9027 (株)ロジネットジャパン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 455 | 455 | 425 | 425 | 3,000 | 850 |
| 2007-12-27 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2007-12-26 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2007-12-21 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2007-12-12 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 2007-12-11 | 430 | 430 | 429 | 429 | 4,000 | 858 |
| 2007-12-03 | 429 | 429 | 429 | 429 | 3,000 | 858 |
| 2007-11-27 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2007-11-26 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2007-11-21 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2007-11-20 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2007-11-19 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2007-11-06 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2007-11-02 | 459 | 459 | 444 | 444 | 2,000 | 888 |
| 2007-10-31 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2007-10-26 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2007-10-25 | 445 | 460 | 445 | 460 | 4,000 | 920 |
| 2007-10-22 | 464 | 464 | 464 | 464 | 2,000 | 928 |
| 2007-09-28 | 464 | 464 | 464 | 464 | 3,000 | 928 |
| 2007-09-26 | 465 | 465 | 465 | 465 | 3,000 | 930 |
| 2007-09-25 | 454 | 465 | 454 | 465 | 3,000 | 930 |
| 2007-09-21 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2007-09-19 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2007-09-14 | 464 | 464 | 454 | 454 | 4,000 | 908 |
| 2007-08-31 | 498 | 498 | 498 | 498 | 2,000 | 996 |
| 2007-08-27 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 2007-08-21 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 2007-08-07 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2007-08-06 | 460 | 460 | 460 | 460 | 7,000 | 920 |
| 2007-07-31 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2007-07-26 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2007-07-20 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2007-07-19 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2007-07-17 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2007-07-13 | 490 | 490 | 490 | 490 | 8,000 | 980 |
| 2007-07-09 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2007-07-03 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2007-07-02 | 479 | 479 | 479 | 479 | 3,000 | 958 |
| 2007-06-29 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2007-06-28 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2007-06-27 | 494 | 494 | 494 | 494 | 3,000 | 988 |
| 2007-06-22 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2007-06-06 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2007-06-01 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2007-05-30 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2007-05-25 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2007-05-22 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2007-05-15 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2007-05-02 | 489 | 489 | 489 | 489 | 4,000 | 978 |
| 2007-04-27 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2007-04-26 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2007-04-25 | 461 | 461 | 461 | 461 | 2,000 | 922 |
| 2007-04-19 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2007-04-03 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2007-03-30 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2007-03-29 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2007-03-26 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2007-03-20 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2007-03-19 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2007-02-28 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2007-02-26 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2007-02-20 | 487 | 487 | 487 | 487 | 2,000 | 974 |
| 2007-02-02 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2007-01-31 | 478 | 478 | 478 | 478 | 2,000 | 956 |
| 2007-01-29 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2007-01-26 | 478 | 478 | 478 | 478 | 3,000 | 956 |
| 2007-01-22 | 480 | 480 | 480 | 480 | 2,000 | 960 |
分割・併合履歴 ： [2017-09-27]1株→0.5株