9027 (株)ロジネットジャパン の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,018 | 2,048 | 1,953 | 2,029 | 4,900 | 2,029 |
| 2017-12-28 | 1,915 | 2,050 | 1,875 | 1,906 | 8,200 | 1,906 |
| 2017-12-27 | 1,779 | 1,850 | 1,779 | 1,812 | 3,000 | 1,812 |
| 2017-12-26 | 1,758 | 1,775 | 1,758 | 1,759 | 4,600 | 1,759 |
| 2017-12-25 | 1,769 | 1,769 | 1,758 | 1,758 | 1,300 | 1,758 |
| 2017-12-22 | 1,757 | 1,765 | 1,757 | 1,761 | 1,000 | 1,761 |
| 2017-12-21 | 1,765 | 1,780 | 1,725 | 1,770 | 5,000 | 1,770 |
| 2017-12-20 | 1,800 | 1,800 | 1,760 | 1,765 | 2,700 | 1,765 |
| 2017-12-19 | 1,802 | 1,802 | 1,756 | 1,800 | 2,600 | 1,800 |
| 2017-12-18 | 1,805 | 1,809 | 1,800 | 1,809 | 2,300 | 1,809 |
| 2017-12-15 | 1,805 | 1,821 | 1,805 | 1,817 | 2,900 | 1,817 |
| 2017-12-14 | 1,796 | 1,805 | 1,796 | 1,805 | 1,500 | 1,805 |
| 2017-12-13 | 1,805 | 1,805 | 1,802 | 1,802 | 700 | 1,802 |
| 2017-12-12 | 1,820 | 1,820 | 1,820 | 1,820 | 2,500 | 1,820 |
| 2017-12-11 | 1,803 | 1,815 | 1,803 | 1,815 | 1,500 | 1,815 |
| 2017-12-08 | 1,810 | 1,810 | 1,803 | 1,803 | 1,200 | 1,803 |
| 2017-12-07 | 1,810 | 1,820 | 1,810 | 1,820 | 1,600 | 1,820 |
| 2017-12-06 | 1,840 | 1,845 | 1,810 | 1,811 | 2,700 | 1,811 |
| 2017-12-05 | 1,855 | 1,855 | 1,850 | 1,853 | 1,200 | 1,853 |
| 2017-12-04 | 1,850 | 1,865 | 1,840 | 1,865 | 3,100 | 1,865 |
| 2017-12-01 | 1,801 | 1,850 | 1,801 | 1,850 | 3,900 | 1,850 |
| 2017-11-30 | 1,750 | 1,808 | 1,750 | 1,808 | 6,000 | 1,808 |
| 2017-11-29 | 1,720 | 1,725 | 1,715 | 1,716 | 1,700 | 1,716 |
| 2017-11-28 | 1,762 | 1,762 | 1,710 | 1,735 | 1,900 | 1,735 |
| 2017-11-27 | 1,774 | 1,788 | 1,751 | 1,754 | 3,000 | 1,754 |
| 2017-11-24 | 1,798 | 1,799 | 1,773 | 1,774 | 1,300 | 1,774 |
| 2017-11-22 | 1,799 | 1,799 | 1,770 | 1,770 | 700 | 1,770 |
| 2017-11-21 | 1,805 | 1,805 | 1,780 | 1,785 | 2,200 | 1,785 |
| 2017-11-20 | 1,849 | 1,863 | 1,829 | 1,829 | 1,800 | 1,829 |
| 2017-11-17 | 1,849 | 1,849 | 1,845 | 1,849 | 2,000 | 1,849 |
| 2017-11-16 | 1,859 | 1,859 | 1,845 | 1,845 | 900 | 1,845 |
| 2017-11-15 | 1,829 | 1,870 | 1,829 | 1,859 | 3,400 | 1,859 |
| 2017-11-13 | 1,621 | 1,660 | 1,621 | 1,660 | 2,000 | 1,660 |
| 2017-11-10 | 1,698 | 1,709 | 1,698 | 1,709 | 2,200 | 1,709 |
| 2017-11-09 | 1,700 | 1,702 | 1,698 | 1,698 | 700 | 1,698 |
| 2017-11-08 | 1,710 | 1,715 | 1,702 | 1,702 | 700 | 1,702 |
| 2017-11-07 | 1,710 | 1,710 | 1,702 | 1,702 | 300 | 1,702 |
| 2017-11-06 | 1,739 | 1,739 | 1,695 | 1,730 | 2,800 | 1,730 |
| 2017-11-02 | 1,714 | 1,739 | 1,714 | 1,739 | 800 | 1,739 |
| 2017-11-01 | 1,707 | 1,710 | 1,701 | 1,709 | 1,600 | 1,709 |
