | 770 | 730 | 730 | 16,000 |
| 1996/12/19 | 750 | 770 | 750 | 770 | 3,000 |
| 1996/12/18 | 744 | 760 | 741 | 741 | 15,000 |
| 1996/12/17 | 680 | 747 | 675 | 747 | 13,000 |
| 1996/12/16 | 700 | 700 | 680 | 680 | 125,000 |
| 1996/12/13 | 730 | 730 | 700 | 701 | 7,000 |
| 1996/12/12 | 740 | 740 | 730 | 730 | 23,000 |
| 1996/12/11 | 705 | 720 | 680 | 720 | 44,000 |
| 1996/12/10 | 729 | 729 | 705 | 705 | 5,000 |
| 1996/12/09 | 760 | 760 | 730 | 730 | 12,000 |
| 1996/12/06 | 760 | 760 | 760 | 760 | 6,000 |
| 1996/12/05 | 814 | 814 | 780 | 800 | 8,000 |
| 1996/12/04 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/12/03 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/12/02 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/11/29 | 839 | 839 | 839 | 839 | 50,000 |
| 1996/11/28 | 840 | 844 | 840 | 844 | 12,000 |
| 1996/11/26 | 870 | 870 | 845 | 845 | 44,000 |
| 1996/11/22 | 879 | 880 | 879 | 880 | 3,000 |
| 1996/11/21 | 879 | 879 | 879 | 879 | 1,000 |
| 1996/11/19 | 910 | 910 | 910 | 910 | 5,000 |
| 1996/11/15 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/11/14 | 915 | 915 | 915 | 915 | 2,000 |
| 1996/11/12 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/11/08 | 905 | 905 | 905 | 905 | 3,000 |
| 1996/11/07 | 900 | 905 | 900 | 905 | 18,000 |
| 1996/11/06 | 900 | 900 | 900 | 900 | 5,000 |
| 1996/11/05 | 910 | 910 | 900 | 900 | 17,000 |
| 1996/11/01 | 910 | 910 | 910 | 910 | 11,000 |
| 1996/10/31 | 910 | 911 | 910 | 911 | 9,000 |
| 1996/10/30 | 920 | 920 | 900 | 910 | 26,000 |
| 1996/10/29 | 880 | 920 | 880 | 920 | 34,000 |
| 1996/10/28 | 880 | 880 | 870 | 880 | 9,000 |
| 1996/10/25 | 880 | 890 | 880 | 880 | 10,000 |
| 1996/10/23 | 899 | 899 | 899 | 899 | 1,000 |
| 1996/10/22 | 900 | 900 | 900 | 900 | 6,000 |
| 1996/10/21 | 890 | 900 | 880 | 900 | 9,000 |
| 1996/10/18 | 871 | 880 | 871 | 880 | 7,000 |
| 1996/10/17 | 880 | 880 | 870 | 870 | 3,000 |
| 1996/10/16 | 840 | 870 | 830 | 870 | 48,000 |
| 1996/10/15 | 840 | 840 | 840 | 840 | 11,000 |
| 1996/10/11 | 930 | 930 | 930 | 930 | 5,000 |
| 1996/10/09 | 925 | 925 | 925 | 925 | 2,000 |
| 1996/10/08 | 925 | 930 | 925 | 930 | 3,000 |
| 1996/10/07 | 935 | 935 | 930 | 930 | 3,000 |
| 1996/10/03 | 950 | 950 | 935 | 935 | 3,000 |
| 1996/10/02 | 950 | 950 | 950 | 950 | 6,000 |
| 1996/10/01 | 960 | 960 | 950 | 950 | 2,000 |
| 1996/09/30 | 960 | 970 | 960 | 970 | 2,000 |
| 1996/09/27 | 970 | 970 | 970 | 970 | 11,000 |
| 1996/09/26 | 950 | 970 | 950 | 970 | 13,000 |
| 1996/09/25 | 930 | 931 | 930 | 931 | 4,000 |
| 1996/09/24 | 960 | 960 | 930 | 930 | 5,000 |
| 1996/09/20 | 955 | 955 | 950 | 950 | 6,000 |
| 1996/09/19 | 959 | 959 | 950 | 950 | 13,000 |
| 1996/09/18 | 964 | 965 | 930 | 965 | 7,000 |
| 1996/09/17 | 964 | 964 | 964 | 964 | 4,000 |
| 1996/09/13 | 970 | 970 | 965 | 965 | 4,000 |
| 1996/09/11 | 976 | 976 | 976 | 976 | 1,000 |
