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 |
---|---|---|---|---|---|
2000/12/29 | 275 | 275 | 275 | 275 | 4,000 |
2000/12/28 | 275 | 275 | 275 | 275 | 2,000 |
2000/12/27 | 275 | 275 | 275 | 275 | 4,000 |
2000/12/25 | 248 | 250 | 248 | 250 | 3,000 |
2000/12/21 | 300 | 300 | 300 | 300 | 1,000 |
2000/12/18 | 319 | 319 | 319 | 319 | 4,000 |
2000/12/15 | 319 | 319 | 319 | 319 | 4,000 |
2000/12/14 | 319 | 319 | 319 | 319 | 4,000 |
2000/12/13 | 319 | 319 | 319 | 319 | 1,000 |
2000/12/11 | 319 | 319 | 319 | 319 | 1,000 |
2000/12/08 | 319 | 319 | 319 | 319 | 3,000 |
2000/12/07 | 319 | 319 | 319 | 319 | 2,000 |
2000/12/04 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/30 | 290 | 290 | 290 | 290 | 1,000 |
2000/11/28 | 285 | 285 | 285 | 285 | 1,000 |
2000/11/27 | 285 | 285 | 285 | 285 | 1,000 |
2000/11/24 | 285 | 285 | 285 | 285 | 1,000 |
2000/11/17 | 290 | 290 | 290 | 290 | 1,000 |
2000/11/16 | 290 | 290 | 290 | 290 | 1,000 |
2000/11/15 | 290 | 290 | 290 | 290 | 1,000 |
2000/11/13 | 281 | 281 | 281 | 281 | 1,000 |
2000/11/08 | 280 | 280 | 280 | 280 | 1,000 |
2000/11/07 | 280 | 280 | 280 | 280 | 3,000 |
2000/11/06 | 308 | 308 | 290 | 290 | 7,000 |
2000/11/02 | 310 | 310 | 310 | 310 | 6,000 |
2000/10/26 | 310 | 310 | 310 | 310 | 5,000 |
2000/10/25 | 310 | 310 | 310 | 310 | 3,000 |
2000/10/23 | 310 | 310 | 310 | 310 | 1,000 |
2000/10/20 | 310 | 310 | 310 | 310 | 1,000 |
2000/10/19 | 300 | 300 | 300 | 300 | 2,000 |
2000/10/18 | 300 | 300 | 300 | 300 | 1,000 |
2000/10/17 | 320 | 320 | 320 | 320 | 4,000 |
2000/10/16 | 330 | 330 | 325 | 325 | 2,000 |
2000/10/13 | 332 | 332 | 330 | 330 | 2,000 |
2000/10/11 | 355 | 355 | 355 | 355 | 1,000 |
2000/10/06 | 360 | 360 | 360 | 360 | 2,000 |
2000/10/05 | 361 | 361 | 361 | 361 | 2,000 |
2000/10/04 | 365 | 365 | 360 | 360 | 3,000 |
2000/10/02 | 365 | 365 | 365 | 365 | 2,000 |
2000/09/29 | 365 | 365 | 365 | 365 | 1,000 |
2000/09/28 | 365 | 365 | 365 | 365 | 2,000 |
2000/09/27 | 365 | 365 | 365 | 365 | 5,000 |
2000/09/26 | 365 | 365 | 365 | 365 | 1,000 |
2000/09/25 | 372 | 372 | 370 | 370 | 5,000 |
2000/09/22 | 370 | 370 | 370 | 370 | 1,000 |
2000/09/20 | 375 | 375 | 355 | 355 | 2,000 |
2000/09/19 | 372 | 372 | 370 | 370 | 3,000 |
2000/09/18 | 369 | 370 | 369 | 370 | 2,000 |
2000/09/14 | 378 | 378 | 375 | 375 | 2,000 |
2000/09/13 | 370 | 370 | 370 | 370 | 5,000 |
2000/09/12 | 370 | 370 | 370 | 370 | 1,000 |
2000/09/08 | 380 | 380 | 370 | 370 | 8,000 |
2000/09/07 | 400 | 400 | 380 | 380 | 9,000 |
2000/09/06 | 375 | 400 | 375 | 400 | 11,000 |
2000/09/05 | 370 | 370 | 370 | 370 | 2,000 |
2000/09/04 | 370 | 370 | 370 | 370 | 1,000 |
2000/08/30 | 390 | 400 | 390 | 400 | 12,000 |
2000/08/28 | 360 | 361 | 360 | 361 | 6,000 |
2000/08/25 | 360 | 360 | 360 | 360 | 4,000 |
2000/08/24 | 368 | 368 | 368 | 368 | 3,000 |
