9027 (株)ロジネットジャパン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 354 | 354 | 354 | 354 | 4,000 | 708 |
| 2009-12-25 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2009-12-21 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 2009-12-17 | 350 | 365 | 350 | 365 | 3,000 | 730 |
| 2009-12-11 | 366 | 366 | 366 | 366 | 8,000 | 732 |
| 2009-12-10 | 350 | 360 | 350 | 360 | 4,000 | 720 |
| 2009-12-01 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2009-11-30 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2009-11-26 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2009-11-20 | 353 | 353 | 353 | 353 | 3,000 | 706 |
| 2009-10-30 | 364 | 364 | 364 | 364 | 3,000 | 728 |
| 2009-10-26 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2009-10-22 | 350 | 358 | 350 | 358 | 5,000 | 716 |
| 2009-10-20 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2009-10-16 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2009-10-09 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2009-09-30 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2009-09-28 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2009-09-24 | 380 | 380 | 372 | 372 | 4,000 | 744 |
| 2009-09-18 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2009-09-17 | 368 | 380 | 364 | 380 | 4,000 | 760 |
| 2009-09-01 | 403 | 403 | 378 | 378 | 3,000 | 756 |
| 2009-08-31 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2009-08-26 | 399 | 399 | 399 | 399 | 3,000 | 798 |
| 2009-08-25 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2009-08-21 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2009-08-20 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2009-08-11 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2009-07-31 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2009-07-27 | 396 | 396 | 396 | 396 | 2,000 | 792 |
| 2009-07-23 | 381 | 381 | 381 | 381 | 8,000 | 762 |
| 2009-07-22 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2009-07-13 | 425 | 425 | 425 | 425 | 18,000 | 850 |
| 2009-07-10 | 410 | 425 | 410 | 425 | 9,000 | 850 |
| 2009-07-09 | 410 | 411 | 410 | 411 | 4,000 | 822 |
| 2009-07-06 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 2009-06-30 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2009-06-29 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2009-06-26 | 364 | 365 | 364 | 365 | 3,000 | 730 |
| 2009-06-22 | 364 | 364 | 364 | 364 | 5,000 | 728 |
| 2009-06-19 | 358 | 358 | 353 | 353 | 3,000 | 706 |
| 2009-06-15 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2009-06-09 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2009-05-29 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2009-05-27 | 398 | 398 | 398 | 398 | 3,000 | 796 |
| 2009-05-25 | 363 | 363 | 363 | 363 | 2,000 | 726 |
| 2009-05-01 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2009-04-30 | 321 | 321 | 321 | 321 | 4,000 | 642 |
| 2009-04-28 | 307 | 307 | 306 | 306 | 3,000 | 612 |
| 2009-04-27 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2009-04-22 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2009-04-21 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 2009-04-16 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2009-03-31 | 281 | 281 | 281 | 281 | 4,000 | 562 |
| 2009-03-26 | 281 | 281 | 281 | 281 | 9,000 | 562 |
| 2009-03-23 | 267 | 267 | 267 | 267 | 4,000 | 534 |
| 2009-02-27 | 252 | 252 | 252 | 252 | 5,000 | 504 |
| 2009-02-26 | 252 | 252 | 252 | 252 | 4,000 | 504 |
| 2009-02-25 | 240 | 252 | 240 | 252 | 3,000 | 504 |
| 2009-02-20 | 242 | 242 | 242 | 242 | 4,000 | 484 |
| 2009-02-16 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2009-01-30 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2009-01-28 | 250 | 250 | 250 | 250 | 6,000 | 500 |
| 2009-01-27 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2009-01-20 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2009-01-13 | 190 | 190 | 190 | 190 | 2,000 | 380 |
分割・併合履歴 ： [2017-09-27]1株→0.5株