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 |
---|---|---|---|---|---|
2002/12/25 | 263 | 263 | 255 | 260 | 4,000 |
2002/12/20 | 261 | 265 | 261 | 265 | 6,000 |
2002/12/19 | 269 | 269 | 261 | 261 | 2,000 |
2002/12/18 | 261 | 261 | 261 | 261 | 3,000 |
2002/12/17 | 261 | 261 | 261 | 261 | 8,000 |
2002/12/16 | 261 | 261 | 261 | 261 | 3,000 |
2002/12/13 | 262 | 262 | 261 | 261 | 2,000 |
2002/12/11 | 270 | 270 | 265 | 265 | 8,000 |
2002/12/10 | 270 | 270 | 265 | 265 | 5,000 |
2002/12/05 | 270 | 270 | 270 | 270 | 2,000 |
2002/12/04 | 256 | 256 | 256 | 256 | 2,000 |
2002/12/03 | 265 | 265 | 256 | 256 | 3,000 |
2002/11/28 | 255 | 265 | 255 | 265 | 3,000 |
2002/11/27 | 260 | 260 | 260 | 260 | 3,000 |
2002/11/26 | 259 | 259 | 259 | 259 | 5,000 |
2002/11/25 | 259 | 260 | 259 | 259 | 3,000 |
2002/11/21 | 251 | 251 | 251 | 251 | 3,000 |
2002/11/19 | 265 | 265 | 250 | 250 | 11,000 |
2002/11/18 | 269 | 269 | 269 | 269 | 3,000 |
2002/11/15 | 269 | 269 | 269 | 269 | 1,000 |
2002/11/13 | 274 | 274 | 274 | 274 | 1,000 |
2002/11/12 | 274 | 274 | 274 | 274 | 1,000 |
2002/11/11 | 276 | 276 | 275 | 275 | 3,000 |
2002/11/08 | 276 | 276 | 276 | 276 | 1,000 |
2002/11/06 | 280 | 280 | 280 | 280 | 1,000 |
2002/11/01 | 266 | 266 | 266 | 266 | 1,000 |
2002/10/30 | 285 | 285 | 285 | 285 | 1,000 |
2002/10/28 | 270 | 270 | 270 | 270 | 9,000 |
2002/10/25 | 290 | 295 | 290 | 295 | 5,000 |
2002/10/24 | 265 | 265 | 265 | 265 | 2,000 |
2002/10/23 | 275 | 275 | 270 | 270 | 10,000 |
2002/10/16 | 285 | 285 | 273 | 273 | 2,000 |
2002/10/15 | 285 | 285 | 285 | 285 | 1,000 |
2002/10/11 | 275 | 275 | 275 | 275 | 1,000 |
2002/10/09 | 281 | 281 | 270 | 280 | 4,000 |
2002/10/07 | 300 | 300 | 300 | 300 | 2,000 |
2002/10/04 | 280 | 280 | 280 | 280 | 2,000 |
2002/10/03 | 300 | 300 | 285 | 285 | 3,000 |
2002/10/02 | 290 | 300 | 285 | 300 | 6,000 |
2002/09/30 | 295 | 295 | 295 | 295 | 1,000 |
2002/09/27 | 290 | 290 | 290 | 290 | 1,000 |
2002/09/26 | 270 | 290 | 270 | 290 | 12,000 |
2002/09/24 | 300 | 300 | 300 | 300 | 3,000 |
2002/09/18 | 305 | 305 | 305 | 305 | 5,000 |
2002/09/10 | 310 | 310 | 310 | 310 | 2,000 |
2002/09/05 | 319 | 319 | 319 | 319 | 1,000 |
2002/08/28 | 320 | 320 | 320 | 320 | 3,000 |
2002/08/27 | 320 | 320 | 320 | 320 | 5,000 |
