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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,980 | 5,980 | 5,510 | 5,600 | 8,100 |
| 2019/12/27 | 5,970 | 6,150 | 5,600 | 5,890 | 23,500 |
| 2019/12/26 | 5,730 | 6,460 | 5,720 | 6,000 | 68,400 |
| 2019/12/25 | 5,100 | 6,150 | 4,880 | 5,730 | 139,500 |
| 2019/12/24 | 6,100 | 6,660 | 5,100 | 5,150 | 82,600 |
| 2019/12/23 | 6,000 | 6,000 | 6,000 | 6,000 | 5,300 |
| 2019/12/20 | 4,980 | 5,000 | 4,855 | 5,000 | 14,900 |
| 2019/12/19 | 4,060 | 4,300 | 3,945 | 4,300 | 10,000 |
| 2019/12/18 | 4,465 | 4,465 | 3,940 | 4,075 | 30,800 |
| 2019/12/17 | 3,640 | 3,775 | 3,635 | 3,765 | 5,900 |
| 2019/12/16 | 3,460 | 3,565 | 3,400 | 3,540 | 1,500 |
| 2019/12/13 | 3,630 | 3,630 | 3,405 | 3,495 | 2,400 |
| 2019/12/12 | 3,610 | 3,675 | 3,605 | 3,630 | 1,000 |
| 2019/12/11 | 3,460 | 3,560 | 3,460 | 3,560 | 1,200 |
| 2019/12/10 | 3,440 | 3,445 | 3,440 | 3,440 | 300 |
| 2019/12/09 | 3,420 | 3,420 | 3,420 | 3,420 | 500 |
| 2019/12/06 | 3,335 | 3,395 | 3,335 | 3,395 | 400 |
| 2019/12/05 | 3,335 | 3,350 | 3,290 | 3,350 | 700 |
| 2019/12/04 | 3,335 | 3,340 | 3,335 | 3,335 | 600 |
| 2019/12/03 | 3,285 | 3,330 | 3,285 | 3,330 | 300 |
| 2019/12/02 | 3,235 | 3,325 | 3,235 | 3,325 | 500 |
| 2019/11/29 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2019/11/28 | 3,220 | 3,280 | 3,220 | 3,235 | 1,200 |
| 2019/11/27 | 3,195 | 3,200 | 3,195 | 3,200 | 500 |
| 2019/11/26 | 3,185 | 3,195 | 3,185 | 3,195 | 900 |
| 2019/11/25 | 3,170 | 3,170 | 3,115 | 3,160 | 1,200 |
| 2019/11/22 | 3,080 | 3,135 | 3,080 | 3,135 | 300 |
| 2019/11/21 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2019/11/19 | 3,090 | 3,090 | 3,090 | 3,090 | 400 |
| 2019/11/18 | 3,120 | 3,120 | 3,120 | 3,120 | 300 |
| 2019/11/15 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2019/11/14 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2019/11/13 | 3,115 | 3,115 | 3,080 | 3,080 | 300 |
| 2019/11/12 | 3,095 | 3,150 | 3,095 | 3,110 | 1,200 |
| 2019/11/11 | 3,085 | 3,095 | 3,080 | 3,095 | 800 |
| 2019/11/07 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/11/06 | 3,090 | 3,100 | 3,090 | 3,100 | 200 |
| 2019/11/05 | 3,145 | 3,145 | 3,095 | 3,095 | 400 |
| 2019/10/30 | 3,080 | 3,145 | 3,080 | 3,145 | 500 |
| 2019/10/28 | 3,095 | 3,135 | 3,095 | 3,100 | 1,100 |
| 2019/10/25 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2019/10/24 | 3,145 | 3,145 | 3,080 | 3,080 | 600 |
| 2019/10/23 | 3,100 | 3,110 | 3,040 | 3,040 | 1,000 |
| 2019/10/21 | 3,065 | 3,065 | 3,065 | 3,065 | 200 |
| 2019/10/18 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2019/10/17 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2019/10/16 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2019/10/11 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2019/10/10 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2019/10/08 | 3,055 | 3,055 | 3,040 | 3,040 | 200 |
| 2019/10/07 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2019/10/03 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2019/10/02 | 3,000 | 3,050 | 3,000 | 3,050 | 300 |
| 2019/09/27 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/09/26 | 3,030 | 3,040 | 3,000 | 3,000 | 900 |
| 2019/09/24 | 3,025 | 3,030 | 3,025 | 3,030 | 200 |
