9027 (株)ロジネットジャパン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-26 | 350 | 350 | 349 | 349 | 10,000 | 698 |
| 2013-12-25 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2013-12-24 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2013-12-20 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2013-12-12 | 328 | 328 | 328 | 328 | 6,000 | 656 |
| 2013-12-11 | 318 | 318 | 318 | 318 | 4,000 | 636 |
| 2013-12-09 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2013-11-27 | 316 | 316 | 316 | 316 | 4,000 | 632 |
| 2013-11-25 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2013-11-21 | 316 | 316 | 316 | 316 | 2,000 | 632 |
| 2013-11-19 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2013-11-18 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2013-11-11 | 324 | 324 | 324 | 324 | 4,000 | 648 |
| 2013-10-28 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2013-10-22 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2013-10-17 | 310 | 315 | 310 | 315 | 2,000 | 630 |
| 2013-10-11 | 317 | 317 | 317 | 317 | 3,000 | 634 |
| 2013-10-10 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2013-10-09 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2013-10-08 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2013-10-07 | 314 | 314 | 314 | 314 | 3,000 | 628 |
| 2013-10-02 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2013-09-27 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2013-09-26 | 344 | 344 | 344 | 344 | 5,000 | 688 |
| 2013-09-20 | 344 | 344 | 344 | 344 | 2,000 | 688 |
| 2013-09-18 | 335 | 345 | 335 | 345 | 2,000 | 690 |
| 2013-09-11 | 335 | 335 | 334 | 334 | 9,000 | 668 |
| 2013-09-02 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2013-08-26 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2013-08-20 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2013-08-12 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2013-07-26 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2013-07-24 | 391 | 391 | 391 | 391 | 2,000 | 782 |
| 2013-07-22 | 381 | 381 | 381 | 381 | 4,000 | 762 |
| 2013-07-17 | 391 | 391 | 381 | 381 | 7,000 | 762 |
| 2013-07-16 | 381 | 381 | 381 | 381 | 9,000 | 762 |
| 2013-07-12 | 323 | 371 | 323 | 371 | 5,000 | 742 |
| 2013-07-11 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 2013-07-10 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-07-09 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2013-07-02 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2013-06-26 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2013-06-20 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2013-06-10 | 290 | 290 | 290 | 290 | 12,000 | 580 |
| 2013-06-07 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2013-06-06 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2013-06-04 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2013-05-31 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2013-05-30 | 292 | 292 | 284 | 284 | 4,000 | 568 |
| 2013-05-28 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2013-05-27 | 306 | 306 | 306 | 306 | 3,000 | 612 |
| 2013-05-21 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2013-05-20 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-05-10 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2013-05-08 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-04-30 | 297 | 297 | 289 | 289 | 7,000 | 578 |
| 2013-04-26 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2013-04-25 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2013-04-22 | 288 | 288 | 288 | 288 | 3,000 | 576 |
| 2013-04-15 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2013-04-11 | 288 | 288 | 288 | 288 | 4,000 | 576 |
| 2013-03-28 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2013-03-26 | 284 | 285 | 283 | 285 | 4,000 | 570 |
| 2013-03-25 | 285 | 285 | 283 | 283 | 3,000 | 566 |
| 2013-03-22 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2013-03-21 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2013-03-19 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-03-12 | 289 | 289 | 289 | 289 | 3,000 | 578 |
| 2013-03-08 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2013-03-05 | 282 | 293 | 282 | 293 | 10,000 | 586 |
| 2013-03-04 | 281 | 285 | 281 | 285 | 4,000 | 570 |
| 2013-02-26 | 290 | 290 | 289 | 289 | 4,000 | 578 |
| 2013-02-25 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2013-02-21 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2013-02-20 | 297 | 297 | 297 | 297 | 3,000 | 594 |
| 2013-02-13 | 298 | 298 | 298 | 298 | 3,000 | 596 |
| 2013-02-12 | 298 | 298 | 298 | 298 | 4,000 | 596 |
| 2013-02-08 | 299 | 299 | 298 | 298 | 20,000 | 596 |
| 2013-01-29 | 307 | 307 | 307 | 307 | 4,000 | 614 |
| 2013-01-22 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2013-01-11 | 292 | 292 | 292 | 292 | 3,000 | 584 |
分割・併合履歴 ： [2017-09-27]1株→0.5株