4391 ロジザード(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,035	2,035	2,000	2,018	10,700	2,018
2019-12-27	1,982	2,073	1,982	2,032	32,900	2,032
2019-12-26	1,923	1,966	1,914	1,962	19,800	1,962
2019-12-25	1,911	1,968	1,911	1,935	15,500	1,935
2019-12-24	1,899	1,930	1,890	1,908	15,000	1,908
2019-12-23	1,913	1,913	1,895	1,899	9,300	1,899
2019-12-20	1,898	1,916	1,898	1,901	9,800	1,901
2019-12-19	1,909	1,920	1,890	1,905	10,100	1,905
2019-12-18	1,946	1,946	1,893	1,900	13,600	1,900
2019-12-17	1,917	1,930	1,900	1,922	10,900	1,922
2019-12-16	1,950	1,956	1,917	1,931	11,900	1,931
2019-12-13	1,965	1,985	1,951	1,956	10,700	1,956
2019-12-12	2,026	2,026	1,950	1,965	10,800	1,965
2019-12-11	2,029	2,029	2,001	2,002	6,600	2,002
2019-12-10	2,010	2,042	2,001	2,037	7,900	2,037
2019-12-09	2,022	2,027	2,004	2,004	5,200	2,004
2019-12-06	2,011	2,034	2,000	2,022	7,000	2,022
2019-12-05	2,037	2,056	2,018	2,021	11,300	2,021
2019-12-04	2,022	2,046	2,006	2,013	15,000	2,013
2019-12-03	2,030	2,045	2,003	2,029	16,800	2,029
2019-12-02	2,067	2,086	2,064	2,080	13,300	2,080
2019-11-29	2,076	2,084	2,033	2,067	11,800	2,067
2019-11-28	2,083	2,083	2,047	2,057	7,100	2,057
2019-11-27	2,070	2,090	2,045	2,077	14,100	2,077
2019-11-26	2,021	2,083	2,020	2,064	21,000	2,064
2019-11-25	1,990	2,025	1,990	2,013	15,000	2,013
2019-11-22	1,959	1,989	1,951	1,979	12,500	1,979
2019-11-21	2,016	2,016	1,922	1,939	24,800	1,939
2019-11-20	2,015	2,048	1,980	1,996	12,200	1,996
2019-11-19	2,010	2,045	2,010	2,016	6,500	2,016
2019-11-18	1,955	2,028	1,955	2,009	16,800	2,009
2019-11-15	1,923	1,959	1,910	1,946	12,800	1,946
2019-11-14	1,910	1,949	1,902	1,908	44,100	1,908
2019-11-13	2,076	2,077	1,894	1,910	55,700	1,910
2019-11-12	2,092	2,092	2,054	2,058	4,600	2,058
2019-11-11	2,022	2,100	2,022	2,092	8,000	2,092
2019-11-08	2,022	2,070	2,022	2,022	8,000	2,022
2019-11-07	2,080	2,080	2,030	2,047	6,200	2,047
2019-11-06	2,072	2,072	2,043	2,056	2,900	2,056
2019-11-05	2,094	2,096	2,060	2,080	2,400	2,080
2019-11-01	2,103	2,114	2,073	2,090	5,800	2,090
2019-10-31	2,140	2,145	2,102	2,102	2,600	2,102
2019-10-30	2,148	2,170	2,102	2,140	15,800	2,140
2019-10-29	2,040	2,148	2,040	2,147	16,100	2,147
2019-10-28	2,037	2,078	2,037	2,040	11,000	2,040
2019-10-25	2,042	2,065	2,034	2,047	5,400	2,047
2019-10-24	2,035	2,050	2,022	2,042	11,100	2,042
2019-10-23	2,070	2,095	2,034	2,049	14,800	2,049
2019-10-21	2,100	2,128	2,084	2,096	9,400	2,096
2019-10-18	2,086	2,148	2,082	2,148	14,800	2,148
2019-10-17	2,142	2,148	2,098	2,103	14,500	2,103
2019-10-16	2,230	2,230	2,132	2,186	11,200	2,186
2019-10-15	2,156	2,223	2,156	2,194	7,600	2,194
2019-10-11	2,281	2,281	2,141	2,141	17,000	2,141
2019-10-10	2,112	2,179	2,112	2,131	17,400	2,131
2019-10-09	2,241	2,241	2,201	2,201	11,200	2,201
2019-10-08	2,255	2,323	2,255	2,286	11,800	2,286
2019-10-07	2,200	2,243	2,163	2,243	11,600	2,243
2019-10-04	2,119	2,190	2,100	2,181	17,100	2,181
2019-10-03	2,122	2,183	2,116	2,133	31,000	2,133
