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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,200 |
| 2018/12/27 | 1,495 | 1,555 | 1,495 | 1,550 | 7,500 |
| 2018/12/26 | 1,439 | 1,487 | 1,427 | 1,468 | 2,000 |
| 2018/12/25 | 1,450 | 1,479 | 1,425 | 1,425 | 16,100 |
| 2018/12/21 | 1,511 | 1,515 | 1,495 | 1,509 | 6,400 |
| 2018/12/20 | 1,602 | 1,609 | 1,536 | 1,536 | 4,900 |
| 2018/12/19 | 1,620 | 1,639 | 1,597 | 1,602 | 3,100 |
| 2018/12/18 | 1,615 | 1,622 | 1,600 | 1,600 | 3,200 |
| 2018/12/17 | 1,618 | 1,650 | 1,618 | 1,635 | 1,700 |
| 2018/12/14 | 1,620 | 1,629 | 1,615 | 1,616 | 4,600 |
| 2018/12/13 | 1,623 | 1,629 | 1,623 | 1,629 | 400 |
| 2018/12/12 | 1,639 | 1,639 | 1,623 | 1,623 | 600 |
| 2018/12/11 | 1,625 | 1,625 | 1,623 | 1,625 | 2,600 |
| 2018/12/10 | 1,644 | 1,644 | 1,625 | 1,625 | 2,500 |
| 2018/12/07 | 1,640 | 1,644 | 1,638 | 1,644 | 600 |
| 2018/12/06 | 1,641 | 1,641 | 1,638 | 1,638 | 4,900 |
| 2018/12/05 | 1,666 | 1,666 | 1,646 | 1,646 | 6,000 |
| 2018/12/04 | 1,672 | 1,680 | 1,672 | 1,673 | 300 |
| 2018/12/03 | 1,689 | 1,689 | 1,671 | 1,671 | 700 |
| 2018/11/30 | 1,670 | 1,672 | 1,670 | 1,672 | 300 |
| 2018/11/29 | 1,699 | 1,699 | 1,691 | 1,691 | 300 |
| 2018/11/28 | 1,670 | 1,670 | 1,650 | 1,665 | 1,800 |
| 2018/11/27 | 1,670 | 1,670 | 1,670 | 1,670 | 1,100 |
| 2018/11/26 | 1,699 | 1,699 | 1,699 | 1,699 | 2,000 |
| 2018/11/22 | 1,655 | 1,699 | 1,655 | 1,699 | 800 |
| 2018/11/21 | 1,689 | 1,690 | 1,655 | 1,690 | 1,700 |
| 2018/11/20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2018/11/19 | 1,660 | 1,690 | 1,660 | 1,690 | 500 |
| 2018/11/16 | 1,708 | 1,708 | 1,658 | 1,660 | 4,400 |
| 2018/11/15 | 1,746 | 1,746 | 1,698 | 1,707 | 5,300 |
| 2018/11/14 | 1,775 | 1,790 | 1,746 | 1,746 | 2,200 |
| 2018/11/13 | 1,770 | 1,770 | 1,730 | 1,740 | 7,500 |
| 2018/11/12 | 1,810 | 1,835 | 1,765 | 1,765 | 3,700 |
| 2018/11/09 | 1,795 | 1,799 | 1,715 | 1,799 | 2,700 |
| 2018/11/08 | 1,809 | 1,827 | 1,801 | 1,801 | 700 |
| 2018/11/07 | 1,820 | 1,820 | 1,790 | 1,790 | 300 |
| 2018/11/06 | 1,826 | 1,826 | 1,792 | 1,792 | 500 |
| 2018/11/05 | 1,809 | 1,829 | 1,809 | 1,829 | 200 |
| 2018/11/02 | 1,778 | 1,809 | 1,778 | 1,809 | 1,100 |
| 2018/10/31 | 1,770 | 1,800 | 1,760 | 1,769 | 700 |
| 2018/10/30 | 1,784 | 1,785 | 1,784 | 1,785 | 800 |
| 2018/10/29 | 1,790 | 1,790 | 1,768 | 1,790 | 600 |
| 2018/10/26 | 1,835 | 1,842 | 1,805 | 1,830 | 3,000 |
| 2018/10/25 | 1,801 | 1,830 | 1,801 | 1,830 | 1,000 |
| 2018/10/24 | 1,884 | 1,884 | 1,884 | 1,884 | 100 |
