9027 (株)ロジネットジャパン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 356 | 371 | 356 | 371 | 4,000 | 742 |
| 2010-12-29 | 364 | 364 | 356 | 356 | 2,000 | 712 |
| 2010-12-27 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2010-12-24 | 370 | 377 | 364 | 377 | 4,000 | 754 |
| 2010-12-20 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2010-12-17 | 370 | 378 | 370 | 378 | 4,000 | 756 |
| 2010-12-16 | 367 | 367 | 367 | 367 | 3,000 | 734 |
| 2010-12-13 | 390 | 390 | 390 | 390 | 8,000 | 780 |
| 2010-12-10 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2010-12-09 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2010-12-02 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2010-11-30 | 392 | 392 | 392 | 392 | 3,000 | 784 |
| 2010-11-26 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2010-11-25 | 384 | 392 | 384 | 392 | 3,000 | 784 |
| 2010-11-22 | 392 | 392 | 384 | 384 | 2,000 | 768 |
| 2010-11-18 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2010-11-16 | 386 | 400 | 385 | 400 | 7,000 | 800 |
| 2010-11-15 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2010-10-29 | 418 | 418 | 418 | 418 | 3,000 | 836 |
| 2010-10-26 | 418 | 418 | 418 | 418 | 3,000 | 836 |
| 2010-10-20 | 418 | 418 | 418 | 418 | 3,000 | 836 |
| 2010-10-19 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 2010-10-04 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2010-09-29 | 420 | 420 | 400 | 400 | 4,000 | 800 |
| 2010-09-28 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2010-09-27 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2010-09-22 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2010-09-21 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2010-09-13 | 376 | 376 | 376 | 376 | 3,000 | 752 |
| 2010-09-02 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2010-08-25 | 400 | 400 | 400 | 400 | 8,000 | 800 |
| 2010-08-24 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2010-08-23 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2010-08-10 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2010-07-30 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2010-07-28 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2010-07-20 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2010-07-16 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2010-07-13 | 436 | 436 | 436 | 436 | 19,000 | 872 |
| 2010-07-12 | 408 | 426 | 408 | 426 | 6,000 | 852 |
| 2010-07-08 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2010-07-02 | 398 | 398 | 398 | 398 | 2,000 | 796 |
| 2010-06-30 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2010-06-28 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2010-06-22 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 2010-06-17 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2010-06-14 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2010-06-03 | 400 | 400 | 400 | 400 | 16,000 | 800 |
| 2010-05-31 | 408 | 408 | 408 | 408 | 2,000 | 816 |
| 2010-05-27 | 408 | 408 | 408 | 408 | 3,000 | 816 |
| 2010-05-21 | 403 | 403 | 403 | 403 | 2,000 | 806 |
| 2010-05-10 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2010-04-30 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2010-04-26 | 363 | 363 | 363 | 363 | 12,000 | 726 |
| 2010-04-23 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2010-04-22 | 361 | 361 | 360 | 360 | 7,000 | 720 |
| 2010-04-12 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2010-04-07 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2010-04-02 | 408 | 408 | 350 | 350 | 6,000 | 700 |
| 2010-03-24 | 368 | 368 | 368 | 368 | 5,000 | 736 |
| 2010-03-12 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2010-02-26 | 350 | 350 | 350 | 350 | 7,000 | 700 |
| 2010-02-25 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2010-02-22 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2010-01-29 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2010-01-26 | 353 | 353 | 353 | 353 | 5,000 | 706 |
| 2010-01-20 | 353 | 353 | 353 | 353 | 3,000 | 706 |
| 2010-01-19 | 340 | 353 | 340 | 353 | 4,000 | 706 |
| 2010-01-18 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2010-01-05 | 364 | 364 | 364 | 364 | 2,000 | 728 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
