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 |
|---|---|---|---|---|---|
| 2005/12/30 | 510 | 525 | 510 | 520 | 22,000 |
| 2005/12/29 | 500 | 510 | 500 | 506 | 18,000 |
| 2005/12/28 | 491 | 515 | 491 | 510 | 15,000 |
| 2005/12/27 | 500 | 525 | 475 | 525 | 21,000 |
| 2005/12/26 | 450 | 500 | 450 | 490 | 30,000 |
| 2005/12/22 | 450 | 450 | 430 | 445 | 19,000 |
| 2005/12/21 | 450 | 450 | 450 | 450 | 13,000 |
| 2005/12/20 | 440 | 450 | 440 | 450 | 7,000 |
| 2005/12/19 | 455 | 455 | 450 | 450 | 11,000 |
| 2005/12/16 | 459 | 460 | 450 | 450 | 8,000 |
| 2005/12/15 | 460 | 460 | 459 | 459 | 6,000 |
| 2005/12/14 | 459 | 459 | 459 | 459 | 1,000 |
| 2005/12/13 | 460 | 460 | 460 | 460 | 4,000 |
| 2005/12/12 | 452 | 460 | 447 | 460 | 12,000 |
| 2005/12/09 | 447 | 447 | 447 | 447 | 1,000 |
| 2005/12/08 | 455 | 455 | 446 | 446 | 2,000 |
| 2005/12/07 | 450 | 450 | 440 | 440 | 15,000 |
| 2005/12/06 | 469 | 470 | 465 | 465 | 6,000 |
| 2005/12/05 | 480 | 480 | 470 | 470 | 5,000 |
| 2005/12/02 | 479 | 480 | 470 | 480 | 5,000 |
| 2005/12/01 | 489 | 489 | 489 | 489 | 1,000 |
| 2005/11/30 | 465 | 485 | 450 | 485 | 21,000 |
| 2005/11/29 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/11/28 | 489 | 489 | 489 | 489 | 2,000 |
| 2005/11/25 | 490 | 490 | 489 | 489 | 4,000 |
| 2005/11/24 | 484 | 485 | 483 | 485 | 12,000 |
| 2005/11/22 | 481 | 483 | 480 | 483 | 16,000 |
| 2005/11/21 | 470 | 480 | 470 | 475 | 14,000 |
| 2005/11/18 | 460 | 463 | 453 | 463 | 13,000 |
| 2005/11/17 | 459 | 460 | 452 | 460 | 7,000 |
| 2005/11/16 | 460 | 460 | 455 | 455 | 2,000 |
| 2005/11/15 | 460 | 460 | 457 | 458 | 6,000 |
| 2005/11/14 | 454 | 455 | 454 | 454 | 3,000 |
| 2005/11/11 | 450 | 450 | 440 | 450 | 11,000 |
| 2005/11/10 | 470 | 470 | 470 | 470 | 10,000 |
| 2005/11/09 | 461 | 470 | 461 | 470 | 28,000 |
| 2005/11/08 | 460 | 468 | 460 | 460 | 6,000 |
| 2005/11/07 | 457 | 457 | 457 | 457 | 5,000 |
| 2005/11/04 | 447 | 450 | 447 | 450 | 6,000 |
| 2005/11/02 | 440 | 450 | 440 | 447 | 35,000 |
| 2005/11/01 | 431 | 440 | 431 | 440 | 7,000 |
| 2005/10/31 | 430 | 435 | 430 | 435 | 28,000 |
| 2005/10/28 | 400 | 435 | 400 | 420 | 49,000 |
| 2005/10/27 | 380 | 400 | 380 | 390 | 10,000 |
| 2005/10/26 | 367 | 378 | 367 | 378 | 10,000 |
| 2005/10/25 | 365 | 367 | 357 | 367 | 5,000 |
| 2005/10/24 | 355 | 369 | 354 | 365 | 9,000 |
| 2005/10/21 | 354 | 360 | 354 | 354 | 7,000 |
| 2005/10/20 | 360 | 360 | 349 | 354 | 16,000 |
| 2005/10/19 | 371 | 371 | 371 | 371 | 1,000 |
| 2005/10/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/10/17 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/10/14 | 366 | 366 | 366 | 366 | 1,000 |