| 2019/09/20 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2019/09/12 | 3,000 | 3,045 | 3,000 | 3,045 | 600 |
| 2019/09/10 | 2,989 | 2,989 | 2,980 | 2,980 | 200 |
| 2019/09/09 | 2,975 | 2,975 | 2,975 | 2,975 | 100 |
| 2019/09/05 | 2,930 | 2,975 | 2,930 | 2,975 | 300 |
| 2019/09/04 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2019/09/03 | 2,920 | 2,924 | 2,920 | 2,924 | 400 |
| 2019/08/30 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2019/08/29 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2019/08/28 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2019/08/27 | 2,970 | 2,970 | 2,970 | 2,970 | 1,300 |
| 2019/08/26 | 2,969 | 2,969 | 2,963 | 2,963 | 300 |
| 2019/08/22 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
| 2019/08/21 | 2,975 | 2,975 | 2,975 | 2,975 | 100 |
| 2019/08/16 | 3,000 | 3,045 | 3,000 | 3,045 | 500 |
| 2019/08/15 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
| 2019/08/14 | 3,030 | 3,030 | 3,005 | 3,005 | 400 |
| 2019/08/13 | 3,080 | 3,080 | 3,080 | 3,080 | 600 |
| 2019/08/09 | 3,015 | 3,100 | 3,015 | 3,100 | 1,400 |
| 2019/08/07 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
| 2019/08/05 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/08/02 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2019/07/30 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2019/07/26 | 3,075 | 3,100 | 3,075 | 3,100 | 500 |
| 2019/07/25 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2019/07/23 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
| 2019/07/22 | 3,010 | 3,070 | 3,010 | 3,070 | 300 |
| 2019/07/19 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2019/07/17 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2019/07/12 | 3,050 | 3,050 | 3,050 | 3,050 | 600 |
| 2019/07/11 | 3,045 | 3,050 | 3,045 | 3,050 | 500 |
| 2019/07/10 | 3,030 | 3,035 | 3,030 | 3,035 | 200 |
| 2019/07/08 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
| 2019/07/05 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2019/07/04 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/07/03 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/07/02 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2019/07/01 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/06/28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,300 |
| 2019/06/27 | 3,045 | 3,045 | 3,000 | 3,000 | 700 |
| 2019/06/26 | 2,962 | 2,962 | 2,962 | 2,962 | 100 |
| 2019/06/25 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
| 2019/06/24 | 2,975 | 2,975 | 2,961 | 2,961 | 300 |
| 2019/06/21 | 2,955 | 2,960 | 2,955 | 2,960 | 200 |
| 2019/06/19 | 2,975 | 2,975 | 2,975 | 2,975 | 100 |
| 2019/06/14 | 2,943 | 2,946 | 2,943 | 2,946 | 300 |
| 2019/06/13 | 2,936 | 2,943 | 2,936 | 2,943 | 200 |
| 2019/06/12 | 2,916 | 3,000 | 2,916 | 2,957 | 1,600 |
| 2019/06/11 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2019/06/04 | 2,877 | 2,877 | 2,877 | 2,877 | 100 |
| 2019/05/31 | 2,877 | 2,877 | 2,877 | 2,877 | 200 |
| 2019/05/28 | 2,877 | 2,877 | 2,877 | 2,877 | 100 |
| 2019/05/24 | 2,871 | 2,871 | 2,871 | 2,871 | 100 |
| 2019/05/23 | 2,901 | 2,901 | 2,901 | 2,901 | 200 |
| 2019/05/20 | 2,922 | 2,922 | 2,922 | 2,922 | 100 |
| 2019/05/17 | 2,907 | 2,907 | 2,872 | 2,872 | 200 |