2019-10-02	2,263	2,276	2,222	2,222	18,800	2,222
2019-10-01	2,342	2,414	2,323	2,323	22,800	2,323
2019-09-30	2,345	2,345	2,260	2,303	27,700	2,303
2019-09-27	2,250	2,320	2,250	2,295	41,300	2,295
2019-09-26	2,255	2,286	2,236	2,264	30,100	2,264
2019-09-25	2,156	2,196	2,122	2,191	44,700	2,191
2019-09-24	2,105	2,135	2,082	2,129	23,100	2,129
2019-09-20	1,955	2,168	1,955	2,104	58,800	2,104
2019-09-19	1,935	2,018	1,928	1,955	46,100	1,955
2019-09-18	1,911	1,925	1,890	1,896	37,000	1,896
2019-09-17	1,978	1,978	1,900	1,923	44,800	1,923
2019-09-13	2,107	2,107	1,979	1,994	46,800	1,994
2019-09-12	2,150	2,174	2,096	2,103	15,500	2,103
2019-09-11	2,120	2,143	2,097	2,115	19,200	2,115
2019-09-10	2,120	2,130	2,077	2,095	25,900	2,095
2019-09-09	2,156	2,157	2,117	2,121	17,600	2,121
2019-09-06	2,144	2,208	2,144	2,147	25,300	2,147
2019-09-05	2,145	2,196	2,125	2,144	26,800	2,144
2019-09-04	2,149	2,149	2,106	2,115	14,800	2,115
2019-09-03	2,127	2,155	2,105	2,129	19,000	2,129
2019-09-02	2,123	2,190	2,123	2,144	13,700	2,144
2019-08-30	2,172	2,183	2,111	2,152	23,000	2,152
2019-08-29	2,204	2,225	2,142	2,180	22,900	2,180
2019-08-28	2,277	2,277	2,201	2,203	17,200	2,203
2019-08-27	2,290	2,297	2,265	2,277	7,200	2,277
2019-08-26	2,219	2,296	2,200	2,290	16,800	2,290
2019-08-23	2,315	2,338	2,265	2,319	12,800	2,319
2019-08-22	2,427	2,427	2,321	2,333	23,100	2,333
2019-08-21	2,270	2,463	2,253	2,377	20,300	2,377
2019-08-20	2,240	2,312	2,199	2,295	31,000	2,295
2019-08-19	2,203	2,320	2,201	2,230	58,000	2,230
2019-08-16	2,120	2,238	2,100	2,169	47,500	2,169
2019-08-15	2,142	2,168	2,086	2,132	61,000	2,132
2019-08-14	2,156	2,255	2,106	2,208	157,300	2,208
2019-08-13	2,558	2,577	2,229	2,256	161,300	2,256
2019-08-09	2,529	2,630	2,529	2,559	25,200	2,559
2019-08-08	2,553	2,598	2,527	2,529	11,200	2,529
2019-08-07	2,600	2,620	2,549	2,578	12,200	2,578
2019-08-06	2,401	2,622	2,401	2,600	51,200	2,600
2019-08-05	2,705	2,710	2,480	2,578	44,400	2,578
2019-08-02	2,770	2,824	2,705	2,711	39,400	2,711
2019-08-01	2,725	2,874	2,706	2,845	44,500	2,845
2019-07-31	2,831	2,831	2,712	2,770	28,100	2,770
2019-07-30	2,688	2,838	2,682	2,785	39,200	2,785
2019-07-29	2,680	2,715	2,632	2,685	32,700	2,685
2019-07-26	2,717	2,775	2,690	2,706	37,600	2,706
2019-07-25	2,806	2,867	2,715	2,747	72,200	2,747
2019-07-24	2,865	2,875	2,780	2,808	57,800	2,808
2019-07-23	2,830	2,880	2,763	2,866	56,600	2,866
2019-07-22	2,816	2,871	2,655	2,743	89,300	2,743
2019-07-19	2,633	2,884	2,633	2,829	120,400	2,829
2019-07-18	2,550	2,670	2,523	2,605	96,100	2,605
2019-07-17	2,431	2,530	2,424	2,523	44,500	2,523
2019-07-16	2,406	2,515	2,401	2,431	36,900	2,431
2019-07-12	2,534	2,550	2,391	2,412	80,800	2,412
2019-07-11	2,508	2,648	2,493	2,521	108,100	2,521
2019-07-10	2,373	2,554	2,340	2,529	102,200	2,529
2019-07-09	2,320	2,450	2,288	2,335	71,400	2,335
2019-07-08	2,390	2,390	2,327	2,354	43,600	2,354
2019-07-05	2,285	2,341	2,276	2,340	33,800	2,340
2019-07-04	2,330	2,343	2,282	2,285	31,800	2,285