| 2005/10/13 | 362 | 365 | 362 | 365 | 15,000 |
| 2005/10/12 | 361 | 361 | 361 | 361 | 1,000 |
| 2005/10/11 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/10/07 | 355 | 365 | 355 | 365 | 2,000 |
| 2005/10/06 | 370 | 370 | 365 | 365 | 3,000 |
| 2005/10/05 | 370 | 370 | 370 | 370 | 6,000 |
| 2005/10/04 | 365 | 365 | 365 | 365 | 3,000 |
| 2005/09/30 | 365 | 365 | 355 | 365 | 8,000 |
| 2005/09/28 | 376 | 376 | 365 | 370 | 18,000 |
| 2005/09/27 | 380 | 380 | 355 | 361 | 16,000 |
| 2005/09/26 | 371 | 380 | 370 | 380 | 9,000 |
| 2005/09/22 | 361 | 370 | 355 | 370 | 20,000 |
| 2005/09/21 | 368 | 375 | 360 | 360 | 18,000 |
| 2005/09/20 | 360 | 365 | 359 | 365 | 17,000 |
| 2005/09/16 | 360 | 365 | 360 | 365 | 25,000 |
| 2005/09/15 | 359 | 360 | 357 | 360 | 9,000 |
| 2005/09/14 | 357 | 357 | 357 | 357 | 4,000 |
| 2005/09/13 | 357 | 357 | 357 | 357 | 2,000 |
| 2005/09/12 | 355 | 357 | 355 | 357 | 2,000 |
| 2005/09/09 | 347 | 350 | 347 | 350 | 5,000 |
| 2005/09/08 | 355 | 363 | 345 | 345 | 13,000 |
| 2005/09/07 | 347 | 355 | 347 | 355 | 9,000 |
| 2005/09/06 | 360 | 360 | 345 | 345 | 4,000 |
| 2005/09/05 | 360 | 360 | 360 | 360 | 4,000 |
| 2005/09/01 | 355 | 355 | 350 | 350 | 5,000 |
| 2005/08/26 | 365 | 365 | 365 | 365 | 6,000 |
| 2005/08/25 | 361 | 365 | 361 | 365 | 3,000 |
| 2005/08/24 | 365 | 365 | 361 | 361 | 2,000 |
| 2005/08/23 | 360 | 361 | 360 | 360 | 14,000 |
| 2005/08/22 | 356 | 360 | 356 | 360 | 5,000 |
| 2005/08/19 | 355 | 358 | 355 | 358 | 4,000 |
| 2005/08/18 | 346 | 346 | 345 | 345 | 3,000 |
| 2005/08/17 | 341 | 345 | 341 | 345 | 4,000 |
| 2005/08/16 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/08/11 | 351 | 351 | 342 | 342 | 3,000 |
| 2005/08/09 | 355 | 360 | 355 | 360 | 8,000 |
| 2005/08/08 | 341 | 360 | 341 | 355 | 22,000 |
| 2005/08/04 | 341 | 341 | 341 | 341 | 2,000 |
| 2005/08/03 | 352 | 352 | 350 | 350 | 5,000 |
| 2005/08/02 | 350 | 370 | 350 | 360 | 3,000 |
| 2005/08/01 | 375 | 375 | 360 | 360 | 8,000 |
| 2005/07/29 | 379 | 379 | 379 | 379 | 1,000 |
| 2005/07/28 | 364 | 375 | 364 | 375 | 26,000 |
| 2005/07/27 | 363 | 365 | 360 | 362 | 16,000 |
| 2005/07/26 | 348 | 361 | 348 | 355 | 16,000 |
| 2005/07/25 | 341 | 346 | 341 | 346 | 29,000 |
| 2005/07/22 | 344 | 344 | 341 | 341 | 2,000 |
| 2005/07/21 | 332 | 346 | 330 | 346 | 7,000 |
| 2005/07/20 | 330 | 330 | 322 | 329 | 3,000 |
| 2005/07/19 | 350 | 350 | 350 | 350 | 3,000 |
| 2005/07/13 | 363 | 364 | 360 | 360 | 4,000 |
| 2005/07/12 | 364 | 364 | 360 | 364 | 16,000 |
| 2005/07/11 | 360 | 360 | 339 | 354 | 10,000 |
