4391 ロジザード(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,780	1,807	1,759	1,778	11,300	1,778
2020-12-29	1,795	1,850	1,773	1,809	35,000	1,809
2020-12-28	1,782	1,808	1,735	1,755	27,500	1,755
2020-12-25	1,738	1,780	1,714	1,755	38,500	1,755
2020-12-24	1,742	1,742	1,686	1,704	23,100	1,704
2020-12-23	1,719	1,769	1,719	1,748	25,800	1,748
2020-12-22	1,789	1,798	1,701	1,719	34,200	1,719
2020-12-21	1,870	1,870	1,785	1,789	33,100	1,789
2020-12-18	1,820	1,882	1,816	1,880	42,800	1,880
2020-12-17	1,760	1,837	1,733	1,822	51,400	1,822
2020-12-16	1,801	1,819	1,743	1,764	34,200	1,764
2020-12-15	1,819	1,863	1,786	1,811	58,200	1,811
2020-12-14	1,789	1,806	1,750	1,802	40,600	1,802
2020-12-11	1,657	1,806	1,622	1,800	74,100	1,800
2020-12-10	1,690	1,719	1,621	1,621	51,900	1,621
2020-12-09	1,770	1,770	1,700	1,709	31,500	1,709
2020-12-08	1,718	1,779	1,688	1,779	45,200	1,779
2020-12-07	1,770	1,770	1,677	1,718	58,400	1,718
2020-12-04	1,800	1,805	1,723	1,762	69,300	1,762
2020-12-03	1,785	1,850	1,761	1,822	124,100	1,822
2020-12-02	1,700	1,734	1,677	1,716	37,800	1,716
2020-12-01	1,692	1,745	1,674	1,695	32,500	1,695
2020-11-30	1,659	1,728	1,624	1,692	55,300	1,692
2020-11-27	1,621	1,652	1,613	1,648	23,000	1,648
2020-11-26	1,618	1,635	1,605	1,623	18,500	1,623
2020-11-25	1,707	1,707	1,619	1,620	32,500	1,620
2020-11-24	1,688	1,719	1,685	1,701	31,100	1,701
2020-11-20	1,620	1,679	1,620	1,674	33,700	1,674
2020-11-19	1,710	1,713	1,613	1,628	67,000	1,628
2020-11-18	1,738	1,753	1,668	1,720	81,700	1,720
2020-11-17	1,728	1,741	1,691	1,717	80,000	1,717
2020-11-16	1,759	1,785	1,662	1,689	182,700	1,689
2020-11-13	1,599	1,605	1,525	1,599	43,800	1,599
2020-11-12	1,601	1,631	1,580	1,624	34,100	1,624
2020-11-11	1,553	1,599	1,534	1,595	26,800	1,595
2020-11-10	1,619	1,619	1,532	1,552	42,700	1,552
2020-11-09	1,605	1,640	1,600	1,624	57,800	1,624
2020-11-06	1,595	1,595	1,543	1,560	21,800	1,560
2020-11-05	1,531	1,589	1,531	1,570	39,300	1,570
2020-11-04	1,466	1,539	1,460	1,530	36,700	1,530
2020-11-02	1,478	1,485	1,425	1,460	41,300	1,460
2020-10-30	1,550	1,554	1,458	1,478	51,500	1,478
2020-10-29	1,580	1,584	1,523	1,554	27,600	1,554
2020-10-28	1,559	1,600	1,550	1,593	47,100	1,593
2020-10-27	1,500	1,547	1,463	1,547	49,100	1,547
2020-10-26	1,587	1,590	1,517	1,517	33,500	1,517
2020-10-23	1,583	1,584	1,510	1,575	51,900	1,575
2020-10-22	1,607	1,615	1,556	1,581	49,600	1,581
2020-10-21	1,637	1,637	1,604	1,611	27,100	1,611
2020-10-20	1,630	1,653	1,614	1,631	25,400	1,631
2020-10-19	1,580	1,646	1,562	1,640	30,900	1,640
2020-10-16	1,660	1,660	1,582	1,597	53,300	1,597
2020-10-15	1,716	1,716	1,651	1,655	44,100	1,655
2020-10-14	1,700	1,738	1,670	1,730	53,100	1,730
2020-10-13	1,735	1,747	1,681	1,688	57,800	1,688
2020-10-12	1,780	1,785	1,709	1,733	102,300	1,733
2020-10-09	1,677	1,753	1,666	1,733	122,600	1,733
2020-10-08	1,650	1,672	1,619	1,660	43,700	1,660
2020-10-07	1,632	1,635	1,602	1,635	20,700	1,635
2020-10-06	1,619	1,644	1,600	1,636	31,400	1,636
