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 |
|---|---|---|---|---|---|
| 2008/12/29 | 220 | 220 | 220 | 220 | 4,000 |
| 2008/12/26 | 210 | 220 | 210 | 220 | 3,000 |
| 2008/12/24 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/12/22 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/12/16 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/12/15 | 202 | 203 | 202 | 202 | 3,000 |
| 2008/12/12 | 202 | 202 | 202 | 202 | 3,000 |
| 2008/12/11 | 201 | 202 | 201 | 201 | 18,000 |
| 2008/12/10 | 190 | 195 | 190 | 195 | 2,000 |
| 2008/12/09 | 189 | 189 | 189 | 189 | 2,000 |
| 2008/12/08 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/12/05 | 186 | 187 | 186 | 187 | 6,000 |
| 2008/12/04 | 187 | 197 | 187 | 197 | 3,000 |
| 2008/12/02 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/12/01 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/11/28 | 188 | 196 | 188 | 196 | 8,000 |
| 2008/11/27 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/11/20 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/11/18 | 193 | 194 | 193 | 194 | 3,000 |
| 2008/11/17 | 183 | 189 | 175 | 189 | 12,000 |
| 2008/11/14 | 182 | 191 | 181 | 191 | 8,000 |
| 2008/11/13 | 188 | 188 | 187 | 187 | 2,000 |
| 2008/11/12 | 192 | 192 | 188 | 188 | 4,000 |
| 2008/11/11 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/11/07 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/11/06 | 201 | 205 | 201 | 201 | 4,000 |
| 2008/11/05 | 201 | 203 | 201 | 201 | 7,000 |
| 2008/10/31 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/10/30 | 201 | 201 | 201 | 201 | 2,000 |
| 2008/10/29 | 210 | 210 | 200 | 200 | 16,000 |
| 2008/10/28 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/10/27 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/10/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/10/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/21 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/10/20 | 206 | 220 | 206 | 220 | 3,000 |
| 2008/10/10 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/10/08 | 200 | 210 | 200 | 200 | 3,000 |
| 2008/10/07 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/10/06 | 250 | 250 | 250 | 250 | 7,000 |
| 2008/09/29 | 251 | 251 | 251 | 251 | 6,000 |
| 2008/09/26 | 251 | 251 | 251 | 251 | 2,000 |
| 2008/09/24 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/09/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/18 | 243 | 243 | 243 | 243 | 3,000 |
| 2008/09/17 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/09/16 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/09/12 | 238 | 238 | 238 | 238 | 3,000 |
| 2008/09/09 | 249 | 250 | 249 | 250 | 4,000 |
| 2008/09/03 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/08/28 | 261 | 261 | 261 | 261 | 3,000 |
| 2008/08/27 | 261 | 265 | 261 | 261 | 12,000 |
| 2008/08/26 | 251 | 260 | 251 | 255 | 6,000 |
| 2008/08/20 | 250 | 250 | 250 | 250 | 7,000 |
| 2008/08/18 | 254 | 259 | 254 | 259 | 4,000 |
| 2008/08/11 | 238 | 240 | 238 | 240 | 2,000 |
| 2008/08/08 | 249 | 250 | 241 | 243 | 14,000 |
| 2008/08/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/05 | 270 | 270 | 270 | 270 | 5,000 |
| 2008/07/29 | 276 | 276 | 276 | 276 | 3,000 |
| 2008/07/25 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/07/24 | 262 | 265 | 262 | 265 | 13,000 |
| 2008/07/23 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/07/18 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/07/15 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/07/14 | 272 | 272 | 267 | 267 | 2,000 |
| 2008/07/10 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/07/09 | 272 | 272 | 271 | 271 | 2,000 |
| 2008/07/07 | 263 | 270 | 263 | 270 | 5,000 |
| 2008/07/04 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/07/03 | 285 | 285 | 280 | 280 | 9,000 |
| 2008/07/01 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/06/27 | 284 | 284 | 284 | 284 | 5,000 |
| 2008/06/25 | 286 | 286 | 285 | 285 | 2,000 |
| 2008/06/23 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/06/19 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/06/16 | 294 | 294 | 293 | 293 | 6,000 |
| 2008/06/11 | 288 | 293 | 288 | 293 | 3,000 |
| 2008/06/05 | 306 | 306 | 306 | 306 | 5,000 |
| 2008/06/04 | 301 | 306 | 301 | 306 | 2,000 |
| 2008/06/03 | 291 | 296 | 291 | 296 | 2,000 |
| 2008/06/02 | 290 | 290 | 275 | 286 | 5,000 |
| 2008/05/30 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/05/28 | 295 | 295 | 295 | 295 | 6,000 |
| 2008/05/27 | 290 | 295 | 290 | 295 | 5,000 |
| 2008/05/23 | 290 | 295 | 290 | 295 | 2,000 |
| 2008/05/20 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/05/19 | 272 | 280 | 272 | 272 | 4,000 |
| 2008/05/13 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/05/12 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/05/09 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/05/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/05/02 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/05/01 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/04/21 | 270 | 270 | 260 | 260 | 2,000 |
| 2008/04/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/04/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/04/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/04/09 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/04/07 | 290 | 290 | 289 | 289 | 4,000 |
| 2008/04/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/03/31 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/03/28 | 281 | 281 | 281 | 281 | 2,000 |
| 2008/03/27 | 281 | 281 | 281 | 281 | 7,000 |
| 2008/03/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/03/25 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/03/24 | 285 | 285 | 280 | 280 | 3,000 |
| 2008/03/19 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/03/14 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/03/05 | 285 | 285 | 285 | 285 | 4,000 |
| 2008/02/28 | 285 | 285 | 285 | 285 | 5,000 |
| 2008/02/27 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/02/26 | 284 | 284 | 280 | 280 | 3,000 |
| 2008/02/25 | 271 | 280 | 271 | 280 | 4,000 |
| 2008/02/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/02/21 | 261 | 261 | 260 | 261 | 4,000 |
| 2008/02/20 | 266 | 266 | 260 | 260 | 2,000 |
| 2008/02/18 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/02/14 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/02/13 | 243 | 248 | 243 | 248 | 10,000 |
| 2008/02/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/02/07 | 270 | 280 | 270 | 280 | 8,000 |
| 2008/02/06 | 282 | 282 | 270 | 272 | 5,000 |
| 2008/02/04 | 285 | 285 | 282 | 282 | 4,000 |
| 2008/01/31 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/01/28 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/01/25 | 270 | 270 | 260 | 260 | 5,000 |
| 2008/01/24 | 253 | 260 | 252 | 260 | 6,000 |
| 2008/01/23 | 260 | 260 | 251 | 251 | 11,000 |
| 2008/01/22 | 267 | 267 | 260 | 260 | 7,000 |
| 2008/01/21 | 271 | 271 | 270 | 271 | 3,000 |
| 2008/01/18 | 266 | 266 | 266 | 266 | 2,000 |
| 2008/01/16 | 280 | 290 | 280 | 290 | 4,000 |
| 2008/01/10 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/01/09 | 301 | 302 | 301 | 302 | 5,000 |
| 2008/01/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/01/07 | 315 | 320 | 315 | 315 | 5,000 |