9027 (株)ロジネットジャパン の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2011-12-28 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2011-12-27 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2011-12-21 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2011-12-20 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2011-12-19 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2011-12-13 | 412 | 412 | 412 | 412 | 8,000 | 824 |
| 2011-12-07 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2011-12-02 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2011-12-01 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2011-11-29 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2011-11-28 | 395 | 400 | 395 | 400 | 2,000 | 800 |
| 2011-11-24 | 402 | 402 | 395 | 395 | 2,000 | 790 |
| 2011-11-22 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2011-11-14 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2011-11-11 | 386 | 386 | 386 | 386 | 3,000 | 772 |
| 2011-10-31 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2011-10-26 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2011-10-20 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2011-10-18 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2011-10-11 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-10-07 | 376 | 376 | 376 | 376 | 3,000 | 752 |
| 2011-10-04 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2011-10-03 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2011-09-30 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 2011-09-26 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2011-09-22 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2011-09-12 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-08-31 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2011-08-29 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2011-08-22 | 397 | 397 | 397 | 397 | 2,000 | 794 |
| 2011-08-05 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 2011-08-03 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 2011-07-29 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2011-07-26 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2011-07-20 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 2011-07-15 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2011-07-13 | 454 | 454 | 454 | 454 | 9,000 | 908 |
| 2011-07-12 | 444 | 444 | 444 | 444 | 10,000 | 888 |
| 2011-07-08 | 420 | 425 | 420 | 425 | 5,000 | 850 |
| 2011-07-07 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2011-07-06 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2011-07-05 | 442 | 448 | 442 | 448 | 3,000 | 896 |
| 2011-07-04 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2011-06-28 | 412 | 412 | 412 | 412 | 4,000 | 824 |
| 2011-06-27 | 402 | 402 | 402 | 402 | 3,000 | 804 |
| 2011-06-22 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2011-06-17 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2011-06-02 | 411 | 411 | 411 | 411 | 3,000 | 822 |
| 2011-05-31 | 391 | 391 | 391 | 391 | 5,000 | 782 |
| 2011-05-24 | 361 | 361 | 361 | 361 | 3,000 | 722 |
| 2011-05-17 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2011-05-13 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2011-05-06 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2011-04-28 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2011-04-25 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2011-04-22 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-04-21 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2011-04-08 | 332 | 332 | 332 | 332 | 2,000 | 664 |
| 2011-04-04 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2011-04-01 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2011-03-29 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2011-03-25 | 360 | 380 | 360 | 380 | 2,000 | 760 |
| 2011-03-24 | 350 | 358 | 350 | 358 | 7,000 | 716 |
| 2011-03-23 | 357 | 357 | 350 | 350 | 5,000 | 700 |
| 2011-03-22 | 345 | 350 | 345 | 350 | 11,000 | 700 |
| 2011-03-14 | 337 | 345 | 337 | 345 | 5,000 | 690 |
| 2011-03-11 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2011-03-09 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2011-03-04 | 317 | 317 | 317 | 317 | 2,000 | 634 |
| 2011-02-28 | 341 | 341 | 341 | 341 | 6,000 | 682 |
| 2011-02-21 | 325 | 341 | 325 | 341 | 3,000 | 682 |
| 2011-02-16 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2011-02-14 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2011-02-09 | 319 | 319 | 305 | 305 | 3,000 | 610 |
| 2011-02-08 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2011-02-01 | 294 | 297 | 294 | 297 | 5,000 | 594 |
| 2011-01-31 | 287 | 287 | 287 | 287 | 3,000 | 574 |
| 2011-01-28 | 287 | 287 | 287 | 287 | 3,000 | 574 |
| 2011-01-27 | 287 | 287 | 287 | 287 | 3,000 | 574 |
| 2011-01-26 | 319 | 319 | 295 | 295 | 8,000 | 590 |
| 2011-01-25 | 300 | 319 | 300 | 319 | 4,000 | 638 |
| 2011-01-21 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2011-01-20 | 346 | 346 | 330 | 330 | 6,000 | 660 |
| 2011-01-19 | 334 | 349 | 334 | 349 | 4,000 | 698 |
| 2011-01-18 | 334 | 350 | 334 | 350 | 4,000 | 700 |
| 2011-01-17 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2011-01-13 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2011-01-12 | 350 | 366 | 350 | 366 | 4,000 | 732 |
| 2011-01-07 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-01-04 | 371 | 371 | 371 | 371 | 2,000 | 742 |
分割・併合履歴 ： [2017-09-27]1株→0.5株