| 2017-10-31 | 1,717 | 1,717 | 1,700 | 1,700 | 400 | 1,700 |
| 2017-10-30 | 1,765 | 1,765 | 1,717 | 1,717 | 1,100 | 1,717 |
| 2017-10-27 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 1,761 |
| 2017-10-26 | 1,765 | 1,765 | 1,765 | 1,765 | 1,200 | 1,765 |
| 2017-10-25 | 1,780 | 1,780 | 1,765 | 1,765 | 400 | 1,765 |
| 2017-10-24 | 1,791 | 1,791 | 1,785 | 1,785 | 400 | 1,785 |
| 2017-10-20 | 1,830 | 1,830 | 1,785 | 1,785 | 1,500 | 1,785 |
| 2017-10-19 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2017-10-17 | 1,835 | 1,835 | 1,835 | 1,835 | 100 | 1,835 |
| 2017-10-16 | 1,830 | 1,830 | 1,830 | 1,830 | 400 | 1,830 |
| 2017-10-13 | 1,834 | 1,835 | 1,834 | 1,835 | 200 | 1,835 |
| 2017-10-12 | 1,840 | 1,874 | 1,836 | 1,874 | 400 | 1,874 |
| 2017-10-11 | 1,890 | 1,900 | 1,880 | 1,880 | 1,100 | 1,880 |
| 2017-10-10 | 1,870 | 1,870 | 1,870 | 1,870 | 800 | 1,870 |
| 2017-10-06 | 1,912 | 1,912 | 1,870 | 1,870 | 500 | 1,870 |
| 2017-10-05 | 1,870 | 1,910 | 1,870 | 1,910 | 400 | 1,910 |
| 2017-10-04 | 1,912 | 1,912 | 1,865 | 1,870 | 1,000 | 1,870 |
| 2017-10-03 | 1,932 | 1,934 | 1,912 | 1,912 | 1,000 | 1,912 |
| 2017-10-02 | 2,001 | 2,005 | 1,933 | 1,989 | 1,200 | 1,989 |
| 2017-09-29 | 2,003 | 2,004 | 2,003 | 2,004 | 900 | 2,004 |
| 2017-09-28 | 2,150 | 2,160 | 2,001 | 2,001 | 3,400 | 2,001 |
| 2017-09-27 | 2,194 | 2,194 | 2,095 | 2,100 | 6,600 | 2,100 |
| 2017-09-26 | 1,095 | 1,095 | 1,077 | 1,085 | 6,000 | 2,170 |
| 2017-09-25 | 1,057 | 1,087 | 1,057 | 1,077 | 6,000 | 2,154 |
| 2017-09-22 | 980 | 1,028 | 980 | 1,028 | 9,000 | 2,056 |
| 2017-09-21 | 910 | 945 | 910 | 939 | 8,000 | 1,878 |
| 2017-09-20 | 859 | 886 | 859 | 886 | 7,000 | 1,772 |
| 2017-09-19 | 859 | 859 | 859 | 859 | 1,000 | 1,718 |
| 2017-09-12 | 849 | 859 | 849 | 850 | 4,000 | 1,700 |
| 2017-09-11 | 815 | 829 | 815 | 829 | 4,000 | 1,658 |
| 2017-09-08 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2017-09-07 | 810 | 810 | 810 | 810 | 3,000 | 1,620 |
| 2017-09-06 | 805 | 810 | 805 | 810 | 2,000 | 1,620 |
| 2017-09-05 | 853 | 853 | 820 | 820 | 4,000 | 1,640 |
| 2017-09-01 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2017-08-31 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2017-08-30 | 895 | 897 | 895 | 897 | 2,000 | 1,794 |
| 2017-08-29 | 834 | 870 | 834 | 870 | 11,000 | 1,740 |
| 2017-08-28 | 808 | 814 | 808 | 814 | 4,000 | 1,628 |
| 2017-08-23 | 807 | 807 | 807 | 807 | 1,000 | 1,614 |
| 2017-08-22 | 805 | 807 | 805 | 807 | 2,000 | 1,614 |