2019-07-03	2,374	2,385	2,292	2,327	32,500	2,327
2019-07-02	2,304	2,365	2,283	2,342	38,300	2,342
2019-07-01	2,368	2,368	2,299	2,327	37,000	2,327
2019-06-28	2,300	2,343	2,231	2,276	49,300	2,276
2019-06-27	2,383	2,392	2,257	2,275	66,100	2,275
2019-06-26	2,184	2,368	2,159	2,295	102,400	2,295
2019-06-25	2,210	2,228	2,131	2,185	51,700	2,185
2019-06-24	2,115	2,242	2,111	2,201	72,300	2,201
2019-06-21	2,132	2,165	2,081	2,111	71,800	2,111
2019-06-20	2,137	2,155	2,081	2,097	67,000	2,097
2019-06-19	2,200	2,200	2,066	2,095	87,300	2,095
2019-06-18	2,335	2,336	2,159	2,170	137,600	2,170
2019-06-17	2,320	2,397	2,180	2,315	246,200	2,315
2019-06-14	2,187	2,309	2,174	2,297	23,000	2,297
2019-06-13	2,200	2,210	2,157	2,171	21,000	2,171
2019-06-12	2,289	2,289	2,224	2,236	30,700	2,236
2019-06-11	2,373	2,395	2,310	2,310	27,800	2,310
2019-06-10	2,469	2,494	2,378	2,410	37,000	2,410
2019-06-07	2,300	2,418	2,261	2,388	47,800	2,388
2019-06-06	2,342	2,445	2,272	2,308	56,300	2,308
2019-06-05	2,240	2,391	2,206	2,376	104,100	2,376
2019-06-04	2,092	2,139	2,050	2,131	32,400	2,131
2019-06-03	2,140	2,153	2,075	2,090	50,100	2,090
2019-05-31	2,215	2,276	2,190	2,208	27,900	2,208
2019-05-30	2,338	2,368	2,150	2,240	88,000	2,240
2019-05-29	2,473	2,473	2,352	2,372	44,200	2,372
2019-05-28	2,514	2,521	2,461	2,469	33,200	2,469
2019-05-27	2,546	2,574	2,501	2,534	37,900	2,534
2019-05-24	2,537	2,605	2,522	2,596	35,200	2,596
2019-05-23	2,600	2,639	2,574	2,618	31,000	2,618
2019-05-22	2,609	2,646	2,546	2,612	40,600	2,612
2019-05-21	2,612	2,652	2,569	2,616	40,400	2,616
2019-05-20	2,596	2,673	2,521	2,604	56,800	2,604
2019-05-17	2,385	2,810	2,374	2,576	154,600	2,576
2019-05-16	2,361	2,390	2,300	2,327	50,700	2,327
2019-05-15	2,498	2,499	2,323	2,359	123,500	2,359
2019-05-14	2,262	2,296	2,258	2,258	123,800	2,258
2019-05-13	2,720	2,775	2,660	2,758	91,200	2,758
2019-05-10	2,712	2,720	2,630	2,675	67,000	2,675
2019-05-09	2,849	2,849	2,712	2,750	38,600	2,750
2019-05-08	2,890	2,894	2,811	2,830	48,400	2,830
2019-05-07	2,892	2,960	2,868	2,910	34,600	2,910
2019-04-26	2,946	2,946	2,865	2,890	55,700	2,890
2019-04-25	3,050	3,050	2,943	2,964	34,500	2,964
2019-04-24	3,025	3,135	2,959	3,000	56,900	3,000
2019-04-23	3,010	3,075	2,932	3,045	39,300	3,045
2019-04-22	3,125	3,125	2,981	3,005	47,900	3,005
2019-04-19	3,120	3,170	3,080	3,100	30,600	3,100
2019-04-18	3,315	3,350	3,115	3,120	76,300	3,120
2019-04-17	3,325	3,330	3,255	3,295	44,500	3,295
2019-04-16	3,270	3,325	3,220	3,295	36,300	3,295
2019-04-15	3,255	3,365	3,215	3,270	44,800	3,270
2019-04-12	3,310	3,330	3,205	3,250	40,600	3,250
2019-04-11	3,205	3,365	3,190	3,305	54,300	3,305
2019-04-10	3,120	3,225	3,055	3,225	42,200	3,225
2019-04-09	3,295	3,305	3,100	3,190	95,200	3,190
2019-04-08	3,320	3,355	3,255	3,295	40,300	3,295
2019-04-05	3,330	3,390	3,255	3,295	31,800	3,295
2019-04-04	3,405	3,475	3,310	3,310	37,500	3,310
2019-04-03	3,485	3,485	3,350	3,415	37,200	3,415
2019-04-02	3,515	3,530	3,280	3,460	104,500	3,460
