9027 (株)ロジネットジャパン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 412 | 415 | 412 | 415 | 9,000 | 830 |
| 2015-12-25 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2015-12-21 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2015-12-17 | 420 | 428 | 420 | 428 | 3,000 | 856 |
| 2015-12-14 | 426 | 426 | 426 | 426 | 6,000 | 852 |
| 2015-12-11 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 2015-12-10 | 415 | 415 | 415 | 415 | 4,000 | 830 |
| 2015-12-09 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2015-12-08 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2015-12-07 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2015-12-01 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 2015-11-27 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2015-11-26 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2015-11-25 | 420 | 420 | 418 | 418 | 2,000 | 836 |
| 2015-11-24 | 431 | 431 | 418 | 418 | 3,000 | 836 |
| 2015-11-20 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2015-11-18 | 412 | 412 | 412 | 412 | 11,000 | 824 |
| 2015-11-17 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2015-11-12 | 450 | 450 | 410 | 410 | 3,000 | 820 |
| 2015-11-11 | 416 | 416 | 416 | 416 | 9,000 | 832 |
| 2015-11-05 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2015-10-28 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2015-10-26 | 420 | 420 | 404 | 404 | 4,000 | 808 |
| 2015-10-21 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2015-10-20 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2015-10-14 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2015-10-13 | 400 | 400 | 400 | 400 | 13,000 | 800 |
| 2015-09-28 | 400 | 400 | 392 | 392 | 8,000 | 784 |
| 2015-09-15 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2015-09-11 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2015-09-07 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2015-08-26 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2015-08-20 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2015-08-17 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 2015-08-11 | 410 | 410 | 394 | 394 | 6,000 | 788 |
| 2015-08-07 | 390 | 390 | 390 | 390 | 6,000 | 780 |
| 2015-08-06 | 410 | 410 | 410 | 410 | 8,000 | 820 |
| 2015-08-03 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 2015-07-29 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2015-07-27 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2015-07-21 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 2015-07-14 | 420 | 420 | 420 | 420 | 14,000 | 840 |
| 2015-07-13 | 390 | 400 | 390 | 400 | 3,000 | 800 |
| 2015-07-10 | 384 | 384 | 384 | 384 | 3,000 | 768 |
| 2015-06-29 | 384 | 384 | 384 | 384 | 4,000 | 768 |
| 2015-06-26 | 377 | 379 | 377 | 379 | 5,000 | 758 |
| 2015-06-25 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2015-06-23 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2015-06-22 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2015-06-17 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2015-06-16 | 372 | 372 | 364 | 364 | 4,000 | 728 |
| 2015-06-12 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-06-11 | 390 | 390 | 375 | 375 | 8,000 | 750 |
| 2015-06-10 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2015-05-28 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2015-05-26 | 389 | 389 | 373 | 375 | 7,000 | 750 |
| 2015-05-20 | 375 | 397 | 375 | 397 | 5,000 | 794 |
| 2015-05-19 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2015-05-18 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2015-05-15 | 377 | 377 | 370 | 370 | 5,000 | 740 |
| 2015-05-12 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2015-05-11 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2015-04-30 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2015-04-28 | 395 | 400 | 395 | 400 | 8,000 | 800 |
| 2015-04-27 | 370 | 375 | 370 | 375 | 2,000 | 750 |
| 2015-04-20 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2015-04-14 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2015-04-10 | 371 | 371 | 371 | 371 | 6,000 | 742 |
| 2015-03-26 | 378 | 378 | 378 | 378 | 4,000 | 756 |
| 2015-03-23 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2015-03-20 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2015-03-19 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2015-03-17 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2015-03-11 | 374 | 374 | 374 | 374 | 3,000 | 748 |
| 2015-03-03 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2015-02-27 | 378 | 378 | 378 | 378 | 3,000 | 756 |
| 2015-02-20 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2015-02-19 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2015-02-16 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2015-02-13 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2015-02-12 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2015-02-10 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2015-02-09 | 385 | 385 | 385 | 385 | 4,000 | 770 |
| 2015-02-03 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2015-01-27 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2015-01-26 | 388 | 388 | 388 | 388 | 4,000 | 776 |
| 2015-01-20 | 390 | 390 | 388 | 388 | 3,000 | 776 |
| 2015-01-14 | 393 | 393 | 390 | 390 | 8,000 | 780 |
| 2015-01-07 | 386 | 386 | 386 | 386 | 1,000 | 772 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