| 1996/09/10 | 966 | 980 | 966 | 980 | 7,000 |
| 1996/09/09 | 971 | 989 | 966 | 980 | 14,000 |
| 1996/09/06 | 1,000 | 1,000 | 962 | 991 | 22,000 |
| 1996/09/05 | 999 | 1,000 | 999 | 1,000 | 20,000 |
| 1996/09/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1996/08/30 | 1,020 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1996/08/29 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/08/28 | 1,040 | 1,040 | 1,010 | 1,030 | 13,000 |
| 1996/08/27 | 1,050 | 1,050 | 1,030 | 1,040 | 21,000 |
| 1996/08/26 | 1,100 | 1,100 | 1,040 | 1,050 | 7,000 |
| 1996/08/23 | 1,050 | 1,100 | 1,030 | 1,100 | 14,000 |
| 1996/08/22 | 1,090 | 1,100 | 1,070 | 1,100 | 19,000 |
| 1996/08/21 | 1,030 | 1,080 | 1,030 | 1,080 | 22,000 |
| 1996/08/20 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 |
| 1996/08/19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/08/16 | 1,050 | 1,100 | 1,050 | 1,100 | 25,000 |
| 1996/08/15 | 1,040 | 1,050 | 1,030 | 1,050 | 9,000 |
| 1996/08/13 | 1,030 | 1,030 | 1,020 | 1,030 | 32,000 |
| 1996/08/12 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1996/08/09 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1996/08/08 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
| 1996/08/07 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1996/08/06 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 1996/08/05 | 1,050 | 1,070 | 1,040 | 1,070 | 5,000 |
| 1996/08/02 | 1,030 | 1,070 | 1,020 | 1,060 | 8,000 |
| 1996/08/01 | 1,020 | 1,030 | 1,000 | 1,030 | 18,000 |
| 1996/07/31 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 1996/07/30 | 1,080 | 1,080 | 1,040 | 1,040 | 12,000 |
| 1996/07/29 | 1,080 | 1,090 | 1,060 | 1,090 | 16,000 |
| 1996/07/26 | 1,080 | 1,080 | 1,070 | 1,080 | 21,000 |
| 1996/07/25 | 1,040 | 1,070 | 1,030 | 1,070 | 15,000 |
| 1996/07/24 | 1,100 | 1,100 | 1,050 | 1,050 | 11,000 |
| 1996/07/23 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 |
| 1996/07/22 | 1,150 | 1,150 | 1,110 | 1,110 | 10,000 |
| 1996/07/19 | 1,150 | 1,170 | 1,110 | 1,110 | 6,000 |
| 1996/07/18 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 |
| 1996/07/16 | 1,190 | 1,210 | 1,160 | 1,210 | 30,000 |
| 1996/07/15 | 1,210 | 1,210 | 1,190 | 1,190 | 24,000 |
| 1996/07/12 | 1,200 | 1,210 | 1,190 | 1,210 | 49,000 |
| 1996/07/11 | 1,180 | 1,230 | 1,180 | 1,190 | 119,000 |
| 1996/07/10 | 1,190 | 1,190 | 1,170 | 1,170 | 16,000 |
| 1996/07/09 | 1,170 | 1,180 | 1,150 | 1,180 | 14,000 |
| 1996/07/08 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1996/07/05 | 1,200 | 1,220 | 1,180 | 1,180 | 144,000 |
| 1996/07/04 | 1,190 | 1,210 | 1,180 | 1,200 | 33,000 |
| 1996/07/03 | 1,190 | 1,210 | 1,180 | 1,210 | 105,000 |
| 1996/07/02 | 1,200 | 1,200 | 1,180 | 1,200 | 105,000 |
| 1996/07/01 | 1,200 | 1,200 | 1,170 | 1,200 | 43,000 |
| 1996/06/28 | 1,210 | 1,210 | 1,190 | 1,210 | 71,000 |