| 2018/10/23 | 1,862 | 1,894 | 1,862 | 1,894 | 400 |
| 2018/10/22 | 1,880 | 1,880 | 1,830 | 1,856 | 1,300 |
| 2018/10/19 | 1,851 | 1,880 | 1,851 | 1,880 | 400 |
| 2018/10/18 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2018/10/17 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
| 2018/10/16 | 1,870 | 1,870 | 1,804 | 1,858 | 1,400 |
| 2018/10/15 | 1,870 | 1,870 | 1,870 | 1,870 | 400 |
| 2018/10/12 | 1,867 | 1,867 | 1,865 | 1,865 | 200 |
| 2018/10/11 | 1,851 | 1,867 | 1,840 | 1,867 | 800 |
| 2018/10/10 | 1,900 | 1,901 | 1,900 | 1,900 | 1,500 |
| 2018/10/09 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2018/10/04 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2018/10/02 | 1,898 | 1,898 | 1,898 | 1,898 | 200 |
| 2018/10/01 | 1,910 | 1,910 | 1,891 | 1,891 | 1,500 |
| 2018/09/28 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
| 2018/09/26 | 1,910 | 1,915 | 1,910 | 1,915 | 1,400 |
| 2018/09/25 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
| 2018/09/21 | 1,910 | 1,910 | 1,910 | 1,910 | 500 |
| 2018/09/20 | 1,898 | 1,899 | 1,890 | 1,890 | 500 |
| 2018/09/19 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2018/09/18 | 1,886 | 1,900 | 1,886 | 1,890 | 700 |
| 2018/09/14 | 1,887 | 1,908 | 1,887 | 1,908 | 300 |
| 2018/09/13 | 1,890 | 1,899 | 1,887 | 1,887 | 400 |
| 2018/09/12 | 1,891 | 1,900 | 1,890 | 1,890 | 400 |
| 2018/09/11 | 1,915 | 1,915 | 1,915 | 1,915 | 1,300 |
| 2018/09/10 | 1,901 | 1,904 | 1,891 | 1,899 | 900 |
| 2018/09/07 | 1,916 | 1,916 | 1,891 | 1,891 | 1,800 |
| 2018/09/05 | 1,915 | 1,915 | 1,915 | 1,915 | 100 |
| 2018/09/04 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
| 2018/09/03 | 1,915 | 1,915 | 1,915 | 1,915 | 200 |
| 2018/08/31 | 1,911 | 1,915 | 1,911 | 1,915 | 200 |
| 2018/08/30 | 1,919 | 1,919 | 1,910 | 1,915 | 2,000 |
| 2018/08/29 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
| 2018/08/28 | 1,950 | 1,950 | 1,949 | 1,949 | 200 |
| 2018/08/27 | 1,930 | 1,930 | 1,930 | 1,930 | 800 |
| 2018/08/24 | 1,936 | 1,936 | 1,930 | 1,930 | 1,500 |
| 2018/08/23 | 1,947 | 1,947 | 1,947 | 1,947 | 100 |
| 2018/08/22 | 1,952 | 1,964 | 1,945 | 1,947 | 1,200 |
| 2018/08/21 | 1,980 | 1,980 | 1,945 | 1,951 | 1,500 |
| 2018/08/20 | 1,985 | 1,985 | 1,980 | 1,980 | 900 |
| 2018/08/16 | 1,971 | 1,980 | 1,971 | 1,980 | 200 |
| 2018/08/15 | 1,980 | 1,980 | 1,980 | 1,980 | 500 |
| 2018/08/14 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
| 2018/08/13 | 2,020 | 2,020 | 1,980 | 1,980 | 1,700 |
| 2018/08/10 | 1,971 | 2,000 | 1,970 | 2,000 | 2,700 |