| 2019/05/16 | 2,940 | 2,940 | 2,872 | 2,872 | 600 |
| 2019/05/15 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2019/05/14 | 2,885 | 2,885 | 2,885 | 2,885 | 100 |
| 2019/05/10 | 2,935 | 2,935 | 2,935 | 2,935 | 900 |
| 2019/05/07 | 2,951 | 2,951 | 2,951 | 2,951 | 500 |
| 2019/04/26 | 3,015 | 3,015 | 2,921 | 2,951 | 1,400 |
| 2019/04/25 | 3,010 | 3,015 | 3,010 | 3,015 | 200 |
| 2019/04/24 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2019/04/22 | 2,981 | 2,981 | 2,981 | 2,981 | 100 |
| 2019/04/19 | 2,981 | 2,981 | 2,981 | 2,981 | 100 |
| 2019/04/16 | 2,991 | 2,991 | 2,991 | 2,991 | 100 |
| 2019/04/15 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2019/04/09 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2019/04/08 | 2,977 | 2,997 | 2,975 | 2,975 | 500 |
| 2019/04/05 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2019/04/02 | 3,000 | 3,035 | 3,000 | 3,035 | 500 |
| 2019/04/01 | 2,992 | 2,998 | 2,981 | 2,981 | 300 |
| 2019/03/27 | 3,000 | 3,000 | 3,000 | 3,000 | 700 |
| 2019/03/26 | 3,080 | 3,115 | 3,075 | 3,115 | 500 |
| 2019/03/25 | 3,080 | 3,080 | 3,075 | 3,075 | 200 |
| 2019/03/22 | 3,080 | 3,080 | 3,070 | 3,080 | 400 |
| 2019/03/20 | 3,080 | 3,080 | 3,060 | 3,075 | 500 |
| 2019/03/19 | 3,070 | 3,100 | 3,070 | 3,100 | 300 |
| 2019/03/18 | 3,130 | 3,130 | 3,070 | 3,070 | 300 |
| 2019/03/15 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2019/03/14 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2019/03/13 | 3,060 | 3,060 | 3,055 | 3,055 | 400 |
| 2019/03/12 | 3,125 | 3,125 | 3,070 | 3,070 | 300 |
| 2019/03/11 | 3,115 | 3,120 | 3,115 | 3,120 | 200 |
| 2019/03/07 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2019/03/05 | 3,100 | 3,110 | 3,100 | 3,110 | 300 |
| 2019/03/04 | 3,100 | 3,100 | 3,055 | 3,055 | 200 |
| 2019/03/01 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/02/28 | 3,115 | 3,115 | 3,110 | 3,110 | 900 |
| 2019/02/27 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2019/02/26 | 3,100 | 3,105 | 3,100 | 3,105 | 400 |
| 2019/02/25 | 3,060 | 3,100 | 3,060 | 3,100 | 400 |
| 2019/02/22 | 3,085 | 3,090 | 3,085 | 3,090 | 200 |
| 2019/02/20 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2019/02/14 | 3,070 | 3,070 | 3,040 | 3,040 | 500 |
| 2019/02/12 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2019/02/05 | 3,100 | 3,110 | 3,100 | 3,110 | 200 |
| 2019/02/04 | 3,115 | 3,115 | 3,100 | 3,100 | 300 |
| 2019/02/01 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2019/01/31 | 3,100 | 3,110 | 3,055 | 3,055 | 500 |
| 2019/01/30 | 3,085 | 3,100 | 3,085 | 3,100 | 1,200 |
| 2019/01/29 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2019/01/28 | 3,015 | 3,085 | 3,015 | 3,085 | 300 |
| 2019/01/25 | 3,015 | 3,015 | 3,015 | 3,015 | 200 |
| 2019/01/23 | 2,999 | 3,035 | 2,999 | 3,035 | 400 |
| 2019/01/22 | 2,930 | 2,930 | 2,930 | 2,930 | 400 |
| 2019/01/21 | 2,937 | 2,937 | 2,937 | 2,937 | 100 |
| 2019/01/18 | 2,964 | 2,964 | 2,964 | 2,964 | 100 |
| 2019/01/17 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2019/01/10 | 2,968 | 2,968 | 2,964 | 2,964 | 300 |
| 2019/01/08 | 2,978 | 2,978 | 2,928 | 2,928 | 300 |
| 2019/01/07 | 2,948 | 2,978 | 2,948 | 2,978 | 200 |
| 2019/01/04 | 2,810 | 2,948 | 2,810 | 2,948 | 500 |