| 2017-08-21 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2017-08-18 | 805 | 815 | 800 | 815 | 6,000 | 1,630 |
| 2017-08-17 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2017-08-16 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 2017-08-15 | 814 | 814 | 814 | 814 | 1,000 | 1,628 |
| 2017-08-14 | 831 | 831 | 814 | 814 | 4,000 | 1,628 |
| 2017-08-10 | 810 | 811 | 810 | 811 | 4,000 | 1,622 |
| 2017-08-09 | 850 | 850 | 800 | 810 | 8,000 | 1,620 |
| 2017-08-07 | 858 | 861 | 854 | 854 | 6,000 | 1,708 |
| 2017-08-04 | 857 | 895 | 857 | 865 | 7,000 | 1,730 |
| 2017-08-02 | 878 | 878 | 875 | 875 | 2,000 | 1,750 |
| 2017-08-01 | 880 | 890 | 880 | 890 | 3,000 | 1,780 |
| 2017-07-28 | 867 | 880 | 867 | 880 | 7,000 | 1,760 |
| 2017-07-27 | 875 | 875 | 852 | 852 | 2,000 | 1,704 |
| 2017-07-26 | 891 | 894 | 850 | 860 | 15,000 | 1,720 |
| 2017-07-25 | 895 | 895 | 890 | 891 | 4,000 | 1,782 |
| 2017-07-24 | 960 | 960 | 914 | 918 | 7,000 | 1,836 |
| 2017-07-21 | 988 | 988 | 988 | 988 | 5,000 | 1,976 |
| 2017-07-20 | 959 | 968 | 959 | 968 | 3,000 | 1,936 |
| 2017-07-19 | 962 | 962 | 950 | 955 | 6,000 | 1,910 |
| 2017-07-14 | 1,005 | 1,030 | 1,005 | 1,030 | 4,000 | 2,060 |
| 2017-07-13 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 2017-07-12 | 1,005 | 1,005 | 1,005 | 1,005 | 8,000 | 2,010 |
| 2017-07-11 | 983 | 985 | 982 | 985 | 8,000 | 1,970 |
| 2017-07-10 | 1,000 | 1,000 | 982 | 982 | 5,000 | 1,964 |
| 2017-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2017-07-05 | 1,000 | 1,001 | 999 | 1,001 | 7,000 | 2,002 |
| 2017-07-04 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2017-07-03 | 1,001 | 1,001 | 1,001 | 1,001 | 6,000 | 2,002 |
| 2017-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2017-06-29 | 1,020 | 1,041 | 1,010 | 1,041 | 4,000 | 2,082 |
| 2017-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2017-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2017-06-26 | 1,068 | 1,095 | 1,060 | 1,095 | 5,000 | 2,190 |
| 2017-06-23 | 1,100 | 1,100 | 1,080 | 1,098 | 3,000 | 2,196 |
| 2017-06-22 | 1,050 | 1,100 | 1,030 | 1,100 | 9,000 | 2,200 |
| 2017-06-21 | 1,030 | 1,030 | 999 | 1,030 | 5,000 | 2,060 |
| 2017-06-20 | 1,030 | 1,030 | 990 | 1,030 | 7,000 | 2,060 |
| 2017-06-19 | 1,080 | 1,080 | 980 | 1,030 | 19,000 | 2,060 |
| 2017-06-16 | 1,134 | 1,134 | 1,080 | 1,100 | 11,000 | 2,200 |
| 2017-06-15 | 1,135 | 1,146 | 1,135 | 1,145 | 3,000 | 2,290 |
| 2017-06-14 | 1,156 | 1,156 | 1,130 | 1,144 | 8,000 | 2,288 |
| 2017-06-13 | 1,151 | 1,170 | 1,151 | 1,170 | 4,000 | 2,340 |