| 2005/07/08 | 360 | 363 | 359 | 359 | 28,000 |
| 2005/07/07 | 339 | 369 | 339 | 364 | 26,000 |
| 2005/07/06 | 328 | 335 | 328 | 335 | 13,000 |
| 2005/07/05 | 330 | 330 | 327 | 328 | 7,000 |
| 2005/07/04 | 324 | 333 | 323 | 323 | 14,000 |
| 2005/07/01 | 330 | 330 | 320 | 320 | 15,000 |
| 2005/06/30 | 324 | 324 | 323 | 323 | 2,000 |
| 2005/06/29 | 333 | 333 | 333 | 333 | 1,000 |
| 2005/06/28 | 333 | 333 | 333 | 333 | 5,000 |
| 2005/06/27 | 329 | 333 | 329 | 333 | 2,000 |
| 2005/06/24 | 325 | 328 | 325 | 328 | 4,000 |
| 2005/06/23 | 329 | 330 | 325 | 325 | 10,000 |
| 2005/06/22 | 321 | 321 | 321 | 321 | 2,000 |
| 2005/06/21 | 330 | 330 | 315 | 315 | 7,000 |
| 2005/06/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/06/17 | 307 | 313 | 307 | 313 | 3,000 |
| 2005/06/16 | 303 | 303 | 303 | 303 | 4,000 |
| 2005/06/15 | 306 | 311 | 306 | 311 | 29,000 |
| 2005/06/14 | 316 | 316 | 316 | 316 | 4,000 |
| 2005/06/13 | 323 | 324 | 323 | 324 | 2,000 |
| 2005/06/10 | 319 | 319 | 319 | 319 | 3,000 |
| 2005/06/09 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/06/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/06/07 | 313 | 319 | 313 | 319 | 5,000 |
| 2005/06/06 | 311 | 311 | 311 | 311 | 3,000 |
| 2005/06/02 | 307 | 308 | 305 | 305 | 3,000 |
| 2005/06/01 | 302 | 302 | 302 | 302 | 1,000 |
| 2005/05/31 | 311 | 311 | 311 | 311 | 1,000 |
| 2005/05/30 | 300 | 311 | 300 | 311 | 4,000 |
| 2005/05/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/05/26 | 311 | 311 | 311 | 311 | 8,000 |
| 2005/05/23 | 305 | 312 | 302 | 312 | 10,000 |
| 2005/05/19 | 295 | 295 | 295 | 295 | 5,000 |
| 2005/05/17 | 301 | 301 | 288 | 288 | 4,000 |
| 2005/05/16 | 302 | 303 | 301 | 301 | 6,000 |
| 2005/05/13 | 303 | 305 | 303 | 305 | 4,000 |
| 2005/05/12 | 301 | 303 | 301 | 303 | 4,000 |
| 2005/05/11 | 300 | 304 | 299 | 300 | 14,000 |
| 2005/05/10 | 302 | 302 | 296 | 299 | 7,000 |
| 2005/05/09 | 305 | 305 | 302 | 302 | 3,000 |
| 2005/05/06 | 295 | 300 | 295 | 300 | 11,000 |
| 2005/05/02 | 287 | 296 | 287 | 295 | 17,000 |
| 2005/04/28 | 305 | 309 | 305 | 305 | 5,000 |
| 2005/04/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/04/26 | 293 | 293 | 293 | 293 | 1,000 |
| 2005/04/22 | 294 | 295 | 286 | 286 | 4,000 |
| 2005/04/20 | 294 | 295 | 293 | 293 | 3,000 |
| 2005/04/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/04/14 | 296 | 296 | 296 | 296 | 2,000 |
| 2005/04/11 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/04/08 | 303 | 303 | 303 | 303 | 1,000 |
| 2005/04/05 | 299 | 303 | 299 | 303 | 2,000 |
