9027 (株)ロジネットジャパン の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2012-12-26 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2012-12-25 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2012-12-20 | 292 | 292 | 292 | 292 | 2,000 | 584 |
| 2012-12-19 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2012-12-17 | 290 | 300 | 290 | 300 | 3,000 | 600 |
| 2012-12-11 | 292 | 292 | 292 | 292 | 10,000 | 584 |
| 2012-12-10 | 292 | 292 | 292 | 292 | 4,000 | 584 |
| 2012-11-26 | 292 | 292 | 292 | 292 | 3,000 | 584 |
| 2012-11-20 | 292 | 292 | 292 | 292 | 3,000 | 584 |
| 2012-11-12 | 292 | 292 | 292 | 292 | 2,000 | 584 |
| 2012-10-29 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2012-10-26 | 285 | 285 | 285 | 285 | 5,000 | 570 |
| 2012-10-25 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2012-10-22 | 294 | 294 | 294 | 294 | 3,000 | 588 |
| 2012-10-17 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2012-10-15 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2012-10-11 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2012-10-10 | 297 | 297 | 297 | 297 | 4,000 | 594 |
| 2012-10-04 | 297 | 297 | 297 | 297 | 2,000 | 594 |
| 2012-09-26 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2012-09-25 | 305 | 314 | 305 | 314 | 4,000 | 628 |
| 2012-09-20 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2012-09-14 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2012-09-11 | 307 | 307 | 307 | 307 | 3,000 | 614 |
| 2012-09-10 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2012-08-30 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2012-08-28 | 305 | 305 | 305 | 305 | 6,000 | 610 |
| 2012-08-22 | 297 | 297 | 297 | 297 | 2,000 | 594 |
| 2012-08-20 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2012-08-10 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2012-08-03 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2012-07-30 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2012-07-26 | 282 | 282 | 282 | 282 | 6,000 | 564 |
| 2012-07-20 | 296 | 296 | 290 | 290 | 9,000 | 580 |
| 2012-07-11 | 312 | 312 | 312 | 312 | 20,000 | 624 |
| 2012-07-10 | 312 | 312 | 312 | 312 | 3,000 | 624 |
| 2012-07-06 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2012-07-02 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2012-06-26 | 312 | 312 | 312 | 312 | 5,000 | 624 |
| 2012-06-25 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2012-06-21 | 303 | 303 | 300 | 300 | 2,000 | 600 |
| 2012-06-20 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2012-06-19 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2012-06-11 | 317 | 317 | 317 | 317 | 8,000 | 634 |
| 2012-05-31 | 304 | 304 | 304 | 304 | 2,000 | 608 |
| 2012-05-30 | 309 | 320 | 309 | 320 | 2,000 | 640 |
| 2012-05-28 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2012-05-23 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2012-05-16 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2012-05-14 | 300 | 300 | 300 | 300 | 16,000 | 600 |
| 2012-05-10 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2012-05-08 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2012-05-07 | 311 | 311 | 311 | 311 | 15,000 | 622 |
| 2012-04-26 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2012-04-24 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2012-04-20 | 362 | 362 | 362 | 362 | 3,000 | 724 |
| 2012-04-18 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2012-04-17 | 370 | 385 | 370 | 385 | 5,000 | 770 |
| 2012-04-12 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2012-04-10 | 389 | 389 | 375 | 375 | 5,000 | 750 |
| 2012-03-27 | 385 | 394 | 385 | 394 | 5,000 | 788 |
| 2012-03-26 | 393 | 393 | 387 | 387 | 2,000 | 774 |
| 2012-03-21 | 393 | 393 | 393 | 393 | 3,000 | 786 |
| 2012-03-19 | 393 | 393 | 393 | 393 | 6,000 | 786 |
| 2012-03-15 | 410 | 410 | 401 | 401 | 4,000 | 802 |
| 2012-03-14 | 415 | 415 | 413 | 413 | 5,000 | 826 |
| 2012-03-13 | 419 | 419 | 419 | 419 | 2,000 | 838 |
| 2012-03-08 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2012-03-02 | 410 | 410 | 405 | 405 | 2,000 | 810 |
| 2012-02-29 | 418 | 418 | 418 | 418 | 3,000 | 836 |
| 2012-02-27 | 418 | 418 | 418 | 418 | 3,000 | 836 |
| 2012-02-21 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2012-02-13 | 408 | 408 | 408 | 408 | 3,000 | 816 |
| 2012-02-09 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2012-02-08 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2012-01-31 | 403 | 403 | 403 | 403 | 3,000 | 806 |
| 2012-01-27 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2012-01-25 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2012-01-24 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2012-01-23 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2012-01-17 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2012-01-12 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2012-01-11 | 412 | 412 | 412 | 412 | 1,000 | 824 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