2000/08/23 | 352 | 360 | 352 | 360 | 3,000 |
2000/08/22 | 379 | 380 | 350 | 350 | 8,000 |
2000/08/21 | 380 | 380 | 380 | 380 | 2,000 |
2000/08/18 | 390 | 390 | 380 | 380 | 3,000 |
2000/08/17 | 380 | 380 | 380 | 380 | 7,000 |
2000/08/16 | 390 | 390 | 380 | 380 | 10,000 |
2000/08/15 | 400 | 400 | 390 | 390 | 5,000 |
2000/08/14 | 385 | 390 | 385 | 390 | 4,000 |
2000/08/11 | 385 | 385 | 385 | 385 | 2,000 |
2000/08/10 | 385 | 385 | 385 | 385 | 4,000 |
2000/08/09 | 380 | 385 | 380 | 385 | 5,000 |
2000/08/08 | 390 | 390 | 380 | 385 | 4,000 |
2000/08/07 | 391 | 391 | 380 | 380 | 4,000 |
2000/08/04 | 390 | 390 | 390 | 390 | 2,000 |
2000/08/03 | 390 | 390 | 390 | 390 | 4,000 |
2000/08/02 | 390 | 390 | 385 | 390 | 6,000 |
2000/08/01 | 390 | 399 | 390 | 393 | 6,000 |
2000/07/31 | 390 | 400 | 390 | 390 | 10,000 |
2000/07/26 | 405 | 405 | 390 | 405 | 13,000 |
2000/07/24 | 421 | 421 | 400 | 400 | 8,000 |
2000/07/21 | 420 | 420 | 420 | 420 | 7,000 |
2000/07/19 | 410 | 420 | 410 | 420 | 6,000 |
2000/07/18 | 419 | 420 | 410 | 410 | 8,000 |
2000/07/17 | 410 | 420 | 410 | 420 | 6,000 |
2000/07/12 | 465 | 469 | 455 | 455 | 5,000 |
2000/07/11 | 440 | 465 | 440 | 465 | 52,000 |
2000/07/10 | 430 | 430 | 430 | 430 | 1,000 |
2000/07/07 | 445 | 445 | 400 | 400 | 11,000 |
2000/07/06 | 447 | 450 | 435 | 445 | 23,000 |
2000/07/05 | 450 | 470 | 440 | 455 | 62,000 |
2000/07/04 | 395 | 448 | 395 | 430 | 45,000 |
2000/07/03 | 380 | 380 | 370 | 370 | 12,000 |
2000/06/30 | 370 | 380 | 370 | 380 | 5,000 |
2000/06/29 | 390 | 390 | 365 | 365 | 6,000 |
2000/06/28 | 390 | 400 | 390 | 390 | 23,000 |
2000/06/27 | 390 | 415 | 390 | 390 | 42,000 |
2000/06/26 | 340 | 380 | 320 | 380 | 49,000 |
2000/06/23 | 340 | 340 | 320 | 320 | 5,000 |
2000/06/21 | 320 | 320 | 320 | 320 | 7,000 |
2000/06/20 | 330 | 340 | 330 | 340 | 13,000 |
2000/06/19 | 310 | 310 | 305 | 305 | 4,000 |
2000/06/16 | 320 | 320 | 310 | 310 | 7,000 |
2000/06/15 | 335 | 340 | 330 | 340 | 9,000 |
2000/06/14 | 350 | 350 | 320 | 340 | 35,000 |
2000/06/13 | 294 | 350 | 294 | 350 | 40,000 |
2000/06/12 | 290 | 290 | 290 | 290 | 2,000 |
2000/06/09 | 290 | 290 | 290 | 290 | 3,000 |
2000/06/08 | 280 | 280 | 280 | 280 | 3,000 |
2000/06/05 | 290 | 290 | 290 | 290 | 2,000 |
2000/06/02 | 290 | 290 | 290 | 290 | 1,000 |
2000/05/31 | 290 | 290 | 290 | 290 | 5,000 |
2000/05/29 | 290 | 290 | 290 | 290 | 4,000 |
2000/05/26 | 294 | 295 | 290 | 295 | 12,000 |
2000/05/24 | 298 | 298 | 298 | 298 | 7,000 |
2000/05/23 | 295 | 298 | 295 | 298 | 3,000 |
2000/05/22 | 295 | 295 | 295 | 295 | 1,000 |
2000/05/19 | 300 | 300 | 300 | 300 | 2,000 |
2000/05/18 | 290 | 300 | 290 | 300 | 12,000 |
2000/05/17 | 290 | 300 | 290 | 300 | 6,000 |
2000/05/15 | 290 | 290 | 290 | 290 | 5,000 |
2000/05/09 | 295 | 295 | 294 | 294 | 6,000 |
2000/05/08 | 295 | 295 | 295 | 295 | 3,000 |
