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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2017/12/28 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2017/12/27 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2017/12/26 | 3,155 | 3,190 | 3,155 | 3,190 | 1,500 |
| 2017/12/25 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2017/12/21 | 3,140 | 3,155 | 3,140 | 3,155 | 200 |
| 2017/12/20 | 3,150 | 3,155 | 3,150 | 3,155 | 300 |
| 2017/12/19 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2017/12/18 | 3,160 | 3,160 | 3,150 | 3,150 | 200 |
| 2017/12/15 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2017/12/14 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2017/12/13 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 2017/12/12 | 3,155 | 3,155 | 3,150 | 3,150 | 500 |
| 2017/12/07 | 3,120 | 3,120 | 3,120 | 3,120 | 500 |
| 2017/12/05 | 3,150 | 3,150 | 3,115 | 3,115 | 500 |
| 2017/12/04 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2017/12/01 | 3,120 | 3,140 | 3,120 | 3,120 | 300 |
| 2017/11/30 | 3,155 | 3,155 | 3,155 | 3,155 | 200 |
| 2017/11/29 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2017/11/28 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2017/11/27 | 3,110 | 3,140 | 3,110 | 3,140 | 300 |
| 2017/11/24 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2017/11/22 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 2017/11/20 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2017/11/17 | 3,135 | 3,140 | 3,135 | 3,140 | 200 |
| 2017/11/16 | 3,100 | 3,125 | 3,100 | 3,125 | 500 |
| 2017/11/15 | 3,150 | 3,150 | 3,120 | 3,120 | 1,000 |
| 2017/11/14 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2017/11/09 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2017/11/08 | 3,185 | 3,185 | 3,150 | 3,150 | 700 |
| 2017/11/07 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2017/11/06 | 3,185 | 3,195 | 3,180 | 3,185 | 900 |
| 2017/11/02 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2017/11/01 | 3,170 | 3,170 | 3,170 | 3,170 | 500 |
| 2017/10/31 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2017/10/30 | 3,140 | 3,165 | 3,140 | 3,165 | 300 |
| 2017/10/27 | 3,155 | 3,155 | 3,130 | 3,140 | 800 |
| 2017/10/26 | 3,180 | 3,180 | 3,180 | 3,180 | 500 |
| 2017/10/24 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2017/10/23 | 3,140 | 3,140 | 3,140 | 3,140 | 200 |
| 2017/10/19 | 3,175 | 3,175 | 3,175 | 3,175 | 300 |
| 2017/10/18 | 3,175 | 3,175 | 3,160 | 3,175 | 500 |
| 2017/10/17 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2017/10/16 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2017/10/13 | 3,155 | 3,155 | 3,150 | 3,150 | 300 |
| 2017/10/12 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2017/10/10 | 3,155 | 3,155 | 3,155 | 3,155 | 200 |
| 2017/10/05 | 3,175 | 3,175 | 3,155 | 3,155 | 400 |
| 2017/10/04 | 3,155 | 3,155 | 3,155 | 3,155 | 400 |
| 2017/10/02 | 3,135 | 3,150 | 3,135 | 3,150 | 200 |
| 2017/09/29 | 3,145 | 3,150 | 3,145 | 3,150 | 200 |
| 2017/09/28 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2017/09/27 | 3,200 | 3,200 | 3,145 | 3,145 | 300 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 317 | 318 | 317 | 317 | 7,000 |
| 2017/09/25 | 316 | 317 | 315 | 317 | 6,000 |
| 2017/09/22 | 318 | 318 | 318 | 318 | 4,000 |
| 2017/09/21 | 320 | 326 | 320 | 324 | 12,000 |
| 2017/09/20 | 319 | 319 | 316 | 318 | 10,000 |
| 2017/09/19 | 324 | 324 | 313 | 318 | 49,000 |
