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 |
|---|---|---|---|---|---|
| 2006/12/28 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/12/27 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/12/26 | 356 | 360 | 356 | 360 | 4,000 |
| 2006/12/25 | 356 | 356 | 355 | 355 | 14,000 |
| 2006/12/22 | 353 | 361 | 353 | 356 | 8,000 |
| 2006/12/21 | 358 | 358 | 351 | 355 | 10,000 |
| 2006/12/20 | 354 | 370 | 354 | 365 | 10,000 |
| 2006/12/19 | 369 | 369 | 365 | 369 | 9,000 |
| 2006/12/18 | 365 | 366 | 365 | 366 | 14,000 |
| 2006/12/15 | 365 | 366 | 365 | 365 | 6,000 |
| 2006/12/14 | 366 | 366 | 360 | 365 | 21,000 |
| 2006/12/13 | 363 | 366 | 363 | 366 | 6,000 |
| 2006/12/12 | 374 | 374 | 362 | 371 | 11,000 |
| 2006/12/11 | 370 | 373 | 365 | 373 | 4,000 |
| 2006/12/08 | 372 | 372 | 370 | 370 | 3,000 |
| 2006/12/07 | 369 | 373 | 364 | 373 | 12,000 |
| 2006/12/05 | 373 | 373 | 373 | 373 | 2,000 |
| 2006/12/04 | 374 | 374 | 373 | 374 | 3,000 |
| 2006/12/01 | 374 | 374 | 374 | 374 | 3,000 |
| 2006/11/30 | 374 | 374 | 374 | 374 | 8,000 |
| 2006/11/29 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/11/28 | 373 | 378 | 373 | 373 | 4,000 |
| 2006/11/27 | 372 | 373 | 372 | 373 | 5,000 |
| 2006/11/24 | 373 | 373 | 372 | 372 | 2,000 |
| 2006/11/22 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/11/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/20 | 395 | 395 | 385 | 385 | 4,000 |
| 2006/11/17 | 398 | 398 | 395 | 395 | 4,000 |
| 2006/11/16 | 385 | 395 | 376 | 395 | 6,000 |
| 2006/11/14 | 395 | 400 | 395 | 400 | 2,000 |
| 2006/11/13 | 393 | 393 | 393 | 393 | 3,000 |
| 2006/11/09 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/11/08 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/11/07 | 395 | 395 | 394 | 395 | 4,000 |
| 2006/11/06 | 394 | 394 | 394 | 394 | 7,000 |
| 2006/11/02 | 396 | 396 | 395 | 395 | 2,000 |
| 2006/11/01 | 398 | 398 | 395 | 395 | 5,000 |
| 2006/10/31 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/10/30 | 388 | 388 | 385 | 388 | 3,000 |
| 2006/10/27 | 388 | 388 | 388 | 388 | 5,000 |
| 2006/10/26 | 396 | 396 | 386 | 386 | 10,000 |
| 2006/10/25 | 391 | 396 | 389 | 396 | 8,000 |
| 2006/10/24 | 389 | 390 | 389 | 390 | 9,000 |
| 2006/10/23 | 385 | 387 | 385 | 387 | 5,000 |
| 2006/10/20 | 387 | 387 | 385 | 385 | 2,000 |
| 2006/10/19 | 395 | 400 | 385 | 385 | 9,000 |
| 2006/10/18 | 384 | 395 | 384 | 395 | 23,000 |
| 2006/10/17 | 375 | 400 | 375 | 399 | 14,000 |
| 2006/10/16 | 381 | 382 | 372 | 375 | 6,000 |
| 2006/10/13 | 385 | 385 | 380 | 380 | 8,000 |
| 2006/10/12 | 390 | 395 | 390 | 395 | 2,000 |
| 2006/10/11 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/10/10 | 402 | 402 | 400 | 401 | 4,000 |
| 2006/10/05 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/10/03 | 402 | 402 | 402 | 402 | 1,000 |
| 2006/10/02 | 405 | 405 | 400 | 405 | 5,000 |
| 2006/09/27 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/09/26 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/09/21 | 389 | 408 | 389 | 408 | 15,000 |
| 2006/09/20 | 392 | 395 | 392 | 394 | 6,000 |
| 2006/09/19 | 400 | 403 | 394 | 394 | 6,000 |
| 2006/09/15 | 391 | 395 | 391 | 395 | 2,000 |
| 2006/09/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/09/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/09/12 | 400 | 400 | 390 | 390 | 4,000 |
| 2006/09/11 | 403 | 403 | 401 | 401 | 2,000 |
| 2006/09/08 | 403 | 403 | 403 | 403 | 3,000 |
| 2006/09/07 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/09/06 | 403 | 403 | 403 | 403 | 8,000 |