| 2018/08/09 | 1,997 | 2,015 | 1,955 | 1,970 | 8,100 |
| 2018/08/08 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2018/08/07 | 1,882 | 1,882 | 1,882 | 1,882 | 1,400 |
| 2018/08/06 | 1,896 | 1,897 | 1,896 | 1,897 | 500 |
| 2018/08/03 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2018/08/02 | 1,949 | 1,949 | 1,906 | 1,906 | 400 |
| 2018/08/01 | 1,915 | 1,915 | 1,910 | 1,915 | 300 |
| 2018/07/31 | 1,925 | 1,925 | 1,900 | 1,900 | 1,200 |
| 2018/07/30 | 1,925 | 1,925 | 1,925 | 1,925 | 200 |
| 2018/07/27 | 1,935 | 1,935 | 1,935 | 1,935 | 600 |
| 2018/07/26 | 1,905 | 1,915 | 1,905 | 1,915 | 400 |
| 2018/07/24 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
| 2018/07/23 | 1,890 | 1,910 | 1,890 | 1,905 | 300 |
| 2018/07/20 | 1,950 | 1,950 | 1,950 | 1,950 | 3,100 |
| 2018/07/11 | 1,970 | 1,975 | 1,950 | 1,950 | 7,000 |
| 2018/07/10 | 1,947 | 1,950 | 1,947 | 1,950 | 800 |
| 2018/07/09 | 1,889 | 1,907 | 1,880 | 1,907 | 800 |
| 2018/07/06 | 1,840 | 1,879 | 1,839 | 1,879 | 1,300 |
| 2018/07/05 | 1,852 | 1,879 | 1,850 | 1,869 | 2,300 |
| 2018/07/04 | 1,871 | 1,871 | 1,851 | 1,851 | 1,400 |
| 2018/07/03 | 1,893 | 1,893 | 1,893 | 1,893 | 100 |
| 2018/07/02 | 1,903 | 1,903 | 1,894 | 1,894 | 600 |
| 2018/06/28 | 1,900 | 1,923 | 1,900 | 1,923 | 400 |
| 2018/06/27 | 1,929 | 1,929 | 1,929 | 1,929 | 100 |
| 2018/06/26 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
| 2018/06/25 | 1,974 | 1,974 | 1,974 | 1,974 | 100 |
| 2018/06/22 | 1,974 | 1,974 | 1,974 | 1,974 | 100 |
| 2018/06/21 | 2,000 | 2,000 | 1,990 | 1,990 | 600 |
| 2018/06/20 | 2,001 | 2,009 | 2,000 | 2,001 | 1,300 |
| 2018/06/19 | 2,047 | 2,047 | 2,001 | 2,001 | 1,200 |
| 2018/06/18 | 2,069 | 2,069 | 2,010 | 2,020 | 2,000 |
| 2018/06/15 | 2,085 | 2,100 | 2,000 | 2,069 | 5,400 |
| 2018/06/14 | 1,950 | 1,998 | 1,950 | 1,998 | 600 |
| 2018/06/13 | 1,950 | 1,958 | 1,950 | 1,958 | 1,500 |
| 2018/06/12 | 1,920 | 1,939 | 1,920 | 1,939 | 4,500 |
| 2018/06/11 | 1,873 | 1,900 | 1,873 | 1,900 | 2,200 |
| 2018/06/07 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
| 2018/06/06 | 1,840 | 1,846 | 1,840 | 1,846 | 1,600 |
| 2018/06/05 | 1,918 | 1,918 | 1,850 | 1,850 | 2,900 |
| 2018/06/04 | 1,879 | 1,879 | 1,878 | 1,878 | 200 |
| 2018/06/01 | 1,865 | 1,873 | 1,865 | 1,873 | 800 |
| 2018/05/31 | 1,853 | 1,868 | 1,850 | 1,856 | 1,100 |
| 2018/05/30 | 1,866 | 1,866 | 1,826 | 1,850 | 1,700 |
| 2018/05/29 | 1,933 | 1,933 | 1,900 | 1,900 | 2,100 |
| 2018/05/28 | 1,939 | 1,945 | 1,933 | 1,933 | 2,000 |
