9027 (株)ロジネットジャパン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-26 | 394 | 394 | 394 | 394 | 4,000 | 788 |
| 2014-12-24 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2014-12-18 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-12-15 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2014-12-12 | 409 | 409 | 409 | 409 | 6,000 | 818 |
| 2014-12-11 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 2014-12-10 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-12-08 | 380 | 380 | 380 | 380 | 15,000 | 760 |
| 2014-11-26 | 385 | 385 | 382 | 382 | 5,000 | 764 |
| 2014-11-20 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2014-11-14 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2014-11-12 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2014-11-10 | 382 | 382 | 382 | 382 | 4,000 | 764 |
| 2014-11-06 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 2014-10-28 | 395 | 395 | 395 | 395 | 4,000 | 790 |
| 2014-10-27 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 2014-10-23 | 378 | 378 | 378 | 378 | 3,000 | 756 |
| 2014-10-21 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2014-10-14 | 396 | 396 | 380 | 380 | 3,000 | 760 |
| 2014-10-10 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-10-07 | 372 | 380 | 372 | 380 | 4,000 | 760 |
| 2014-09-26 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2014-09-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2014-09-24 | 387 | 387 | 387 | 387 | 2,000 | 774 |
| 2014-09-16 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2014-09-10 | 388 | 388 | 388 | 388 | 3,000 | 776 |
| 2014-09-04 | 380 | 388 | 380 | 388 | 9,000 | 776 |
| 2014-08-27 | 396 | 396 | 396 | 396 | 3,000 | 792 |
| 2014-08-26 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-08-25 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2014-08-22 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2014-08-21 | 389 | 389 | 389 | 389 | 2,000 | 778 |
| 2014-08-15 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 2014-08-13 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2014-08-11 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 2014-07-28 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 2014-07-22 | 425 | 425 | 425 | 425 | 6,000 | 850 |
| 2014-07-15 | 425 | 425 | 425 | 425 | 5,000 | 850 |
| 2014-07-14 | 395 | 395 | 395 | 395 | 10,000 | 790 |
| 2014-07-11 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2014-07-10 | 374 | 374 | 374 | 374 | 4,000 | 748 |
| 2014-06-26 | 374 | 374 | 374 | 374 | 3,000 | 748 |
| 2014-06-23 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 2014-06-20 | 352 | 360 | 352 | 360 | 5,000 | 720 |
| 2014-06-19 | 372 | 372 | 350 | 350 | 11,000 | 700 |
| 2014-06-16 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-06-13 | 430 | 430 | 430 | 430 | 7,000 | 860 |
| 2014-06-12 | 397 | 400 | 397 | 400 | 2,000 | 800 |
| 2014-06-11 | 367 | 367 | 367 | 367 | 3,000 | 734 |
| 2014-06-06 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2014-06-03 | 346 | 360 | 346 | 360 | 4,000 | 720 |
| 2014-06-02 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2014-05-26 | 382 | 382 | 382 | 382 | 11,000 | 764 |
| 2014-05-23 | 382 | 382 | 382 | 382 | 3,000 | 764 |
| 2014-05-22 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2014-05-21 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2014-05-16 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2014-05-14 | 352 | 352 | 352 | 352 | 3,000 | 704 |
| 2014-05-13 | 349 | 350 | 342 | 342 | 3,000 | 684 |
| 2014-04-28 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2014-03-31 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2014-03-27 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2014-03-26 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2014-03-20 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2014-03-13 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-03-10 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2014-02-27 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2014-02-26 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2014-02-24 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2014-02-13 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2014-02-12 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2014-02-10 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2014-02-03 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2014-01-21 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2014-01-20 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2014-01-17 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2014-01-15 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2014-01-10 | 349 | 349 | 349 | 349 | 3,000 | 698 |
分割・併合履歴 ： [2017-09-27]1株→0.5株