| 2017-06-12 | 1,200 | 1,200 | 1,155 | 1,160 | 12,000 | 2,320 |
| 2017-06-09 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 | 2,400 |
| 2017-06-08 | 1,180 | 1,200 | 1,140 | 1,170 | 13,000 | 2,340 |
| 2017-06-07 | 1,200 | 1,200 | 1,150 | 1,200 | 5,000 | 2,400 |
| 2017-06-06 | 1,265 | 1,265 | 1,220 | 1,250 | 7,000 | 2,500 |
| 2017-06-05 | 1,280 | 1,280 | 1,240 | 1,265 | 7,000 | 2,530 |
| 2017-06-02 | 1,270 | 1,302 | 1,270 | 1,300 | 9,000 | 2,600 |
| 2017-06-01 | 1,140 | 1,240 | 1,140 | 1,240 | 7,000 | 2,480 |
| 2017-05-31 | 1,102 | 1,125 | 1,061 | 1,125 | 12,000 | 2,250 |
| 2017-05-30 | 1,099 | 1,140 | 1,090 | 1,125 | 9,000 | 2,250 |
| 2017-05-29 | 1,151 | 1,153 | 987 | 1,090 | 33,000 | 2,180 |
| 2017-05-26 | 1,375 | 1,375 | 1,140 | 1,151 | 34,000 | 2,302 |
| 2017-05-25 | 1,420 | 1,420 | 1,370 | 1,400 | 6,000 | 2,800 |
| 2017-05-24 | 1,460 | 1,460 | 1,381 | 1,391 | 5,000 | 2,782 |
| 2017-05-23 | 1,508 | 1,508 | 1,355 | 1,450 | 18,000 | 2,900 |
| 2017-05-22 | 1,430 | 1,508 | 1,430 | 1,508 | 9,000 | 3,016 |
| 2017-05-19 | 1,362 | 1,400 | 1,362 | 1,400 | 12,000 | 2,800 |
| 2017-05-18 | 1,328 | 1,354 | 1,326 | 1,354 | 6,000 | 2,708 |
| 2017-05-17 | 1,329 | 1,349 | 1,329 | 1,342 | 4,000 | 2,684 |
| 2017-05-16 | 1,310 | 1,328 | 1,280 | 1,328 | 16,000 | 2,656 |
| 2017-05-15 | 1,365 | 1,365 | 1,300 | 1,300 | 18,000 | 2,600 |
| 2017-05-12 | 1,253 | 1,296 | 1,195 | 1,275 | 29,000 | 2,550 |
| 2017-05-11 | 1,315 | 1,315 | 1,250 | 1,253 | 41,000 | 2,506 |
| 2017-05-10 | 1,200 | 1,300 | 1,180 | 1,255 | 21,000 | 2,510 |
| 2017-05-09 | 1,101 | 1,129 | 1,090 | 1,100 | 29,000 | 2,200 |
| 2017-05-08 | 1,082 | 1,088 | 1,070 | 1,078 | 8,000 | 2,156 |
| 2017-05-02 | 1,055 | 1,074 | 1,052 | 1,052 | 10,000 | 2,104 |
| 2017-05-01 | 1,032 | 1,065 | 1,032 | 1,052 | 17,000 | 2,104 |
| 2017-04-28 | 947 | 1,011 | 935 | 1,002 | 30,000 | 2,004 |
| 2017-04-27 | 901 | 917 | 886 | 917 | 21,000 | 1,834 |
| 2017-04-26 | 846 | 861 | 841 | 841 | 9,000 | 1,682 |
| 2017-04-25 | 905 | 918 | 805 | 820 | 64,000 | 1,640 |
| 2017-04-24 | 788 | 830 | 788 | 830 | 15,000 | 1,660 |
| 2017-04-21 | 650 | 710 | 650 | 710 | 13,000 | 1,420 |
| 2017-04-20 | 591 | 618 | 591 | 610 | 10,000 | 1,220 |
| 2017-04-19 | 542 | 587 | 542 | 587 | 14,000 | 1,174 |
| 2017-04-17 | 542 | 542 | 542 | 542 | 2,000 | 1,084 |
| 2017-04-10 | 542 | 542 | 542 | 542 | 3,000 | 1,084 |
| 2017-04-07 | 536 | 542 | 536 | 542 | 4,000 | 1,084 |
| 2017-04-04 | 566 | 566 | 566 | 566 | 2,000 | 1,132 |
| 2017-03-31 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
| 2017-03-29 | 517 | 535 | 517 | 535 | 8,000 | 1,070 |