2000/05/02 | 280 | 300 | 280 | 300 | 10,000 |
2000/04/28 | 300 | 300 | 300 | 300 | 3,000 |
2000/04/27 | 280 | 280 | 280 | 280 | 6,000 |
2000/04/26 | 266 | 266 | 266 | 266 | 2,000 |
2000/04/24 | 269 | 269 | 260 | 260 | 5,000 |
2000/04/21 | 269 | 269 | 269 | 269 | 1,000 |
2000/04/18 | 270 | 270 | 261 | 261 | 2,000 |
2000/04/13 | 280 | 280 | 279 | 279 | 4,000 |
2000/04/11 | 265 | 265 | 264 | 264 | 5,000 |
2000/04/10 | 264 | 270 | 264 | 265 | 14,000 |
2000/04/07 | 282 | 282 | 261 | 262 | 11,000 |
2000/04/06 | 270 | 270 | 260 | 261 | 14,000 |
2000/04/05 | 275 | 275 | 270 | 270 | 8,000 |
2000/04/03 | 290 | 290 | 290 | 290 | 3,000 |
2000/03/31 | 290 | 290 | 290 | 290 | 7,000 |
2000/03/30 | 290 | 290 | 285 | 285 | 8,000 |
2000/03/28 | 290 | 290 | 290 | 290 | 5,000 |
2000/03/27 | 290 | 290 | 285 | 285 | 8,000 |
2000/03/24 | 290 | 290 | 290 | 290 | 17,000 |
2000/03/23 | 291 | 292 | 290 | 290 | 4,000 |
2000/03/22 | 291 | 291 | 291 | 291 | 3,000 |
2000/03/21 | 291 | 291 | 291 | 291 | 1,000 |
2000/03/17 | 290 | 290 | 286 | 290 | 6,000 |
2000/03/16 | 290 | 290 | 290 | 290 | 1,000 |
2000/03/15 | 290 | 290 | 290 | 290 | 2,000 |
2000/03/14 | 300 | 300 | 300 | 300 | 1,000 |
2000/03/13 | 290 | 290 | 290 | 290 | 4,000 |
2000/03/08 | 290 | 290 | 290 | 290 | 5,000 |
2000/03/07 | 290 | 290 | 290 | 290 | 5,000 |
2000/03/06 | 290 | 290 | 290 | 290 | 2,000 |
2000/03/03 | 300 | 300 | 290 | 290 | 6,000 |
2000/02/29 | 299 | 299 | 299 | 299 | 2,000 |
2000/02/28 | 346 | 346 | 335 | 339 | 8,000 |
2000/02/24 | 275 | 275 | 275 | 275 | 1,000 |
2000/02/23 | 270 | 275 | 270 | 275 | 33,000 |
2000/02/22 | 271 | 275 | 270 | 275 | 5,000 |
2000/02/21 | 267 | 280 | 267 | 275 | 4,000 |
2000/02/18 | 265 | 280 | 265 | 265 | 7,000 |
2000/02/17 | 281 | 285 | 280 | 285 | 8,000 |
2000/02/16 | 280 | 280 | 280 | 280 | 1,000 |
2000/02/15 | 280 | 285 | 280 | 285 | 2,000 |
2000/02/14 | 305 | 305 | 301 | 301 | 5,000 |
2000/02/10 | 305 | 305 | 305 | 305 | 1,000 |
2000/02/09 | 305 | 306 | 303 | 303 | 24,000 |
2000/02/07 | 305 | 305 | 305 | 305 | 2,000 |
2000/02/04 | 303 | 303 | 303 | 303 | 1,000 |
2000/02/03 | 310 | 310 | 303 | 303 | 4,000 |
2000/02/02 | 320 | 320 | 310 | 310 | 7,000 |
2000/01/28 | 330 | 330 | 330 | 330 | 3,000 |
2000/01/27 | 300 | 310 | 300 | 300 | 5,000 |
2000/01/26 | 302 | 302 | 300 | 300 | 10,000 |
2000/01/24 | 310 | 310 | 305 | 305 | 5,000 |
2000/01/21 | 320 | 320 | 320 | 320 | 2,000 |
2000/01/20 | 330 | 330 | 324 | 324 | 3,000 |
2000/01/19 | 340 | 340 | 330 | 330 | 2,000 |
2000/01/18 | 340 | 340 | 330 | 330 | 3,000 |
2000/01/17 | 335 | 335 | 330 | 330 | 3,000 |
2000/01/14 | 315 | 315 | 315 | 315 | 1,000 |
2000/01/13 | 300 | 300 | 300 | 300 | 3,000 |
2000/01/12 | 305 | 305 | 300 | 300 | 2,000 |
2000/01/05 | 340 | 340 | 340 | 340 | 2,000 |
2000/01/04 | 340 | 340 | 340 | 340 | 1,000 |