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 |
|---|---|---|---|---|---|
| 2009/12/30 | 230 | 230 | 230 | 230 | 6,000 |
| 2009/12/29 | 232 | 242 | 232 | 232 | 7,000 |
| 2009/12/28 | 230 | 232 | 230 | 232 | 4,000 |
| 2009/12/25 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/12/24 | 227 | 228 | 227 | 228 | 5,000 |
| 2009/12/22 | 225 | 225 | 225 | 225 | 4,000 |
| 2009/12/17 | 225 | 230 | 225 | 230 | 11,000 |
| 2009/12/16 | 220 | 225 | 220 | 225 | 5,000 |
| 2009/12/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/12/14 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/12/11 | 223 | 223 | 216 | 216 | 14,000 |
| 2009/12/10 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/12/09 | 225 | 225 | 220 | 223 | 7,000 |
| 2009/12/08 | 220 | 225 | 220 | 225 | 5,000 |
| 2009/12/07 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/12/04 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/12/03 | 220 | 225 | 220 | 225 | 2,000 |
| 2009/12/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/11/27 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/11/26 | 226 | 226 | 225 | 225 | 9,000 |
| 2009/11/25 | 221 | 226 | 221 | 226 | 2,000 |
| 2009/11/19 | 221 | 221 | 221 | 221 | 2,000 |
| 2009/11/18 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/11/17 | 226 | 226 | 221 | 221 | 4,000 |
| 2009/11/16 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/11/06 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/11/05 | 238 | 238 | 238 | 238 | 3,000 |
| 2009/10/28 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/10/27 | 255 | 255 | 230 | 230 | 8,000 |
| 2009/10/22 | 244 | 255 | 244 | 255 | 4,000 |
| 2009/10/08 | 248 | 248 | 248 | 248 | 3,000 |
| 2009/10/06 | 253 | 253 | 253 | 253 | 2,000 |
| 2009/10/02 | 253 | 253 | 253 | 253 | 2,000 |
| 2009/09/30 | 255 | 255 | 253 | 253 | 4,000 |
| 2009/09/28 | 260 | 260 | 254 | 254 | 6,000 |
| 2009/09/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/09/24 | 269 | 269 | 269 | 269 | 2,000 |
| 2009/09/18 | 263 | 263 | 263 | 263 | 2,000 |
| 2009/09/17 | 269 | 269 | 268 | 268 | 2,000 |
| 2009/09/16 | 269 | 269 | 269 | 269 | 5,000 |
| 2009/09/11 | 270 | 270 | 270 | 270 | 4,000 |
| 2009/09/09 | 263 | 268 | 263 | 268 | 9,000 |
| 2009/09/08 | 267 | 267 | 255 | 255 | 4,000 |
| 2009/09/07 | 278 | 278 | 267 | 267 | 6,000 |
| 2009/09/04 | 278 | 278 | 278 | 278 | 4,000 |
| 2009/09/02 | 276 | 276 | 276 | 276 | 1,000 |
| 2009/09/01 | 277 | 277 | 277 | 277 | 8,000 |
| 2009/08/31 | 273 | 278 | 273 | 278 | 8,000 |
| 2009/08/27 | 271 | 275 | 268 | 275 | 3,000 |
| 2009/08/26 | 282 | 282 | 282 | 282 | 6,000 |
| 2009/08/25 | 282 | 282 | 272 | 282 | 8,000 |
| 2009/08/21 | 285 | 285 | 285 | 285 | 4,000 |
| 2009/08/19 | 284 | 284 | 284 | 284 | 5,000 |
| 2009/08/11 | 275 | 280 | 275 | 280 | 4,000 |
| 2009/08/10 | 269 | 275 | 269 | 275 | 6,000 |
| 2009/08/06 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/08/05 | 284 | 285 | 284 | 285 | 5,000 |
| 2009/08/03 | 285 | 290 | 285 | 285 | 13,000 |
| 2009/07/31 | 288 | 288 | 288 | 288 | 2,000 |
| 2009/07/29 | 294 | 298 | 294 | 298 | 4,000 |
| 2009/07/28 | 294 | 294 | 294 | 294 | 5,000 |
| 2009/07/27 | 290 | 294 | 290 | 294 | 6,000 |
| 2009/07/22 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/07/17 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/07/15 | 300 | 300 | 300 | 300 | 9,000 |
| 2009/07/14 | 287 | 300 | 286 | 300 | 13,000 |
| 2009/07/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/07/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/07/08 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/07/07 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/07/06 | 303 | 303 | 298 | 298 | 2,000 |
| 2009/07/01 | 298 | 298 | 298 | 298 | 2,000 |
| 2009/06/26 | 290 | 290 | 290 | 290 | 6,000 |
| 2009/06/24 | 275 | 290 | 275 | 290 | 3,000 |
| 2009/06/19 | 273 | 273 | 273 | 273 | 3,000 |
| 2009/06/16 | 288 | 288 | 288 | 288 | 3,000 |
| 2009/06/10 | 288 | 288 | 273 | 288 | 4,000 |
| 2009/06/08 | 289 | 289 | 289 | 289 | 2,000 |
| 2009/06/05 | 285 | 285 | 285 | 285 | 2,000 |
| 2009/05/28 | 285 | 285 | 285 | 285 | 7,000 |
| 2009/05/27 | 280 | 285 | 280 | 285 | 10,000 |
| 2009/05/26 | 275 | 280 | 275 | 280 | 8,000 |
| 2009/05/20 | 269 | 269 | 269 | 269 | 2,000 |
| 2009/05/18 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/05/08 | 268 | 268 | 268 | 268 | 3,000 |
| 2009/05/07 | 245 | 268 | 245 | 268 | 10,000 |
| 2009/04/28 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/04/14 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/04/13 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/04/07 | 229 | 229 | 229 | 229 | 7,000 |
| 2009/04/06 | 218 | 229 | 218 | 229 | 3,000 |
| 2009/04/03 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/03/11 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/03/03 | 220 | 220 | 220 | 220 | 4,000 |
| 2009/02/26 | 220 | 220 | 220 | 220 | 6,000 |
| 2009/02/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/02/20 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/02/17 | 203 | 205 | 203 | 205 | 2,000 |
| 2009/02/16 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/02/13 | 203 | 204 | 203 | 203 | 3,000 |
| 2009/02/10 | 203 | 203 | 203 | 203 | 3,000 |
| 2009/02/09 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/02/03 | 215 | 215 | 200 | 200 | 3,000 |
| 2009/02/02 | 218 | 218 | 215 | 215 | 3,000 |
| 2009/01/29 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/01/28 | 220 | 220 | 220 | 220 | 9,000 |
| 2009/01/27 | 207 | 220 | 207 | 220 | 9,000 |
| 2009/01/23 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/01/21 | 207 | 207 | 207 | 207 | 3,000 |
| 2009/01/16 | 200 | 205 | 200 | 204 | 3,000 |
| 2009/01/13 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/01/09 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/01/08 | 225 | 225 | 225 | 225 | 4,000 |
| 2009/01/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/01/06 | 225 | 225 | 225 | 225 | 5,000 |