| 2017/09/15 | 370 | 377 | 333 | 333 | 59,000 |
| 2017/09/14 | 314 | 330 | 314 | 329 | 26,000 |
| 2017/09/13 | 314 | 315 | 314 | 315 | 4,000 |
| 2017/09/12 | 312 | 312 | 311 | 311 | 2,000 |
| 2017/09/11 | 315 | 315 | 310 | 310 | 2,000 |
| 2017/09/06 | 318 | 318 | 318 | 318 | 1,000 |
| 2017/09/05 | 318 | 318 | 318 | 318 | 1,000 |
| 2017/09/04 | 319 | 319 | 318 | 318 | 2,000 |
| 2017/09/01 | 318 | 318 | 315 | 318 | 3,000 |
| 2017/08/31 | 318 | 318 | 318 | 318 | 1,000 |
| 2017/08/30 | 320 | 320 | 310 | 318 | 8,000 |
| 2017/08/29 | 319 | 319 | 317 | 317 | 10,000 |
| 2017/08/28 | 319 | 319 | 319 | 319 | 5,000 |
| 2017/08/25 | 316 | 316 | 316 | 316 | 1,000 |
| 2017/08/24 | 315 | 315 | 315 | 315 | 1,000 |
| 2017/08/23 | 315 | 318 | 315 | 318 | 2,000 |
| 2017/08/22 | 319 | 319 | 315 | 315 | 3,000 |
| 2017/08/21 | 320 | 320 | 312 | 320 | 7,000 |
| 2017/08/18 | 315 | 318 | 315 | 318 | 5,000 |
| 2017/08/17 | 318 | 318 | 318 | 318 | 3,000 |
| 2017/08/16 | 318 | 318 | 315 | 315 | 2,000 |
| 2017/08/15 | 316 | 317 | 316 | 317 | 4,000 |
| 2017/08/14 | 312 | 316 | 312 | 316 | 3,000 |
| 2017/08/10 | 315 | 315 | 315 | 315 | 5,000 |
| 2017/08/09 | 316 | 316 | 316 | 316 | 2,000 |
| 2017/08/08 | 315 | 316 | 314 | 316 | 4,000 |
| 2017/08/07 | 315 | 315 | 315 | 315 | 2,000 |
| 2017/08/04 | 314 | 314 | 314 | 314 | 1,000 |
| 2017/08/03 | 311 | 315 | 311 | 315 | 3,000 |
| 2017/08/02 | 310 | 310 | 310 | 310 | 7,000 |
| 2017/07/31 | 316 | 318 | 315 | 315 | 6,000 |
| 2017/07/27 | 310 | 315 | 310 | 310 | 8,000 |
| 2017/07/26 | 304 | 309 | 304 | 309 | 8,000 |
| 2017/07/25 | 308 | 308 | 303 | 303 | 11,000 |
| 2017/07/24 | 309 | 309 | 308 | 308 | 5,000 |
| 2017/07/21 | 306 | 306 | 304 | 304 | 2,000 |
| 2017/07/20 | 306 | 306 | 305 | 305 | 3,000 |
| 2017/07/14 | 300 | 301 | 300 | 301 | 10,000 |
| 2017/07/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2017/07/11 | 300 | 300 | 299 | 299 | 10,000 |
| 2017/07/10 | 301 | 303 | 300 | 303 | 12,000 |
| 2017/07/07 | 302 | 302 | 302 | 302 | 8,000 |
| 2017/07/06 | 303 | 303 | 303 | 303 | 1,000 |
| 2017/07/05 | 303 | 303 | 303 | 303 | 5,000 |
| 2017/07/03 | 303 | 303 | 303 | 303 | 1,000 |
| 2017/06/29 | 303 | 303 | 303 | 303 | 2,000 |
| 2017/06/28 | 303 | 303 | 303 | 303 | 2,000 |
| 2017/06/27 | 308 | 308 | 308 | 308 | 4,000 |
| 2017/06/26 | 306 | 308 | 304 | 308 | 3,000 |
| 2017/06/23 | 303 | 303 | 303 | 303 | 1,000 |
| 2017/06/22 | 303 | 303 | 303 | 303 | 1,000 |
| 2017/06/20 | 309 | 309 | 305 | 306 | 13,000 |
| 2017/06/19 | 305 | 309 | 305 | 309 | 3,000 |
| 2017/06/15 | 303 | 303 | 303 | 303 | 1,000 |
| 2017/06/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2017/06/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2017/06/08 | 300 | 300 | 300 | 300 | 2,000 |
| 2017/06/06 | 300 | 300 | 300 | 300 | 1,000 |
| 2017/06/05 | 310 | 310 | 302 | 302 | 6,000 |
| 2017/06/01 | 301 | 317 | 301 | 310 | 5,000 |
| 2017/05/30 | 303 | 306 | 303 | 306 | 5,000 |
| 2017/05/25 | 303 | 303 | 303 | 303 | 1,000 |
| 2017/05/23 | 303 | 303 | 303 | 303 | 2,000 |
| 2017/05/22 | 300 | 300 | 300 | 300 | 2,000 |
| 2017/05/17 | 300 | 300 | 300 | 300 | 3,000 |
| 2017/05/16 | 300 | 300 | 300 | 300 | 1,000 |
| 2017/05/12 | 301 | 301 | 300 | 300 | 8,000 |
| 2017/05/11 | 301 | 301 | 301 | 301 | 2,000 |
| 2017/05/10 | 302 | 302 | 301 | 301 | 2,000 |
| 2017/05/09 | 305 | 305 | 303 | 303 | 3,000 |
| 2017/05/08 | 301 | 305 | 301 | 305 | 4,000 |
| 2017/05/02 | 299 | 299 | 299 | 299 | 1,000 |