| 2017-03-28 | 564 | 575 | 564 | 575 | 9,000 | 1,150 |
| 2017-03-27 | 526 | 555 | 526 | 554 | 3,000 | 1,108 |
| 2017-03-24 | 526 | 526 | 523 | 523 | 4,000 | 1,046 |
| 2017-03-23 | 565 | 565 | 535 | 536 | 4,000 | 1,072 |
| 2017-03-22 | 540 | 565 | 540 | 565 | 4,000 | 1,130 |
| 2017-03-21 | 530 | 530 | 529 | 530 | 12,000 | 1,060 |
| 2017-03-15 | 529 | 529 | 529 | 529 | 3,000 | 1,058 |
| 2017-03-14 | 529 | 529 | 529 | 529 | 3,000 | 1,058 |
| 2017-03-13 | 502 | 502 | 502 | 502 | 4,000 | 1,004 |
| 2017-03-10 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2017-03-09 | 484 | 488 | 484 | 488 | 8,000 | 976 |
| 2017-03-07 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2017-03-02 | 485 | 485 | 477 | 477 | 2,000 | 954 |
| 2017-02-28 | 482 | 485 | 477 | 485 | 5,000 | 970 |
| 2017-02-27 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 2017-02-24 | 486 | 488 | 485 | 485 | 7,000 | 970 |
| 2017-02-23 | 488 | 488 | 488 | 488 | 3,000 | 976 |
| 2017-02-22 | 488 | 488 | 488 | 488 | 1,000 | 976 |
| 2017-02-21 | 488 | 488 | 488 | 488 | 1,000 | 976 |
| 2017-02-20 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2017-02-17 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2017-02-14 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2017-02-10 | 476 | 476 | 476 | 476 | 4,000 | 952 |
| 2017-02-09 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2017-02-07 | 469 | 469 | 468 | 468 | 2,000 | 936 |
| 2017-02-06 | 455 | 468 | 455 | 468 | 7,000 | 936 |
| 2017-02-02 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2017-02-01 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2017-01-31 | 457 | 457 | 457 | 457 | 3,000 | 914 |
| 2017-01-30 | 457 | 457 | 457 | 457 | 6,000 | 914 |
| 2017-01-27 | 457 | 457 | 455 | 455 | 10,000 | 910 |
| 2017-01-26 | 455 | 457 | 455 | 457 | 13,000 | 914 |
| 2017-01-25 | 456 | 456 | 455 | 455 | 2,000 | 910 |
| 2017-01-24 | 460 | 460 | 458 | 460 | 8,000 | 920 |
| 2017-01-23 | 464 | 464 | 464 | 464 | 2,000 | 928 |
| 2017-01-20 | 465 | 465 | 464 | 464 | 3,000 | 928 |
| 2017-01-19 | 467 | 467 | 465 | 465 | 6,000 | 930 |
| 2017-01-18 | 467 | 468 | 466 | 466 | 7,000 | 932 |
| 2017-01-17 | 470 | 470 | 467 | 467 | 3,000 | 934 |
| 2017-01-13 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2017-01-11 | 485 | 485 | 455 | 455 | 5,000 | 910 |
| 2017-01-10 | 497 | 497 | 488 | 488 | 8,000 | 976 |
| 2017-01-05 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2017-01-04 | 495 | 500 | 495 | 500 | 7,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.5株