2002/08/26 | 320 | 320 | 320 | 320 | 3,000 |
2002/08/23 | 320 | 320 | 320 | 320 | 3,000 |
2002/08/22 | 320 | 320 | 320 | 320 | 5,000 |
2002/08/21 | 318 | 320 | 318 | 320 | 2,000 |
2002/08/15 | 314 | 318 | 314 | 318 | 4,000 |
2002/08/13 | 310 | 310 | 310 | 310 | 3,000 |
2002/08/12 | 303 | 310 | 303 | 310 | 4,000 |
2002/08/08 | 305 | 305 | 305 | 305 | 4,000 |
2002/08/07 | 305 | 305 | 305 | 305 | 1,000 |
2002/08/06 | 305 | 305 | 305 | 305 | 2,000 |
2002/08/05 | 319 | 325 | 300 | 300 | 4,000 |
2002/08/02 | 307 | 307 | 305 | 305 | 2,000 |
2002/07/30 | 315 | 315 | 315 | 315 | 1,000 |
2002/07/26 | 320 | 320 | 318 | 318 | 5,000 |
2002/07/25 | 315 | 320 | 315 | 320 | 3,000 |
2002/07/23 | 320 | 320 | 320 | 320 | 48,000 |
2002/07/22 | 320 | 320 | 320 | 320 | 1,000 |
2002/07/19 | 311 | 311 | 311 | 311 | 3,000 |
2002/07/18 | 322 | 322 | 310 | 310 | 4,000 |
2002/07/17 | 315 | 315 | 310 | 310 | 4,000 |
2002/07/16 | 315 | 315 | 315 | 315 | 2,000 |
2002/07/12 | 328 | 328 | 326 | 326 | 11,000 |
2002/07/11 | 320 | 328 | 320 | 328 | 4,000 |
2002/07/10 | 310 | 310 | 310 | 310 | 1,000 |
2002/07/09 | 310 | 310 | 310 | 310 | 1,000 |
2002/07/08 | 325 | 325 | 320 | 320 | 14,000 |
2002/07/05 | 320 | 320 | 320 | 320 | 1,000 |
2002/07/03 | 315 | 315 | 315 | 315 | 1,000 |
2002/07/01 | 300 | 300 | 300 | 300 | 2,000 |
2002/06/28 | 295 | 300 | 295 | 300 | 2,000 |
2002/06/26 | 291 | 291 | 291 | 291 | 8,000 |
2002/06/25 | 295 | 295 | 295 | 295 | 3,000 |
2002/06/24 | 295 | 295 | 295 | 295 | 1,000 |
2002/06/21 | 296 | 296 | 295 | 295 | 6,000 |
2002/06/20 | 300 | 300 | 300 | 300 | 1,000 |
2002/06/18 | 303 | 303 | 303 | 303 | 1,000 |
2002/06/17 | 303 | 303 | 300 | 300 | 4,000 |
2002/06/14 | 302 | 302 | 302 | 302 | 2,000 |
2002/06/13 | 303 | 303 | 303 | 303 | 1,000 |
2002/06/12 | 310 | 310 | 308 | 308 | 4,000 |
2002/06/10 | 318 | 318 | 318 | 318 | 2,000 |
2002/06/07 | 313 | 322 | 313 | 322 | 3,000 |
2002/06/06 | 315 | 315 | 311 | 311 | 3,000 |
2002/06/05 | 320 | 330 | 311 | 311 | 20,000 |
2002/06/04 | 320 | 320 | 320 | 320 | 1,000 |
2002/06/03 | 326 | 326 | 325 | 325 | 5,000 |
2002/05/31 | 326 | 328 | 325 | 325 | 3,000 |
2002/05/30 | 320 | 325 | 314 | 325 | 12,000 |
2002/05/29 | 351 | 352 | 316 | 321 | 29,000 |
2002/05/28 | 310 | 350 | 309 | 350 | 71,000 |
2002/05/27 | 278 | 280 | 278 | 280 | 3,000 |