2019-04-01	3,680	3,730	3,400	3,460	116,600	3,460
2019-03-29	3,800	3,890	3,575	3,640	178,000	3,640
2019-03-28	3,500	3,770	3,385	3,745	234,800	3,745
2019-03-27	3,310	3,470	3,290	3,470	138,800	3,470
2019-03-26	3,180	3,320	3,135	3,170	86,900	3,170
2019-03-25	3,110	3,150	3,015	3,105	57,500	3,105
2019-03-22	3,110	3,320	3,110	3,230	85,400	3,230
2019-03-20	3,115	3,160	3,055	3,100	24,100	3,100
2019-03-19	3,205	3,250	3,040	3,095	80,700	3,095
2019-03-18	3,345	3,420	3,155	3,200	196,800	3,200
2019-03-15	2,995	3,215	2,980	3,140	106,300	3,140
2019-03-14	3,080	3,085	2,880	2,910	61,600	2,910
2019-03-13	3,045	3,115	3,000	3,020	25,800	3,020
2019-03-12	3,250	3,325	3,065	3,085	80,400	3,085
2019-03-11	3,190	3,280	3,160	3,210	58,900	3,210
2019-03-08	3,200	3,240	3,075	3,120	73,100	3,120
2019-03-07	3,225	3,330	3,140	3,265	134,800	3,265
2019-03-06	3,080	3,200	3,040	3,180	94,100	3,180
2019-03-05	3,000	3,080	2,970	3,015	50,400	3,015
2019-03-04	2,875	3,060	2,875	3,050	85,400	3,050
2019-03-01	2,840	2,935	2,825	2,861	47,600	2,861
2019-02-28	2,966	2,966	2,820	2,832	53,800	2,832
2019-02-27	3,000	3,010	2,942	2,966	26,300	2,966
2019-02-26	3,010	3,070	2,931	2,977	65,500	2,977
2019-02-25	2,936	2,976	2,905	2,974	52,700	2,974
2019-02-22	3,010	3,025	2,937	2,986	51,100	2,986
2019-02-21	3,230	3,240	3,030	3,040	138,300	3,040
2019-02-20	3,450	3,475	3,200	3,280	103,300	3,280
2019-02-19	3,140	3,435	3,140	3,330	153,600	3,330
2019-02-18	2,898	3,150	2,895	3,100	97,500	3,100
2019-02-15	2,855	2,889	2,762	2,810	53,500	2,810
2019-02-14	2,930	2,999	2,832	2,903	95,500	2,903
2019-02-13	3,205	3,360	2,990	3,000	121,100	3,000
2019-02-12	3,105	3,310	3,100	3,165	52,900	3,165
2019-02-08	3,235	3,280	3,050	3,165	64,300	3,165
2019-02-07	3,405	3,405	3,205	3,340	67,600	3,340
2019-02-06	3,480	3,680	3,345	3,400	166,000	3,400
2019-02-05	3,220	3,480	3,220	3,450	122,700	3,450
2019-02-04	3,260	3,310	3,100	3,190	105,500	3,190
2019-02-01	3,335	3,465	3,260	3,290	77,300	3,290
2019-01-31	3,420	3,525	3,220	3,320	133,800	3,320
2019-01-30	3,570	3,655	3,350	3,405	100,700	3,405
2019-01-29	3,590	3,700	3,460	3,670	119,100	3,670
2019-01-28	3,895	3,895	3,565	3,645	97,900	3,645
2019-01-25	3,940	3,970	3,815	3,890	114,700	3,890
2019-01-24	4,100	4,295	4,020	4,020	168,400	4,020
2019-01-23	3,755	4,085	3,750	4,040	139,900	4,040
2019-01-22	3,950	3,960	3,700	3,895	96,900	3,895
2019-01-21	4,350	4,380	3,820	3,895	258,100	3,895
2019-01-18	3,840	4,320	3,740	4,255	399,500	4,255
2019-01-17	3,500	3,770	3,420	3,715	190,100	3,715
2019-01-16	3,860	3,890	3,285	3,380	359,500	3,380
2019-01-15	3,280	3,530	3,200	3,265	128,000	3,265
2019-01-11	3,470	3,540	3,305	3,340	146,500	3,340
2019-01-10	3,500	3,765	3,440	3,470	156,100	3,470
2019-01-09	3,855	3,855	3,605	3,620	183,700	3,620
2019-01-08	3,700	4,185	3,580	3,995	324,100	3,995
2019-01-07	3,800	3,815	3,540	3,630	206,700	3,630
2019-01-04	3,000	3,435	3,000	3,435	228,800	3,435

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31