| 2018/05/25 | 1,933 | 1,933 | 1,933 | 1,933 | 400 |
| 2018/05/24 | 1,971 | 1,971 | 1,971 | 1,971 | 1,300 |
| 2018/05/23 | 1,952 | 1,970 | 1,952 | 1,970 | 300 |
| 2018/05/22 | 1,975 | 1,975 | 1,975 | 1,975 | 600 |
| 2018/05/21 | 1,973 | 1,973 | 1,955 | 1,955 | 500 |
| 2018/05/18 | 1,929 | 1,952 | 1,929 | 1,952 | 1,400 |
| 2018/05/17 | 1,967 | 1,969 | 1,965 | 1,969 | 700 |
| 2018/05/16 | 2,018 | 2,018 | 1,990 | 2,000 | 2,200 |
| 2018/05/15 | 2,068 | 2,068 | 2,040 | 2,040 | 1,300 |
| 2018/05/14 | 2,050 | 2,065 | 2,050 | 2,051 | 2,000 |
| 2018/05/11 | 2,121 | 2,139 | 1,964 | 2,050 | 10,900 |
| 2018/05/10 | 1,970 | 2,150 | 1,970 | 2,100 | 6,500 |
| 2018/05/09 | 1,870 | 1,930 | 1,870 | 1,930 | 2,000 |
| 2018/05/08 | 1,870 | 1,870 | 1,870 | 1,870 | 200 |
| 2018/05/02 | 1,880 | 1,880 | 1,878 | 1,878 | 1,100 |
| 2018/05/01 | 1,879 | 1,896 | 1,879 | 1,896 | 700 |
| 2018/04/27 | 1,882 | 1,882 | 1,856 | 1,871 | 600 |
| 2018/04/26 | 1,874 | 1,876 | 1,874 | 1,876 | 1,400 |
| 2018/04/25 | 1,845 | 1,874 | 1,845 | 1,874 | 1,000 |
| 2018/04/24 | 1,885 | 1,885 | 1,885 | 1,885 | 300 |
| 2018/04/23 | 1,885 | 1,885 | 1,885 | 1,885 | 600 |
| 2018/04/20 | 1,856 | 1,865 | 1,856 | 1,865 | 300 |
| 2018/04/19 | 1,865 | 1,865 | 1,855 | 1,855 | 300 |
| 2018/04/17 | 1,870 | 1,870 | 1,865 | 1,865 | 400 |
| 2018/04/16 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2018/04/13 | 1,895 | 1,899 | 1,865 | 1,865 | 600 |
| 2018/04/12 | 1,855 | 1,880 | 1,855 | 1,870 | 5,600 |
| 2018/04/11 | 1,935 | 1,935 | 1,915 | 1,916 | 1,700 |
| 2018/04/10 | 1,915 | 1,915 | 1,915 | 1,915 | 100 |
| 2018/04/09 | 1,887 | 1,887 | 1,887 | 1,887 | 1,000 |
| 2018/04/06 | 1,845 | 1,870 | 1,845 | 1,864 | 500 |
| 2018/04/05 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2018/04/04 | 1,840 | 1,860 | 1,836 | 1,860 | 600 |
| 2018/04/03 | 1,855 | 1,860 | 1,850 | 1,859 | 700 |
| 2018/04/02 | 1,860 | 1,865 | 1,860 | 1,861 | 300 |
| 2018/03/30 | 1,890 | 1,895 | 1,890 | 1,895 | 500 |
| 2018/03/29 | 1,875 | 1,895 | 1,875 | 1,895 | 200 |
| 2018/03/28 | 1,888 | 1,888 | 1,886 | 1,888 | 300 |
| 2018/03/27 | 1,899 | 1,899 | 1,865 | 1,899 | 500 |
| 2018/03/26 | 1,878 | 1,878 | 1,850 | 1,878 | 1,100 |
| 2018/03/23 | 1,870 | 1,882 | 1,870 | 1,878 | 800 |
| 2018/03/22 | 1,902 | 1,902 | 1,900 | 1,902 | 600 |
| 2018/03/20 | 1,905 | 1,918 | 1,845 | 1,899 | 1,900 |
| 2018/03/19 | 1,919 | 1,927 | 1,899 | 1,905 | 700 |
| 2018/03/16 | 1,880 | 1,905 | 1,880 | 1,905 | 800 |
| 2018/03/14 | 1,870 | 1,883 | 1,870 | 1,879 | 2,000 |
| 2018/03/13 | 1,870 | 1,879 | 1,870 | 1,871 | 1,000 |