| 2005/04/04 | 300 | 300 | 294 | 294 | 4,000 |
| 2005/04/01 | 300 | 300 | 300 | 300 | 5,000 |
| 2005/03/30 | 318 | 318 | 311 | 311 | 6,000 |
| 2005/03/29 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/03/28 | 319 | 319 | 319 | 319 | 2,000 |
| 2005/03/22 | 319 | 321 | 319 | 319 | 3,000 |
| 2005/03/18 | 315 | 319 | 313 | 319 | 9,000 |
| 2005/03/17 | 318 | 318 | 315 | 315 | 2,000 |
| 2005/03/16 | 348 | 348 | 322 | 322 | 12,000 |
| 2005/03/15 | 336 | 340 | 335 | 335 | 23,000 |
| 2005/03/14 | 330 | 330 | 326 | 326 | 3,000 |
| 2005/03/11 | 328 | 328 | 325 | 325 | 3,000 |
| 2005/03/10 | 328 | 328 | 328 | 328 | 4,000 |
| 2005/03/09 | 326 | 327 | 326 | 327 | 4,000 |
| 2005/03/07 | 320 | 326 | 320 | 326 | 6,000 |
| 2005/03/04 | 310 | 320 | 301 | 320 | 5,000 |
| 2005/03/03 | 315 | 315 | 315 | 315 | 2,000 |
| 2005/03/02 | 315 | 315 | 315 | 315 | 3,000 |
| 2005/03/01 | 315 | 315 | 313 | 315 | 5,000 |
| 2005/02/28 | 315 | 315 | 313 | 315 | 6,000 |
| 2005/02/24 | 302 | 310 | 302 | 310 | 11,000 |
| 2005/02/23 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/02/22 | 300 | 300 | 297 | 297 | 2,000 |
| 2005/02/21 | 300 | 300 | 297 | 297 | 4,000 |
| 2005/02/18 | 300 | 300 | 297 | 297 | 9,000 |
| 2005/02/17 | 305 | 305 | 297 | 297 | 9,000 |
| 2005/02/16 | 300 | 305 | 300 | 305 | 4,000 |
| 2005/02/15 | 298 | 300 | 297 | 300 | 7,000 |
| 2005/02/14 | 295 | 295 | 295 | 295 | 16,000 |
| 2005/02/10 | 299 | 299 | 299 | 299 | 1,000 |
| 2005/02/09 | 295 | 297 | 295 | 297 | 2,000 |
| 2005/02/08 | 295 | 295 | 292 | 292 | 2,000 |
| 2005/02/07 | 292 | 292 | 292 | 292 | 8,000 |
| 2005/02/04 | 295 | 295 | 292 | 292 | 6,000 |
| 2005/02/03 | 298 | 298 | 296 | 296 | 5,000 |
| 2005/02/01 | 296 | 296 | 295 | 296 | 3,000 |
| 2005/01/31 | 295 | 298 | 295 | 298 | 2,000 |
| 2005/01/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/01/26 | 295 | 297 | 294 | 295 | 10,000 |
| 2005/01/25 | 294 | 294 | 294 | 294 | 5,000 |
| 2005/01/24 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/01/21 | 300 | 300 | 295 | 295 | 2,000 |
| 2005/01/20 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/01/18 | 294 | 294 | 294 | 294 | 1,000 |
| 2005/01/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2005/01/14 | 297 | 297 | 290 | 290 | 5,000 |
| 2005/01/13 | 305 | 305 | 302 | 302 | 3,000 |
| 2005/01/12 | 313 | 313 | 306 | 306 | 7,000 |
| 2005/01/11 | 340 | 340 | 312 | 312 | 21,000 |
| 2005/01/07 | 280 | 285 | 280 | 285 | 5,000 |
| 2005/01/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/01/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/01/04 | 279 | 279 | 279 | 279 | 2,000 |