2020-10-05	1,575	1,618	1,563	1,615	31,800	1,615
2020-10-02	1,653	1,672	1,562	1,575	82,000	1,575
2020-09-30	1,631	1,712	1,624	1,665	95,900	1,665
2020-09-29	1,566	1,635	1,561	1,635	37,100	1,635
2020-09-28	1,580	1,587	1,537	1,562	52,600	1,562
2020-09-25	1,596	1,608	1,570	1,573	45,800	1,573
2020-09-24	1,650	1,659	1,560	1,574	98,900	1,574
2020-09-23	1,649	1,683	1,616	1,664	48,400	1,664
2020-09-18	1,661	1,676	1,639	1,659	34,500	1,659
2020-09-17	1,717	1,717	1,662	1,666	39,800	1,666
2020-09-16	1,717	1,720	1,670	1,704	47,200	1,704
2020-09-15	1,632	1,715	1,629	1,713	72,100	1,713
2020-09-14	1,620	1,649	1,609	1,628	43,000	1,628
2020-09-11	1,589	1,610	1,527	1,595	48,800	1,595
2020-09-10	1,620	1,629	1,540	1,559	82,700	1,559
2020-09-09	1,602	1,620	1,573	1,620	44,100	1,620
2020-09-08	1,603	1,625	1,572	1,615	50,500	1,615
2020-09-07	1,660	1,660	1,571	1,599	104,000	1,599
2020-09-04	1,661	1,688	1,640	1,653	71,700	1,653
2020-09-03	1,691	1,720	1,672	1,704	48,200	1,704
2020-09-02	1,760	1,760	1,671	1,690	78,000	1,690
2020-09-01	1,770	1,770	1,681	1,732	87,600	1,732
2020-08-31	1,771	1,819	1,751	1,765	57,300	1,765
2020-08-28	1,836	1,869	1,700	1,731	148,200	1,731
2020-08-27	1,860	1,873	1,731	1,820	158,300	1,820
2020-08-26	1,928	1,965	1,864	1,876	170,000	1,876
2020-08-25	1,856	1,957	1,856	1,899	197,800	1,899
2020-08-24	1,802	1,855	1,761	1,841	163,600	1,841
2020-08-21	1,733	1,815	1,685	1,753	275,800	1,753
2020-08-20	1,700	1,728	1,659	1,660	120,800	1,660
2020-08-19	1,665	1,712	1,625	1,705	132,500	1,705
2020-08-18	1,686	1,695	1,634	1,666	203,300	1,666
2020-08-17	1,679	1,740	1,604	1,720	481,300	1,720
2020-08-14	1,839	1,839	1,839	1,839	13,500	1,839
2020-08-13	2,371	2,510	2,250	2,339	179,600	2,339
2020-08-12	2,391	2,503	2,296	2,335	95,500	2,335
2020-08-11	2,528	2,528	2,403	2,440	62,800	2,440
2020-08-07	2,579	2,579	2,411	2,489	46,500	2,489
2020-08-06	2,555	2,589	2,440	2,579	70,400	2,579
2020-08-05	2,270	2,600	2,255	2,531	142,000	2,531
2020-08-04	2,272	2,272	2,190	2,261	22,400	2,261
2020-08-03	2,183	2,302	2,183	2,222	37,700	2,222
2020-07-31	2,257	2,290	2,093	2,133	44,800	2,133
2020-07-30	2,151	2,307	2,151	2,307	31,800	2,307
2020-07-29	2,195	2,230	2,070	2,143	56,000	2,143
2020-07-28	2,340	2,382	2,180	2,194	48,000	2,194
2020-07-27	2,348	2,390	2,260	2,295	71,400	2,295
2020-07-22	2,278	2,398	2,162	2,398	106,600	2,398
2020-07-21	2,020	2,295	2,020	2,295	133,100	2,295
2020-07-20	1,910	2,050	1,890	2,030	61,200	2,030
2020-07-17	1,897	1,941	1,847	1,882	30,100	1,882
2020-07-16	1,949	1,960	1,850	1,890	19,300	1,890
2020-07-15	1,895	1,915	1,867	1,885	9,700	1,885
2020-07-14	1,905	1,905	1,841	1,879	25,700	1,879
2020-07-13	1,794	1,947	1,794	1,942	42,300	1,942
2020-07-10	1,867	1,868	1,784	1,793	59,100	1,793
2020-07-09	2,017	2,017	1,885	1,890	41,700	1,890
2020-07-08	2,027	2,035	1,967	2,019	45,500	2,019
2020-07-07	1,933	2,069	1,910	2,054	78,200	2,054
2020-07-06	1,847	1,895	1,807	1,895	29,100	1,895