| 2018/03/12 | 1,879 | 1,910 | 1,820 | 1,820 | 3,900 |
| 2018/03/09 | 1,855 | 1,879 | 1,855 | 1,879 | 1,000 |
| 2018/03/08 | 1,850 | 1,855 | 1,845 | 1,855 | 900 |
| 2018/03/07 | 1,856 | 1,856 | 1,856 | 1,856 | 200 |
| 2018/03/06 | 1,835 | 1,875 | 1,835 | 1,855 | 400 |
| 2018/03/05 | 1,900 | 1,900 | 1,840 | 1,850 | 1,700 |
| 2018/03/02 | 1,906 | 1,906 | 1,860 | 1,900 | 800 |
| 2018/03/01 | 1,925 | 1,925 | 1,910 | 1,910 | 1,700 |
| 2018/02/28 | 1,920 | 1,931 | 1,920 | 1,931 | 500 |
| 2018/02/27 | 1,940 | 1,941 | 1,940 | 1,941 | 800 |
| 2018/02/26 | 1,941 | 1,948 | 1,935 | 1,940 | 1,900 |
| 2018/02/23 | 1,940 | 1,940 | 1,940 | 1,940 | 300 |
| 2018/02/22 | 1,967 | 1,967 | 1,965 | 1,967 | 900 |
| 2018/02/21 | 1,920 | 1,968 | 1,920 | 1,968 | 500 |
| 2018/02/20 | 1,934 | 1,948 | 1,833 | 1,940 | 3,300 |
| 2018/02/19 | 1,987 | 1,990 | 1,901 | 1,934 | 1,800 |
| 2018/02/16 | 1,900 | 1,909 | 1,900 | 1,907 | 2,700 |
| 2018/02/15 | 1,826 | 1,885 | 1,826 | 1,885 | 1,600 |
| 2018/02/14 | 1,810 | 1,832 | 1,802 | 1,826 | 2,600 |
| 2018/02/13 | 1,928 | 1,964 | 1,888 | 1,888 | 4,200 |
| 2018/02/09 | 1,830 | 1,888 | 1,830 | 1,888 | 2,900 |
| 2018/02/08 | 1,875 | 1,959 | 1,859 | 1,959 | 1,700 |
| 2018/02/07 | 1,859 | 1,865 | 1,840 | 1,840 | 400 |
| 2018/02/06 | 1,750 | 1,820 | 1,735 | 1,799 | 8,700 |
| 2018/02/05 | 1,889 | 1,920 | 1,850 | 1,890 | 3,800 |
| 2018/02/02 | 1,961 | 1,969 | 1,934 | 1,969 | 1,200 |
| 2018/02/01 | 1,934 | 1,961 | 1,934 | 1,961 | 3,200 |
| 2018/01/31 | 1,869 | 1,929 | 1,869 | 1,929 | 2,700 |
| 2018/01/30 | 1,850 | 1,924 | 1,850 | 1,859 | 2,800 |
| 2018/01/29 | 1,831 | 1,845 | 1,831 | 1,845 | 1,900 |
| 2018/01/26 | 1,855 | 1,855 | 1,825 | 1,848 | 2,400 |
| 2018/01/25 | 1,855 | 1,862 | 1,852 | 1,862 | 3,400 |
| 2018/01/24 | 1,860 | 1,863 | 1,841 | 1,863 | 4,900 |
| 2018/01/23 | 1,890 | 1,895 | 1,888 | 1,888 | 1,800 |
| 2018/01/22 | 1,915 | 1,920 | 1,890 | 1,895 | 2,700 |
| 2018/01/19 | 1,892 | 1,915 | 1,868 | 1,915 | 2,900 |
| 2018/01/18 | 1,921 | 1,936 | 1,914 | 1,914 | 800 |
| 2018/01/17 | 1,930 | 1,935 | 1,912 | 1,921 | 1,900 |
| 2018/01/16 | 1,963 | 1,983 | 1,955 | 1,955 | 1,300 |
| 2018/01/15 | 2,000 | 2,000 | 1,975 | 1,980 | 2,600 |
| 2018/01/12 | 2,008 | 2,015 | 2,000 | 2,015 | 2,100 |
| 2018/01/11 | 2,023 | 2,025 | 2,010 | 2,025 | 600 |
| 2018/01/10 | 2,031 | 2,045 | 2,028 | 2,035 | 3,000 |
| 2018/01/09 | 2,084 | 2,085 | 2,030 | 2,031 | 2,500 |
| 2018/01/05 | 2,120 | 2,120 | 2,029 | 2,084 | 4,200 |
| 2018/01/04 | 2,079 | 2,089 | 2,051 | 2,070 | 2,800 |