9027 (株)ロジネットジャパン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2006-12-27 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2006-12-26 | 473 | 473 | 473 | 473 | 2,000 | 946 |
| 2006-12-20 | 473 | 473 | 473 | 473 | 2,000 | 946 |
| 2006-12-12 | 475 | 475 | 475 | 475 | 8,000 | 950 |
| 2006-12-11 | 460 | 460 | 460 | 460 | 7,000 | 920 |
| 2006-11-30 | 456 | 456 | 456 | 456 | 3,000 | 912 |
| 2006-11-27 | 458 | 458 | 458 | 458 | 5,000 | 916 |
| 2006-11-20 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2006-11-17 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2006-11-02 | 425 | 425 | 425 | 425 | 13,000 | 850 |
| 2006-10-31 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 2006-10-26 | 412 | 412 | 410 | 410 | 29,000 | 820 |
| 2006-10-24 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2006-10-20 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2006-10-16 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2006-10-02 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2006-09-29 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2006-09-26 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2006-09-25 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2006-09-15 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2006-09-12 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2006-09-06 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2006-09-01 | 466 | 466 | 466 | 466 | 3,000 | 932 |
| 2006-08-31 | 442 | 450 | 442 | 450 | 6,000 | 900 |
| 2006-08-28 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2006-08-24 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2006-08-07 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2006-08-02 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2006-07-28 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2006-07-27 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2006-07-24 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2006-07-20 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2006-07-13 | 410 | 410 | 410 | 410 | 7,000 | 820 |
| 2006-07-12 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2006-06-30 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2006-06-28 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2006-06-27 | 390 | 390 | 380 | 380 | 6,000 | 760 |
| 2006-06-23 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2006-06-22 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2006-06-21 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2006-06-19 | 379 | 390 | 379 | 390 | 3,000 | 780 |
| 2006-06-13 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2006-05-31 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2006-05-30 | 391 | 391 | 391 | 391 | 2,000 | 782 |
| 2006-05-26 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2006-05-25 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2006-05-24 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2006-05-22 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2006-05-16 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2006-04-28 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2006-04-26 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2006-04-20 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2006-03-31 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2006-03-28 | 426 | 426 | 426 | 426 | 2,000 | 852 |
| 2006-03-27 | 416 | 416 | 416 | 416 | 5,000 | 832 |
| 2006-03-23 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2006-03-03 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2006-03-02 | 387 | 387 | 387 | 387 | 3,000 | 774 |
| 2006-02-27 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2006-02-23 | 345 | 350 | 345 | 350 | 2,000 | 700 |
| 2006-02-20 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2006-01-31 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-01-20 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2006-01-05 | 400 | 400 | 400 | 400 | 1,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.5株