| 2017/05/01 | 305 | 305 | 299 | 299 | 7,000 |
| 2017/04/28 | 298 | 302 | 298 | 302 | 10,000 |
| 2017/04/27 | 296 | 296 | 295 | 296 | 6,000 |
| 2017/04/26 | 293 | 295 | 293 | 295 | 2,000 |
| 2017/04/25 | 295 | 295 | 293 | 293 | 3,000 |
| 2017/04/21 | 296 | 296 | 293 | 293 | 2,000 |
| 2017/04/20 | 294 | 294 | 294 | 294 | 1,000 |
| 2017/04/19 | 290 | 290 | 290 | 290 | 11,000 |
| 2017/04/18 | 295 | 298 | 295 | 298 | 2,000 |
| 2017/04/14 | 292 | 292 | 292 | 292 | 1,000 |
| 2017/04/13 | 293 | 295 | 292 | 292 | 3,000 |
| 2017/04/12 | 294 | 294 | 294 | 294 | 1,000 |
| 2017/04/11 | 295 | 296 | 295 | 296 | 2,000 |
| 2017/04/10 | 294 | 297 | 294 | 297 | 3,000 |
| 2017/04/07 | 295 | 296 | 294 | 294 | 6,000 |
| 2017/04/06 | 294 | 294 | 294 | 294 | 1,000 |
| 2017/04/05 | 295 | 297 | 294 | 294 | 11,000 |
| 2017/04/04 | 303 | 303 | 300 | 300 | 2,000 |
| 2017/03/31 | 307 | 307 | 304 | 304 | 3,000 |
| 2017/03/30 | 305 | 307 | 305 | 307 | 4,000 |
| 2017/03/29 | 315 | 315 | 303 | 305 | 13,000 |
| 2017/03/28 | 323 | 325 | 323 | 325 | 12,000 |
| 2017/03/27 | 320 | 323 | 320 | 323 | 9,000 |
| 2017/03/24 | 319 | 319 | 319 | 319 | 1,000 |
| 2017/03/23 | 319 | 319 | 318 | 318 | 4,000 |
| 2017/03/22 | 319 | 319 | 319 | 319 | 2,000 |
| 2017/03/21 | 318 | 318 | 318 | 318 | 7,000 |
| 2017/03/17 | 316 | 316 | 315 | 315 | 2,000 |
| 2017/03/16 | 315 | 315 | 315 | 315 | 2,000 |
| 2017/03/15 | 310 | 310 | 310 | 310 | 3,000 |
| 2017/03/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2017/03/13 | 315 | 316 | 310 | 310 | 15,000 |
| 2017/03/10 | 314 | 315 | 314 | 315 | 3,000 |
| 2017/03/09 | 315 | 315 | 315 | 315 | 6,000 |
| 2017/03/08 | 313 | 315 | 313 | 315 | 4,000 |
| 2017/03/07 | 315 | 315 | 315 | 315 | 4,000 |
| 2017/03/06 | 315 | 316 | 314 | 314 | 5,000 |
| 2017/03/03 | 315 | 315 | 314 | 315 | 3,000 |
| 2017/03/02 | 314 | 314 | 310 | 310 | 3,000 |
| 2017/03/01 | 313 | 314 | 312 | 314 | 6,000 |
| 2017/02/28 | 312 | 312 | 311 | 312 | 4,000 |
| 2017/02/27 | 310 | 311 | 310 | 310 | 6,000 |
| 2017/02/24 | 309 | 309 | 309 | 309 | 1,000 |
| 2017/02/23 | 309 | 309 | 309 | 309 | 2,000 |
| 2017/02/22 | 306 | 309 | 306 | 309 | 4,000 |
| 2017/02/21 | 307 | 307 | 307 | 307 | 1,000 |
| 2017/02/20 | 307 | 307 | 307 | 307 | 1,000 |
| 2017/02/16 | 305 | 308 | 304 | 308 | 5,000 |
| 2017/02/15 | 304 | 304 | 304 | 304 | 1,000 |
| 2017/02/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2017/02/10 | 302 | 302 | 300 | 300 | 9,000 |
| 2017/02/09 | 306 | 306 | 306 | 306 | 1,000 |
| 2017/02/08 | 305 | 305 | 305 | 305 | 2,000 |
| 2017/02/07 | 305 | 305 | 305 | 305 | 2,000 |
| 2017/02/06 | 304 | 304 | 304 | 304 | 2,000 |
| 2017/02/03 | 303 | 303 | 303 | 303 | 1,000 |
| 2017/02/02 | 303 | 303 | 303 | 303 | 1,000 |
| 2017/02/01 | 301 | 301 | 301 | 301 | 1,000 |
| 2017/01/31 | 304 | 304 | 301 | 301 | 7,000 |
| 2017/01/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2017/01/26 | 299 | 299 | 299 | 299 | 1,000 |
| 2017/01/25 | 299 | 299 | 299 | 299 | 1,000 |
| 2017/01/23 | 301 | 301 | 295 | 299 | 9,000 |
| 2017/01/19 | 301 | 301 | 301 | 301 | 1,000 |
| 2017/01/18 | 299 | 299 | 298 | 298 | 3,000 |
| 2017/01/16 | 305 | 305 | 302 | 302 | 3,000 |
| 2017/01/13 | 300 | 300 | 300 | 300 | 3,000 |
| 2017/01/12 | 300 | 300 | 299 | 299 | 2,000 |
| 2017/01/11 | 302 | 303 | 302 | 302 | 3,000 |
| 2017/01/10 | 300 | 300 | 300 | 300 | 5,000 |
| 2017/01/06 | 297 | 298 | 297 | 298 | 3,000 |
| 2017/01/04 | 298 | 298 | 297 | 297 | 6,000 |