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 |
|---|---|---|---|---|---|
| 2013/12/26 | 350 | 350 | 349 | 349 | 10,000 |
| 2013/12/25 | 349 | 349 | 349 | 349 | 1,000 |
| 2013/12/24 | 339 | 339 | 339 | 339 | 1,000 |
| 2013/12/20 | 329 | 329 | 329 | 329 | 1,000 |
| 2013/12/12 | 328 | 328 | 328 | 328 | 6,000 |
| 2013/12/11 | 318 | 318 | 318 | 318 | 4,000 |
| 2013/12/09 | 310 | 310 | 310 | 310 | 4,000 |
| 2013/11/27 | 316 | 316 | 316 | 316 | 4,000 |
| 2013/11/25 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/11/21 | 316 | 316 | 316 | 316 | 2,000 |
| 2013/11/19 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/11/18 | 308 | 308 | 308 | 308 | 2,000 |
| 2013/11/11 | 324 | 324 | 324 | 324 | 4,000 |
| 2013/10/28 | 325 | 325 | 325 | 325 | 4,000 |
| 2013/10/22 | 325 | 325 | 325 | 325 | 3,000 |
| 2013/10/17 | 310 | 315 | 310 | 315 | 2,000 |
| 2013/10/11 | 317 | 317 | 317 | 317 | 3,000 |
| 2013/10/10 | 310 | 310 | 310 | 310 | 3,000 |
| 2013/10/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/10/08 | 310 | 310 | 310 | 310 | 2,000 |
| 2013/10/07 | 314 | 314 | 314 | 314 | 3,000 |
| 2013/10/02 | 328 | 328 | 328 | 328 | 1,000 |
| 2013/09/27 | 336 | 336 | 336 | 336 | 1,000 |
| 2013/09/26 | 344 | 344 | 344 | 344 | 5,000 |
| 2013/09/20 | 344 | 344 | 344 | 344 | 2,000 |
| 2013/09/18 | 335 | 345 | 335 | 345 | 2,000 |
| 2013/09/11 | 335 | 335 | 334 | 334 | 9,000 |
| 2013/09/02 | 324 | 324 | 324 | 324 | 1,000 |
| 2013/08/26 | 380 | 380 | 380 | 380 | 3,000 |
| 2013/08/20 | 380 | 380 | 380 | 380 | 2,000 |
| 2013/08/12 | 390 | 390 | 390 | 390 | 3,000 |
| 2013/07/26 | 390 | 390 | 390 | 390 | 4,000 |
| 2013/07/24 | 391 | 391 | 391 | 391 | 2,000 |
| 2013/07/22 | 381 | 381 | 381 | 381 | 4,000 |
| 2013/07/17 | 391 | 391 | 381 | 381 | 7,000 |
| 2013/07/16 | 381 | 381 | 381 | 381 | 9,000 |
| 2013/07/12 | 323 | 371 | 323 | 371 | 5,000 |
| 2013/07/11 | 313 | 313 | 313 | 313 | 2,000 |
| 2013/07/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/07/09 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/07/02 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/06/26 | 300 | 300 | 300 | 300 | 5,000 |
| 2013/06/20 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/06/10 | 290 | 290 | 290 | 290 | 12,000 |
| 2013/06/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/06/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/06/04 | 277 | 277 | 277 | 277 | 2,000 |
| 2013/05/31 | 277 | 277 | 277 | 277 | 2,000 |
| 2013/05/30 | 292 | 292 | 284 | 284 | 4,000 |
| 2013/05/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/05/27 | 306 | 306 | 306 | 306 | 3,000 |
| 2013/05/21 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/05/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/05/10 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/05/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/04/30 | 297 | 297 | 289 | 289 | 7,000 |
| 2013/04/26 | 290 | 290 | 290 | 290 | 3,000 |
| 2013/04/25 | 289 | 289 | 289 | 289 | 1,000 |
| 2013/04/22 | 288 | 288 | 288 | 288 | 3,000 |
| 2013/04/15 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/04/11 | 288 | 288 | 288 | 288 | 4,000 |
| 2013/03/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/03/26 | 284 | 285 | 283 | 285 | 4,000 |
| 2013/03/25 | 285 | 285 | 283 | 283 | 3,000 |
| 2013/03/22 | 284 | 284 | 284 | 284 | 1,000 |
| 2013/03/21 | 285 | 285 | 285 | 285 | 3,000 |
| 2013/03/19 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/03/12 | 289 | 289 | 289 | 289 | 3,000 |
| 2013/03/08 | 285 | 285 | 285 | 285 | 3,000 |
| 2013/03/05 | 282 | 293 | 282 | 293 | 10,000 |
| 2013/03/04 | 281 | 285 | 281 | 285 | 4,000 |
| 2013/02/26 | 290 | 290 | 289 | 289 | 4,000 |
| 2013/02/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/02/21 | 289 | 289 | 289 | 289 | 1,000 |
| 2013/02/20 | 297 | 297 | 297 | 297 | 3,000 |
| 2013/02/13 | 298 | 298 | 298 | 298 | 3,000 |
| 2013/02/12 | 298 | 298 | 298 | 298 | 4,000 |
| 2013/02/08 | 299 | 299 | 298 | 298 | 20,000 |
| 2013/01/29 | 307 | 307 | 307 | 307 | 4,000 |
| 2013/01/22 | 299 | 299 | 299 | 299 | 2,000 |
| 2013/01/11 | 292 | 292 | 292 | 292 | 3,000 |