| 2006/09/05 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/09/04 | 408 | 408 | 400 | 402 | 10,000 |
| 2006/08/30 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/08/28 | 409 | 409 | 408 | 408 | 4,000 |
| 2006/08/25 | 411 | 411 | 411 | 411 | 1,000 |
| 2006/08/24 | 414 | 414 | 403 | 403 | 3,000 |
| 2006/08/23 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/08/22 | 403 | 403 | 403 | 403 | 4,000 |
| 2006/08/21 | 402 | 402 | 400 | 400 | 4,000 |
| 2006/08/18 | 395 | 400 | 395 | 400 | 3,000 |
| 2006/08/17 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/08/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/08/15 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/08/14 | 400 | 403 | 400 | 403 | 7,000 |
| 2006/08/11 | 402 | 402 | 400 | 400 | 4,000 |
| 2006/08/10 | 403 | 403 | 400 | 400 | 4,000 |
| 2006/08/09 | 403 | 404 | 403 | 403 | 4,000 |
| 2006/08/08 | 374 | 403 | 374 | 403 | 3,000 |
| 2006/08/07 | 410 | 410 | 407 | 407 | 4,000 |
| 2006/08/04 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/08/01 | 412 | 412 | 412 | 412 | 3,000 |
| 2006/07/31 | 404 | 415 | 404 | 415 | 2,000 |
| 2006/07/26 | 406 | 407 | 405 | 407 | 6,000 |
| 2006/07/20 | 400 | 415 | 400 | 415 | 2,000 |
| 2006/07/19 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/07/18 | 399 | 399 | 394 | 394 | 4,000 |
| 2006/07/14 | 400 | 405 | 400 | 400 | 15,000 |
| 2006/07/12 | 401 | 401 | 400 | 400 | 3,000 |
| 2006/07/11 | 402 | 402 | 401 | 401 | 7,000 |
| 2006/07/10 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/07/07 | 420 | 420 | 418 | 418 | 10,000 |
| 2006/07/06 | 402 | 420 | 402 | 420 | 4,000 |
| 2006/07/05 | 401 | 401 | 401 | 401 | 2,000 |
| 2006/07/04 | 401 | 401 | 400 | 400 | 23,000 |
| 2006/07/03 | 401 | 401 | 401 | 401 | 3,000 |
| 2006/06/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/06/27 | 403 | 403 | 400 | 400 | 2,000 |
| 2006/06/26 | 405 | 405 | 403 | 403 | 2,000 |
| 2006/06/23 | 403 | 403 | 403 | 403 | 2,000 |
| 2006/06/22 | 403 | 403 | 403 | 403 | 8,000 |
| 2006/06/21 | 410 | 410 | 403 | 403 | 2,000 |
| 2006/06/20 | 405 | 405 | 403 | 403 | 2,000 |
| 2006/06/19 | 401 | 402 | 401 | 402 | 4,000 |
| 2006/06/16 | 403 | 406 | 400 | 400 | 19,000 |
| 2006/06/15 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/06/14 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/06/13 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/06/12 | 390 | 400 | 390 | 400 | 2,000 |
| 2006/06/09 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/06/08 | 390 | 390 | 382 | 382 | 5,000 |
| 2006/06/07 | 405 | 405 | 400 | 400 | 2,000 |
| 2006/06/02 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/06/01 | 400 | 405 | 400 | 405 | 5,000 |
| 2006/05/31 | 403 | 403 | 403 | 403 | 6,000 |
| 2006/05/30 | 399 | 405 | 399 | 405 | 7,000 |
| 2006/05/29 | 405 | 405 | 399 | 399 | 3,000 |
| 2006/05/26 | 410 | 410 | 405 | 405 | 6,000 |
| 2006/05/25 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/05/24 | 412 | 412 | 410 | 410 | 4,000 |
| 2006/05/23 | 411 | 411 | 411 | 411 | 3,000 |
| 2006/05/22 | 436 | 436 | 435 | 435 | 2,000 |
| 2006/05/19 | 425 | 435 | 425 | 434 | 22,000 |
| 2006/05/18 | 408 | 408 | 408 | 408 | 2,000 |
| 2006/05/17 | 429 | 429 | 405 | 405 | 16,000 |
| 2006/05/16 | 433 | 433 | 433 | 433 | 1,000 |
| 2006/05/15 | 428 | 438 | 428 | 433 | 8,000 |
| 2006/05/11 | 437 | 437 | 430 | 430 | 3,000 |
| 2006/05/10 | 440 | 440 | 439 | 439 | 2,000 |
| 2006/05/09 | 449 | 449 | 444 | 444 | 3,000 |
| 2006/05/08 | 455 | 455 | 446 | 446 | 2,000 |
| 2006/04/28 | 450 | 455 | 450 | 455 | 5,000 |