2020-07-03	1,733	1,842	1,730	1,817	30,400	1,817
2020-07-02	1,835	1,864	1,736	1,747	36,700	1,747
2020-07-01	1,845	1,916	1,840	1,862	13,100	1,862
2020-06-30	1,902	1,939	1,823	1,882	29,300	1,882
2020-06-29	1,995	1,995	1,811	1,855	53,300	1,855
2020-06-26	2,129	2,129	1,964	1,995	31,800	1,995
2020-06-25	1,950	2,079	1,950	2,062	26,600	2,062
2020-06-24	2,099	2,134	1,970	1,984	43,000	1,984
2020-06-23	2,010	2,060	1,900	2,000	40,100	2,000
2020-06-22	2,030	2,098	1,992	2,010	69,300	2,010
2020-06-19	1,875	1,964	1,860	1,951	77,500	1,951
2020-06-18	1,797	1,797	1,717	1,774	13,500	1,774
2020-06-17	1,773	1,801	1,753	1,787	13,700	1,787
2020-06-16	1,679	1,780	1,679	1,743	14,300	1,743
2020-06-15	1,707	1,760	1,621	1,644	20,400	1,644
2020-06-12	1,600	1,727	1,575	1,708	39,600	1,708
2020-06-11	1,835	1,835	1,730	1,734	27,000	1,734
2020-06-10	1,790	1,869	1,779	1,816	22,800	1,816
2020-06-09	1,861	1,877	1,784	1,813	39,400	1,813
2020-06-08	1,747	1,860	1,747	1,851	28,800	1,851
2020-06-05	1,707	1,752	1,695	1,738	16,600	1,738
2020-06-04	1,761	1,803	1,700	1,758	16,500	1,758
2020-06-03	1,805	1,863	1,751	1,767	24,400	1,767
2020-06-02	1,790	1,835	1,741	1,823	19,100	1,823
2020-06-01	1,760	1,798	1,755	1,789	10,000	1,789
2020-05-29	1,695	1,759	1,647	1,741	24,400	1,741
2020-05-28	1,765	1,839	1,702	1,730	33,200	1,730
2020-05-27	1,800	1,825	1,715	1,765	42,500	1,765
2020-05-26	1,943	1,973	1,811	1,811	36,600	1,811
2020-05-25	1,828	1,947	1,807	1,944	35,400	1,944
2020-05-22	1,751	1,807	1,723	1,800	21,800	1,800
2020-05-21	1,844	1,844	1,750	1,770	55,300	1,770
2020-05-20	1,755	1,917	1,750	1,858	67,900	1,858
2020-05-19	1,813	1,820	1,711	1,795	36,000	1,795
2020-05-18	1,651	1,881	1,651	1,800	83,400	1,800
2020-05-15	1,545	1,638	1,545	1,581	46,800	1,581
2020-05-14	1,590	1,624	1,517	1,544	92,800	1,544
2020-05-13	1,440	1,470	1,380	1,425	27,700	1,425
2020-05-12	1,410	1,444	1,374	1,442	21,000	1,442
2020-05-11	1,419	1,419	1,367	1,405	12,100	1,405
2020-05-08	1,376	1,381	1,300	1,359	15,400	1,359
2020-05-07	1,282	1,376	1,282	1,376	20,300	1,376
2020-05-01	1,298	1,310	1,263	1,286	16,900	1,286
2020-04-30	1,301	1,338	1,287	1,304	25,500	1,304
2020-04-28	1,275	1,315	1,266	1,285	19,700	1,285
2020-04-27	1,315	1,398	1,261	1,275	62,800	1,275
2020-04-24	1,249	1,333	1,220	1,305	20,500	1,305
2020-04-23	1,205	1,269	1,205	1,228	17,400	1,228
2020-04-22	1,230	1,230	1,157	1,170	25,100	1,170
2020-04-21	1,394	1,394	1,234	1,263	52,700	1,263
2020-04-20	1,414	1,463	1,401	1,437	22,500	1,437
2020-04-17	1,368	1,532	1,368	1,435	56,400	1,435
2020-04-16	1,225	1,317	1,221	1,309	27,700	1,309
2020-04-15	1,256	1,280	1,230	1,230	23,100	1,230
2020-04-14	1,220	1,294	1,197	1,284	10,700	1,284
2020-04-13	1,187	1,336	1,163	1,233	24,500	1,233
2020-04-10	1,220	1,220	1,157	1,180	22,500	1,180
2020-04-09	1,201	1,249	1,167	1,244	24,300	1,244
2020-04-08	1,272	1,273	1,159	1,223	18,900	1,223
2020-04-07	1,102	1,230	1,102	1,213	32,900	1,213
2020-04-06	1,055	1,130	1,044	1,092	24,000	1,092