| 1996/06/27 | 1,220 | 1,230 | 1,200 | 1,200 | 124,000 |
| 1996/06/26 | 1,200 | 1,230 | 1,190 | 1,220 | 221,000 |
| 1996/06/25 | 1,160 | 1,200 | 1,160 | 1,200 | 119,000 |
| 1996/06/24 | 1,160 | 1,160 | 1,150 | 1,150 | 54,000 |
| 1996/06/21 | 1,180 | 1,190 | 1,160 | 1,160 | 93,000 |
| 1996/06/20 | 1,200 | 1,210 | 1,180 | 1,180 | 150,000 |
| 1996/06/19 | 1,170 | 1,210 | 1,170 | 1,180 | 307,000 |
| 1996/06/18 | 1,180 | 1,190 | 1,150 | 1,170 | 207,000 |
| 1996/06/17 | 1,130 | 1,170 | 1,130 | 1,150 | 217,000 |
| 1996/06/14 | 1,100 | 1,140 | 1,100 | 1,120 | 135,000 |
| 1996/06/13 | 1,100 | 1,120 | 1,080 | 1,080 | 143,000 |
| 1996/06/12 | 1,100 | 1,130 | 1,080 | 1,100 | 194,000 |
| 1996/06/11 | 1,050 | 1,090 | 1,030 | 1,080 | 136,000 |
| 1996/06/10 | 1,050 | 1,060 | 1,050 | 1,060 | 44,000 |
| 1996/06/07 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 |
| 1996/06/06 | 1,040 | 1,060 | 1,030 | 1,030 | 46,000 |
| 1996/06/05 | 1,020 | 1,040 | 1,020 | 1,030 | 27,000 |
| 1996/06/04 | 1,060 | 1,060 | 1,020 | 1,020 | 15,000 |
| 1996/06/03 | 1,080 | 1,080 | 1,050 | 1,060 | 25,000 |
| 1996/05/31 | 1,040 | 1,080 | 1,040 | 1,080 | 24,000 |
| 1996/05/30 | 1,030 | 1,030 | 1,010 | 1,010 | 19,000 |
| 1996/05/29 | 1,050 | 1,050 | 1,000 | 1,000 | 26,000 |
| 1996/05/28 | 1,030 | 1,050 | 1,030 | 1,040 | 9,000 |
| 1996/05/27 | 1,100 | 1,100 | 1,020 | 1,020 | 12,000 |
| 1996/05/24 | 1,080 | 1,100 | 1,060 | 1,100 | 12,000 |
| 1996/05/23 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1996/05/22 | 1,100 | 1,100 | 1,070 | 1,100 | 73,000 |
| 1996/05/21 | 1,100 | 1,110 | 1,060 | 1,060 | 21,000 |
| 1996/05/20 | 1,110 | 1,120 | 1,100 | 1,100 | 60,000 |
| 1996/05/17 | 1,110 | 1,120 | 1,090 | 1,120 | 57,000 |
| 1996/05/16 | 1,130 | 1,130 | 1,100 | 1,100 | 53,000 |
| 1996/05/15 | 1,110 | 1,130 | 1,100 | 1,110 | 130,000 |
| 1996/05/14 | 1,110 | 1,130 | 1,100 | 1,120 | 108,000 |
| 1996/05/13 | 1,140 | 1,140 | 1,100 | 1,100 | 89,000 |
| 1996/05/10 | 1,120 | 1,140 | 1,110 | 1,140 | 624,000 |
| 1996/05/09 | 1,060 | 1,120 | 1,060 | 1,090 | 1,033,000 |
| 1996/05/08 | 1,050 | 1,050 | 1,040 | 1,050 | 236,000 |
| 1996/05/07 | 997 | 1,060 | 997 | 1,030 | 439,000 |
| 1996/05/02 | 965 | 1,000 | 965 | 985 | 251,000 |
| 1996/05/01 | 965 | 965 | 965 | 965 | 1,000 |
| 1996/04/30 | 990 | 990 | 965 | 965 | 10,000 |
| 1996/04/26 | 980 | 980 | 970 | 980 | 49,000 |
| 1996/04/25 | 980 | 980 | 979 | 979 | 3,000 |
| 1996/04/23 | 965 | 979 | 965 | 979 | 21,000 |
| 1996/04/22 | 985 | 985 | 985 | 985 | 1,000 |
| 1996/04/19 | 990 | 990 | 989 | 989 | 10,000 |
| 1996/04/18 | 989 | 989 | 989 | 989 | 13,000 |
| 1996/04/17 | 980 | 990 | 980 | 990 | 11,000 |
| 1996/04/16 | 991 | 991 | 980 | 980 | 7,000 |
| 1996/04/15 | 992 | 992 | 990 | 992 | 20,000 |
| 1996/04/12 | 980 | 992 | 970 | 992 | 19,000 |