| 2006/04/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/04/25 | 453 | 453 | 446 | 447 | 7,000 |
| 2006/04/24 | 445 | 445 | 445 | 445 | 3,000 |
| 2006/04/21 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/04/20 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/04/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/04/14 | 495 | 495 | 495 | 495 | 2,000 |
| 2006/04/13 | 493 | 493 | 493 | 493 | 2,000 |
| 2006/04/12 | 496 | 496 | 496 | 496 | 1,000 |
| 2006/04/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/04/10 | 498 | 498 | 498 | 498 | 1,000 |
| 2006/04/07 | 498 | 498 | 496 | 496 | 2,000 |
| 2006/04/06 | 498 | 498 | 496 | 498 | 6,000 |
| 2006/04/05 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/04/04 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/04/03 | 499 | 500 | 499 | 500 | 5,000 |
| 2006/03/31 | 500 | 500 | 496 | 496 | 4,000 |
| 2006/03/30 | 496 | 500 | 496 | 500 | 4,000 |
| 2006/03/29 | 493 | 493 | 493 | 493 | 1,000 |
| 2006/03/28 | 491 | 491 | 491 | 491 | 2,000 |
| 2006/03/27 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/03/24 | 490 | 493 | 490 | 493 | 5,000 |
| 2006/03/22 | 489 | 490 | 489 | 490 | 5,000 |
| 2006/03/20 | 490 | 490 | 489 | 490 | 4,000 |
| 2006/03/16 | 490 | 490 | 480 | 490 | 3,000 |
| 2006/03/15 | 480 | 480 | 480 | 480 | 4,000 |
| 2006/03/14 | 475 | 476 | 475 | 476 | 3,000 |
| 2006/03/13 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/03/10 | 468 | 480 | 468 | 480 | 9,000 |
| 2006/03/09 | 450 | 450 | 450 | 450 | 5,000 |
| 2006/03/08 | 438 | 438 | 438 | 438 | 3,000 |
| 2006/03/07 | 438 | 438 | 438 | 438 | 1,000 |
| 2006/03/06 | 436 | 437 | 436 | 437 | 7,000 |
| 2006/03/03 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/03/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/03/01 | 450 | 450 | 440 | 440 | 2,000 |
| 2006/02/27 | 470 | 470 | 465 | 465 | 3,000 |
| 2006/02/24 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/02/23 | 440 | 450 | 440 | 450 | 2,000 |
| 2006/02/22 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/02/21 | 396 | 410 | 395 | 410 | 20,000 |
| 2006/02/20 | 448 | 448 | 420 | 420 | 7,000 |
| 2006/02/17 | 470 | 470 | 443 | 449 | 8,000 |
| 2006/02/16 | 479 | 479 | 475 | 475 | 4,000 |
| 2006/02/15 | 483 | 484 | 483 | 484 | 2,000 |
| 2006/02/14 | 480 | 480 | 460 | 475 | 8,000 |
| 2006/02/13 | 494 | 499 | 490 | 490 | 9,000 |
| 2006/02/10 | 507 | 507 | 499 | 499 | 14,000 |
| 2006/02/09 | 506 | 510 | 506 | 510 | 10,000 |
| 2006/02/08 | 516 | 516 | 508 | 508 | 17,000 |
| 2006/02/07 | 514 | 515 | 513 | 515 | 15,000 |
| 2006/02/06 | 505 | 515 | 505 | 514 | 12,000 |
| 2006/02/03 | 515 | 515 | 503 | 503 | 2,000 |
| 2006/02/02 | 514 | 514 | 500 | 505 | 11,000 |
| 2006/02/01 | 518 | 518 | 509 | 514 | 4,000 |
| 2006/01/31 | 519 | 519 | 519 | 519 | 1,000 |
| 2006/01/30 | 508 | 518 | 508 | 515 | 8,000 |
| 2006/01/27 | 520 | 520 | 507 | 508 | 7,000 |
| 2006/01/25 | 501 | 501 | 501 | 501 | 4,000 |
| 2006/01/24 | 500 | 514 | 500 | 514 | 4,000 |
| 2006/01/20 | 525 | 525 | 520 | 520 | 3,000 |
| 2006/01/19 | 500 | 519 | 500 | 519 | 3,000 |
| 2006/01/18 | 527 | 527 | 500 | 500 | 7,000 |
| 2006/01/17 | 552 | 552 | 546 | 546 | 5,000 |
| 2006/01/16 | 560 | 560 | 552 | 552 | 4,000 |
| 2006/01/13 | 560 | 560 | 534 | 552 | 20,000 |
| 2006/01/12 | 558 | 560 | 552 | 555 | 10,000 |
| 2006/01/11 | 579 | 579 | 550 | 555 | 6,000 |
| 2006/01/10 | 570 | 580 | 567 | 580 | 3,000 |
| 2006/01/06 | 577 | 580 | 560 | 580 | 13,000 |
| 2006/01/05 | 615 | 615 | 580 | 580 | 23,000 |
| 2006/01/04 | 530 | 545 | 520 | 545 | 5,000 |