ロジネットジャパン(9027)の株価時系列情報
ロジネットジャパン(9027)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/28 | 354 | 354 | 354 | 354 | 4,000 |
| 2009/12/25 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/12/21 | 349 | 349 | 349 | 349 | 2,000 |
| 2009/12/17 | 350 | 365 | 350 | 365 | 3,000 |
| 2009/12/11 | 366 | 366 | 366 | 366 | 8,000 |
| 2009/12/10 | 350 | 360 | 350 | 360 | 4,000 |
| 2009/12/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/11/30 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/11/26 | 350 | 350 | 350 | 350 | 5,000 |
| 2009/11/20 | 353 | 353 | 353 | 353 | 3,000 |
| 2009/10/30 | 364 | 364 | 364 | 364 | 3,000 |
| 2009/10/26 | 369 | 369 | 369 | 369 | 1,000 |
| 2009/10/22 | 350 | 358 | 350 | 358 | 5,000 |
| 2009/10/20 | 375 | 375 | 375 | 375 | 2,000 |
| 2009/10/16 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/10/09 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/09/30 | 366 | 366 | 366 | 366 | 2,000 |
| 2009/09/28 | 367 | 367 | 367 | 367 | 1,000 |
| 2009/09/24 | 380 | 380 | 372 | 372 | 4,000 |
| 2009/09/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/09/17 | 368 | 380 | 364 | 380 | 4,000 |
| 2009/09/01 | 403 | 403 | 378 | 378 | 3,000 |
| 2009/08/31 | 398 | 398 | 398 | 398 | 1,000 |
| 2009/08/26 | 399 | 399 | 399 | 399 | 3,000 |
| 2009/08/25 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/08/21 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/08/20 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/08/11 | 391 | 391 | 391 | 391 | 1,000 |
| 2009/07/31 | 395 | 395 | 395 | 395 | 2,000 |
| 2009/07/27 | 396 | 396 | 396 | 396 | 2,000 |
| 2009/07/23 | 381 | 381 | 381 | 381 | 8,000 |
| 2009/07/22 | 430 | 430 | 430 | 430 | 5,000 |
| 2009/07/13 | 425 | 425 | 425 | 425 | 18,000 |
| 2009/07/10 | 410 | 425 | 410 | 425 | 9,000 |
| 2009/07/09 | 410 | 411 | 410 | 411 | 4,000 |
| 2009/07/06 | 411 | 411 | 411 | 411 | 2,000 |
| 2009/06/30 | 381 | 381 | 381 | 381 | 1,000 |
| 2009/06/29 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/06/26 | 364 | 365 | 364 | 365 | 3,000 |
| 2009/06/22 | 364 | 364 | 364 | 364 | 5,000 |
| 2009/06/19 | 358 | 358 | 353 | 353 | 3,000 |
| 2009/06/15 | 340 | 340 | 340 | 340 | 2,000 |
| 2009/06/09 | 330 | 330 | 330 | 330 | 2,000 |
| 2009/05/29 | 375 | 375 | 375 | 375 | 2,000 |
| 2009/05/27 | 398 | 398 | 398 | 398 | 3,000 |
| 2009/05/25 | 363 | 363 | 363 | 363 | 2,000 |
| 2009/05/01 | 331 | 331 | 331 | 331 | 2,000 |
| 2009/04/30 | 321 | 321 | 321 | 321 | 4,000 |
| 2009/04/28 | 307 | 307 | 306 | 306 | 3,000 |
| 2009/04/27 | 296 | 296 | 296 | 296 | 1,000 |
| 2009/04/22 | 296 | 296 | 296 | 296 | 1,000 |
| 2009/04/21 | 286 | 286 | 286 | 286 | 2,000 |
| 2009/04/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/03/31 | 281 | 281 | 281 | 281 | 4,000 |
| 2009/03/26 | 281 | 281 | 281 | 281 | 9,000 |
| 2009/03/23 | 267 | 267 | 267 | 267 | 4,000 |
| 2009/02/27 | 252 | 252 | 252 | 252 | 5,000 |
| 2009/02/26 | 252 | 252 | 252 | 252 | 4,000 |
| 2009/02/25 | 240 | 252 | 240 | 252 | 3,000 |
| 2009/02/20 | 242 | 242 | 242 | 242 | 4,000 |
| 2009/02/16 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/01/30 | 250 | 250 | 250 | 250 | 4,000 |
| 2009/01/28 | 250 | 250 | 250 | 250 | 6,000 |
| 2009/01/27 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/01/20 | 220 | 220 | 220 | 220 | 4,000 |
| 2009/01/13 | 190 | 190 | 190 | 190 | 2,000 |