2002/05/24 | 280 | 280 | 278 | 278 | 5,000 |
2002/05/23 | 280 | 280 | 276 | 276 | 2,000 |
2002/05/22 | 280 | 280 | 278 | 280 | 7,000 |
2002/05/20 | 280 | 280 | 280 | 280 | 2,000 |
2002/05/16 | 280 | 280 | 280 | 280 | 1,000 |
2002/05/15 | 285 | 285 | 285 | 285 | 1,000 |
2002/05/14 | 278 | 280 | 278 | 280 | 7,000 |
2002/05/13 | 280 | 280 | 280 | 280 | 1,000 |
2002/05/10 | 278 | 278 | 278 | 278 | 1,000 |
2002/05/07 | 294 | 294 | 294 | 294 | 1,000 |
2002/04/26 | 276 | 276 | 276 | 276 | 12,000 |
2002/04/24 | 278 | 278 | 278 | 278 | 1,000 |
2002/04/22 | 278 | 278 | 278 | 278 | 1,000 |
2002/04/17 | 275 | 275 | 275 | 275 | 1,000 |
2002/04/16 | 278 | 278 | 278 | 278 | 2,000 |
2002/04/12 | 278 | 280 | 278 | 280 | 2,000 |
2002/04/10 | 280 | 280 | 280 | 280 | 1,000 |
2002/04/08 | 280 | 280 | 280 | 280 | 1,000 |
2002/04/05 | 279 | 286 | 279 | 286 | 2,000 |
2002/04/04 | 278 | 278 | 278 | 278 | 4,000 |
2002/03/26 | 287 | 287 | 260 | 260 | 10,000 |
2002/03/22 | 294 | 294 | 294 | 294 | 1,000 |
2002/03/20 | 280 | 280 | 280 | 280 | 1,000 |
2002/03/19 | 276 | 280 | 276 | 280 | 2,000 |
2002/03/11 | 275 | 275 | 275 | 275 | 1,000 |
2002/03/08 | 273 | 273 | 273 | 273 | 1,000 |
2002/03/07 | 275 | 275 | 275 | 275 | 1,000 |
2002/03/05 | 275 | 280 | 275 | 280 | 4,000 |
2002/02/27 | 275 | 275 | 275 | 275 | 1,000 |
2002/02/26 | 271 | 271 | 271 | 271 | 5,000 |
2002/02/22 | 266 | 266 | 266 | 266 | 2,000 |
2002/02/21 | 270 | 270 | 266 | 266 | 6,000 |
2002/02/19 | 273 | 273 | 273 | 273 | 1,000 |
2002/02/15 | 272 | 272 | 272 | 272 | 1,000 |
2002/02/14 | 273 | 273 | 273 | 273 | 2,000 |
2002/02/13 | 273 | 273 | 273 | 273 | 8,000 |
2002/02/12 | 273 | 273 | 272 | 273 | 6,000 |
2002/02/08 | 273 | 273 | 273 | 273 | 2,000 |
2002/02/06 | 274 | 274 | 274 | 274 | 2,000 |
2002/02/05 | 286 | 286 | 275 | 275 | 4,000 |
2002/01/31 | 276 | 276 | 276 | 276 | 1,000 |
2002/01/30 | 276 | 276 | 276 | 276 | 1,000 |
2002/01/29 | 276 | 276 | 276 | 276 | 1,000 |
2002/01/28 | 276 | 276 | 276 | 276 | 4,000 |
2002/01/23 | 273 | 273 | 273 | 273 | 1,000 |
2002/01/21 | 280 | 280 | 280 | 280 | 2,000 |
2002/01/18 | 270 | 270 | 270 | 270 | 4,000 |
2002/01/15 | 285 | 285 | 285 | 285 | 3,000 |
2002/01/08 | 290 | 290 | 285 | 285 | 2,000 |
2002/01/07 | 291 | 291 | 290 | 290 | 5,000 |