9027 (株)ロジネットジャパン の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2016-12-28 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2016-12-27 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2016-12-26 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2016-12-22 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2016-12-20 | 491 | 491 | 491 | 491 | 4,000 | 982 |
| 2016-12-19 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2016-12-14 | 500 | 500 | 490 | 490 | 4,000 | 980 |
| 2016-12-13 | 517 | 517 | 500 | 500 | 9,000 | 1,000 |
| 2016-12-09 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 2016-12-06 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2016-12-05 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2016-12-01 | 510 | 510 | 500 | 500 | 4,000 | 1,000 |
| 2016-11-28 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2016-11-21 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2016-11-10 | 510 | 510 | 510 | 510 | 6,000 | 1,020 |
| 2016-11-01 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2016-10-27 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2016-10-20 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2016-10-14 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2016-10-12 | 475 | 495 | 475 | 495 | 6,000 | 990 |
| 2016-10-03 | 466 | 466 | 460 | 460 | 4,000 | 920 |
| 2016-09-29 | 484 | 485 | 484 | 485 | 3,000 | 970 |
| 2016-09-27 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 2016-09-26 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 2016-09-20 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2016-09-13 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 2016-09-12 | 455 | 455 | 455 | 455 | 4,000 | 910 |
| 2016-09-05 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2016-08-26 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2016-08-22 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 2016-08-15 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 2016-08-12 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2016-08-04 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2016-07-26 | 495 | 495 | 495 | 495 | 3,000 | 990 |
| 2016-07-20 | 495 | 495 | 495 | 495 | 7,000 | 990 |
| 2016-07-14 | 500 | 500 | 495 | 495 | 2,000 | 990 |
| 2016-07-13 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2016-07-12 | 465 | 465 | 465 | 465 | 14,000 | 930 |
| 2016-06-28 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2016-06-27 | 434 | 434 | 434 | 434 | 4,000 | 868 |
| 2016-06-23 | 438 | 438 | 434 | 434 | 3,000 | 868 |
| 2016-06-20 | 446 | 446 | 446 | 446 | 2,000 | 892 |
| 2016-06-16 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2016-06-13 | 446 | 446 | 446 | 446 | 10,000 | 892 |
| 2016-06-10 | 432 | 432 | 432 | 432 | 6,000 | 864 |
| 2016-06-07 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2016-05-31 | 455 | 455 | 431 | 431 | 8,000 | 862 |
| 2016-05-26 | 447 | 447 | 447 | 447 | 2,000 | 894 |
| 2016-05-23 | 447 | 447 | 447 | 447 | 3,000 | 894 |
| 2016-05-17 | 427 | 427 | 427 | 427 | 2,000 | 854 |
| 2016-05-16 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2016-05-10 | 449 | 449 | 449 | 449 | 3,000 | 898 |
| 2016-04-27 | 449 | 449 | 449 | 449 | 3,000 | 898 |
| 2016-04-26 | 429 | 429 | 429 | 429 | 2,000 | 858 |
| 2016-04-21 | 429 | 429 | 429 | 429 | 2,000 | 858 |
| 2016-04-12 | 429 | 429 | 421 | 421 | 5,000 | 842 |
| 2016-04-07 | 424 | 424 | 424 | 424 | 2,000 | 848 |
| 2016-04-05 | 424 | 424 | 424 | 424 | 3,000 | 848 |
| 2016-03-29 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 2016-03-28 | 433 | 433 | 433 | 433 | 3,000 | 866 |
| 2016-03-24 | 450 | 450 | 432 | 432 | 2,000 | 864 |
| 2016-03-23 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2016-03-11 | 446 | 446 | 446 | 446 | 3,000 | 892 |
| 2016-03-09 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2016-02-29 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2016-02-26 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2016-02-23 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2016-02-22 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2016-02-17 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2016-02-12 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2016-02-10 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2016-02-08 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2016-02-04 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2016-02-02 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2016-02-01 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2016-01-27 | 412 | 412 | 412 | 412 | 4,000 | 824 |
| 2016-01-21 | 430 | 430 | 394 | 394 | 9,000 | 788 |
| 2016-01-20 | 427 | 427 | 427 | 427 | 2,000 | 854 |
| 2016-01-13 | 427 | 427 | 427 | 427 | 3,000 | 854 |
| 2016-01-06 | 407 | 407 | 407 | 407 | 2,000 | 814 |
分割・併合履歴 ： [2017-09-27]1株→0.5株