9027 (株)ロジネットジャパン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 2008-12-26 | 195 | 195 | 195 | 195 | 9,000 | 390 |
| 2008-12-22 | 180 | 180 | 180 | 180 | 6,000 | 360 |
| 2008-12-18 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2008-12-11 | 195 | 195 | 170 | 170 | 20,000 | 340 |
| 2008-12-10 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2008-11-28 | 190 | 190 | 185 | 185 | 9,000 | 370 |
| 2008-11-26 | 240 | 240 | 200 | 200 | 13,000 | 400 |
| 2008-11-20 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 2008-10-31 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2008-10-27 | 255 | 255 | 255 | 255 | 5,000 | 510 |
| 2008-10-20 | 265 | 265 | 265 | 265 | 4,000 | 530 |
| 2008-09-30 | 265 | 265 | 265 | 265 | 4,000 | 530 |
| 2008-09-26 | 265 | 265 | 265 | 265 | 5,000 | 530 |
| 2008-09-25 | 270 | 280 | 270 | 280 | 2,000 | 560 |
| 2008-09-22 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 2008-09-18 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-09-09 | 269 | 269 | 268 | 268 | 6,000 | 536 |
| 2008-09-08 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2008-08-29 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2008-08-28 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2008-08-26 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 2008-08-20 | 348 | 348 | 348 | 348 | 3,000 | 696 |
| 2008-07-31 | 349 | 349 | 349 | 349 | 3,000 | 698 |
| 2008-07-29 | 369 | 369 | 349 | 349 | 2,000 | 698 |
| 2008-07-28 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2008-07-22 | 394 | 394 | 394 | 394 | 5,000 | 788 |
| 2008-07-17 | 390 | 395 | 390 | 395 | 3,000 | 790 |
| 2008-07-15 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2008-07-11 | 411 | 411 | 411 | 411 | 18,000 | 822 |
| 2008-07-08 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2008-06-26 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 2008-06-20 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 2008-06-02 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2008-05-29 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2008-05-26 | 429 | 440 | 429 | 440 | 6,000 | 880 |
| 2008-05-20 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 2008-05-19 | 440 | 450 | 440 | 450 | 2,000 | 900 |
| 2008-05-02 | 437 | 437 | 437 | 437 | 3,000 | 874 |
| 2008-05-01 | 471 | 471 | 471 | 471 | 5,000 | 942 |
| 2008-04-30 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2008-04-24 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2008-04-21 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2008-04-08 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2008-04-03 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-04-01 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2008-03-31 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2008-03-26 | 455 | 455 | 451 | 451 | 2,000 | 902 |
| 2008-03-17 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-03-13 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2008-03-04 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-02-29 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-02-28 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2008-02-22 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2008-02-21 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2008-02-18 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-02-08 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2008-01-31 | 455 | 455 | 455 | 455 | 3,000 | 910 |
| 2008-01-28 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2008-01-25 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2008-01-23 | 445 | 445 | 445 | 445 | 1,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.5株