| 1996/04/11 | 970 | 970 | 970 | 970 | 3,000 |
| 1996/04/10 | 970 | 970 | 970 | 970 | 3,000 |
| 1996/04/09 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/04/08 | 984 | 984 | 980 | 980 | 2,000 |
| 1996/04/04 | 990 | 990 | 990 | 990 | 4,000 |
| 1996/04/02 | 1,000 | 1,000 | 970 | 970 | 2,000 |
| 1996/03/29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/03/25 | 1,000 | 1,010 | 970 | 970 | 4,000 |
| 1996/03/22 | 970 | 970 | 970 | 970 | 15,000 |
| 1996/03/21 | 961 | 1,000 | 960 | 1,000 | 7,000 |
| 1996/03/19 | 960 | 990 | 960 | 990 | 3,000 |
| 1996/03/15 | 977 | 977 | 960 | 960 | 9,000 |
| 1996/03/14 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/03/12 | 977 | 977 | 977 | 977 | 1,000 |
| 1996/03/08 | 950 | 969 | 950 | 969 | 4,000 |
| 1996/03/07 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/03/06 | 935 | 960 | 935 | 960 | 4,000 |
| 1996/03/05 | 935 | 935 | 935 | 935 | 1,000 |
| 1996/02/29 | 925 | 979 | 925 | 979 | 10,000 |
| 1996/02/27 | 929 | 929 | 925 | 925 | 2,000 |
| 1996/02/26 | 949 | 949 | 935 | 935 | 8,000 |
| 1996/02/23 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/02/22 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/02/19 | 995 | 995 | 995 | 995 | 1,000 |
| 1996/02/16 | 995 | 995 | 995 | 995 | 99,000 |
| 1996/02/15 | 999 | 999 | 995 | 995 | 99,000 |
| 1996/02/14 | 1,000 | 1,000 | 950 | 950 | 2,000 |
| 1996/02/13 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1996/02/09 | 1,020 | 1,050 | 1,000 | 1,010 | 138,000 |
| 1996/02/08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/02/07 | 1,020 | 1,020 | 1,010 | 1,010 | 44,000 |
| 1996/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | 43,000 |
| 1996/02/05 | 1,030 | 1,040 | 1,030 | 1,030 | 37,000 |
| 1996/02/02 | 1,030 | 1,050 | 1,030 | 1,030 | 200,000 |
| 1996/01/31 | 1,010 | 1,020 | 1,000 | 1,020 | 3,000 |
| 1996/01/30 | 1,030 | 1,030 | 1,000 | 1,030 | 14,000 |
| 1996/01/29 | 1,030 | 1,040 | 1,030 | 1,040 | 32,000 |
| 1996/01/26 | 1,030 | 1,040 | 1,000 | 1,040 | 66,000 |
| 1996/01/25 | 1,030 | 1,030 | 1,000 | 1,020 | 17,000 |
| 1996/01/24 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 |
| 1996/01/23 | 1,020 | 1,040 | 1,020 | 1,020 | 45,000 |
| 1996/01/22 | 1,020 | 1,030 | 1,020 | 1,020 | 13,000 |
| 1996/01/19 | 1,010 | 1,030 | 1,010 | 1,030 | 22,000 |
| 1996/01/18 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 |
| 1996/01/17 | 1,000 | 1,010 | 990 | 990 | 22,000 |
| 1996/01/16 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/01/12 | 980 | 980 | 980 | 980 | 6,000 |
| 1996/01/11 | 981 | 981 | 980 | 980 | 2,000 |
| 1996/01/10 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 1996/01/09 | 1,010 | 1,020 | 990 | 1,000 | 7,000 |
| 1996/01/08 | 1,010 | 1,020 | 990 | 1,020 | 91,000 |
| 1996/01/05 | 980 | 1,020 | 980 | 1,020 | 24,000 |
| 1996/01/04 | 964 | 964 | 964 | 964 | 1,000 |