2020-04-03	1,081	1,100	1,032	1,085	22,100	1,085
2020-04-02	1,050	1,115	1,050	1,081	16,500	1,081
2020-04-01	1,089	1,132	1,047	1,101	25,900	1,101
2020-03-31	1,059	1,098	1,041	1,074	19,700	1,074
2020-03-30	1,001	1,071	1,000	1,059	29,500	1,059
2020-03-27	1,051	1,112	1,030	1,091	24,100	1,091
2020-03-26	1,011	1,071	1,000	1,025	30,000	1,025
2020-03-25	1,069	1,114	1,010	1,114	34,600	1,114
2020-03-24	900	982	889	964	99,300	964
2020-03-23	900	901	850	878	57,500	878
2020-03-19	1,083	1,083	910	925	28,900	925
2020-03-18	1,060	1,109	1,029	1,090	21,000	1,090
2020-03-17	970	1,076	970	1,059	37,900	1,059
2020-03-16	1,098	1,135	1,068	1,090	28,700	1,090
2020-03-13	946	991	895	985	52,400	985
2020-03-12	1,095	1,158	1,040	1,051	34,400	1,051
2020-03-11	1,251	1,251	1,143	1,155	34,400	1,155
2020-03-10	1,158	1,265	1,106	1,251	42,200	1,251
2020-03-09	1,270	1,290	1,184	1,218	41,900	1,218
2020-03-06	1,400	1,405	1,363	1,364	23,400	1,364
2020-03-05	1,502	1,540	1,433	1,439	31,600	1,439
2020-03-04	1,482	1,548	1,438	1,506	38,200	1,506
2020-03-03	1,516	1,605	1,495	1,513	36,400	1,513
2020-03-02	1,364	1,589	1,364	1,508	32,900	1,508
2020-02-28	1,414	1,474	1,345	1,350	53,900	1,350
2020-02-27	1,550	1,563	1,469	1,500	44,900	1,500
2020-02-26	1,612	1,612	1,552	1,569	27,300	1,569
2020-02-25	1,577	1,637	1,571	1,612	22,700	1,612
2020-02-21	1,640	1,705	1,633	1,691	18,300	1,691
2020-02-20	1,685	1,716	1,646	1,667	8,800	1,667
2020-02-19	1,650	1,710	1,637	1,684	28,700	1,684
2020-02-18	1,784	1,784	1,633	1,650	26,300	1,650
2020-02-17	1,774	1,774	1,691	1,724	35,100	1,724
2020-02-14	1,815	1,868	1,754	1,774	33,400	1,774
2020-02-13	1,794	1,810	1,762	1,784	15,200	1,784
2020-02-12	1,800	1,813	1,789	1,794	11,900	1,794
2020-02-10	1,800	1,814	1,753	1,808	11,200	1,808
2020-02-07	1,880	1,880	1,754	1,788	53,500	1,788
2020-02-06	1,921	1,921	1,875	1,883	2,800	1,883
2020-02-05	1,924	1,925	1,875	1,875	8,700	1,875
2020-02-04	1,855	1,910	1,855	1,895	6,600	1,895
2020-02-03	1,801	1,875	1,801	1,865	9,200	1,865
2020-01-31	1,860	1,920	1,860	1,915	8,500	1,915
2020-01-30	1,877	1,960	1,831	1,860	21,000	1,860
2020-01-29	1,976	1,990	1,891	1,908	11,600	1,908
2020-01-28	1,898	1,967	1,873	1,967	14,600	1,967
2020-01-27	1,939	1,985	1,938	1,947	19,000	1,947
2020-01-24	1,989	1,997	1,941	1,979	16,800	1,979
2020-01-23	1,958	2,020	1,953	1,999	17,600	1,999
2020-01-22	1,947	2,010	1,940	1,988	22,500	1,988
2020-01-21	1,917	1,983	1,901	1,946	41,800	1,946
2020-01-20	1,876	1,909	1,876	1,904	24,800	1,904
2020-01-17	1,846	1,874	1,815	1,874	18,000	1,874
2020-01-16	1,818	1,842	1,813	1,826	17,200	1,826
2020-01-15	1,805	1,845	1,791	1,807	20,700	1,807
2020-01-14	1,851	1,851	1,790	1,802	36,300	1,802
2020-01-10	1,874	1,884	1,839	1,839	29,400	1,839
2020-01-09	1,891	1,902	1,874	1,880	10,900	1,880
2020-01-08	1,910	1,912	1,871	1,874	39,100	1,874
2020-01-07	1,935	1,937	1,905	1,930	14,900	1,930
2020-01-06	2,016	2,016	1,923	1,935	19,600	1,935

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