4391 ロジザード(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,000	2,025	2,000	2,025	2,700	2,025
2021-12-29	2,027	2,028	1,980	2,002	2,600	2,002
2021-12-28	2,021	2,051	1,991	2,011	10,700	2,011
2021-12-27	2,050	2,068	2,025	2,028	7,400	2,028
2021-12-24	2,027	2,066	2,027	2,050	8,600	2,050
2021-12-23	2,042	2,069	2,004	2,015	8,900	2,015
2021-12-22	1,961	2,048	1,936	1,989	16,200	1,989
2021-12-21	1,965	1,977	1,919	1,961	13,200	1,961
2021-12-20	2,001	2,015	1,960	1,962	22,000	1,962
2021-12-17	2,095	2,095	2,000	2,017	19,200	2,017
2021-12-16	2,199	2,219	2,115	2,129	20,600	2,129
2021-12-15	1,999	2,199	1,999	2,168	36,000	2,168
2021-12-14	1,999	2,025	1,996	2,014	17,900	2,014
2021-12-13	2,041	2,041	1,960	2,019	23,900	2,019
2021-12-10	2,006	2,028	1,999	2,011	8,600	2,011
2021-12-09	2,045	2,070	2,001	2,006	9,100	2,006
2021-12-08	2,068	2,070	2,028	2,029	5,900	2,029
2021-12-07	2,044	2,082	2,032	2,050	8,100	2,050
2021-12-06	2,018	2,029	1,975	2,020	11,400	2,020
2021-12-03	2,005	2,050	2,005	2,027	6,300	2,027
2021-12-02	2,038	2,038	1,999	2,010	15,500	2,010
2021-12-01	1,997	2,065	1,997	2,065	16,400	2,065
2021-11-30	1,977	2,074	1,977	1,997	17,400	1,997
2021-11-29	1,987	2,097	1,972	1,972	21,700	1,972
2021-11-26	2,034	2,034	1,987	2,034	12,700	2,034
2021-11-25	2,102	2,109	2,002	2,002	10,700	2,002
2021-11-24	2,037	2,056	2,003	2,056	14,300	2,056
2021-11-22	2,018	2,055	2,018	2,037	9,400	2,037
2021-11-19	2,061	2,078	2,034	2,038	15,300	2,038
2021-11-18	2,130	2,130	2,051	2,066	18,200	2,066
2021-11-17	2,170	2,193	2,131	2,131	17,500	2,131
2021-11-16	2,202	2,202	2,161	2,166	20,800	2,166
2021-11-15	2,281	2,318	2,047	2,235	62,900	2,235
2021-11-12	2,405	2,522	2,405	2,497	24,100	2,497
2021-11-11	2,415	2,425	2,347	2,398	14,600	2,398
2021-11-10	2,345	2,444	2,345	2,442	15,400	2,442
2021-11-09	2,336	2,379	2,298	2,314	19,500	2,314
2021-11-08	2,478	2,478	2,335	2,359	17,200	2,359
2021-11-05	2,542	2,578	2,457	2,478	12,000	2,478
2021-11-04	2,451	2,550	2,451	2,530	9,400	2,530
2021-11-02	2,409	2,482	2,403	2,445	3,500	2,445
2021-11-01	2,598	2,598	2,406	2,407	12,000	2,407
2021-10-29	2,419	2,495	2,410	2,494	8,700	2,494
2021-10-28	2,375	2,420	2,346	2,419	5,200	2,419
2021-10-27	2,424	2,439	2,366	2,371	5,800	2,371
2021-10-26	2,418	2,464	2,359	2,424	22,700	2,424
2021-10-25	2,140	2,410	2,123	2,371	70,300	2,371
2021-10-22	2,148	2,148	2,116	2,124	10,000	2,124
2021-10-21	2,195	2,200	2,175	2,160	19,000	2,160
2021-10-20	2,195	2,242	2,175	2,182	19,300	2,182
2021-10-19	2,200	2,208	2,167	2,189	11,300	2,189
2021-10-18	2,068	2,210	2,068	2,210	17,900	2,210
2021-10-15	2,030	2,075	2,016	2,066	10,600	2,066
2021-10-14	1,999	2,036	1,995	2,009	7,600	2,009
2021-10-13	2,012	2,012	1,994	1,999	10,500	1,999
2021-10-12	2,002	2,002	1,980	1,993	11,500	1,993
2021-10-11	2,014	2,019	1,966	2,013	12,300	2,013
2021-10-08	2,006	2,020	1,978	2,003	10,100	2,003
2021-10-07	1,990	2,030	1,986	2,005	12,300	2,005
2021-10-06	2,049	2,075	1,975	1,990	35,300	1,990
2021-10-05	1,980	2,107	1,934	2,039	39,600	2,039
2021-10-04	2,067	2,067	1,970	2,005	19,900	2,005
2021-10-01	2,020	2,027	1,993	2,017	11,500	2,017
2021-09-30	2,050	2,050	2,005	2,020	10,500	2,020
2021-09-29	2,028	2,063	1,990	2,050	14,900	2,050
2021-09-28	2,074	2,078	2,015	2,028	8,800	2,028
2021-09-27	2,065	2,130	2,055	2,072	11,600	2,072
2021-09-24	2,005	2,071	1,999	2,055	13,900	2,055
2021-09-22	2,011	2,026	1,956	1,965	32,300	1,965
2021-09-21	2,016	2,052	2,001	2,006	28,800	2,006
2021-09-17	2,061	2,130	2,061	2,116	13,200	2,116
2021-09-16	2,163	2,175	2,042	2,061	29,200	2,061
2021-09-15	2,210	2,210	2,152	2,175	9,900	2,175
2021-09-14	2,259	2,267	2,179	2,221	13,100	2,221
2021-09-13	2,149	2,249	2,144	2,249	20,300	2,249
2021-09-10	2,145	2,168	2,137	2,163	8,100	2,163
2021-09-09	2,185	2,185	2,124	2,144	10,700	2,144
2021-09-08	2,169	2,171	2,123	2,167	9,000	2,167
2021-09-07	2,204	2,208	2,123	2,153	18,700	2,153
2021-09-06	2,247	2,247	2,170	2,204	7,300	2,204
2021-09-03	2,209	2,209	2,190	2,197	7,400	2,197
2021-09-02	2,262	2,262	2,204	2,225	4,700	2,225
2021-09-01	2,241	2,255	2,193	2,248	11,600	2,248
2021-08-31	2,283	2,283	2,242	2,259	9,800	2,259
2021-08-30	2,110	2,243	2,110	2,243	13,500	2,243
2021-08-27	2,126	2,126	2,091	2,105	8,300	2,105
2021-08-26	2,150	2,152	2,103	2,120	5,600	2,120
2021-08-25	2,191	2,240	2,150	2,150	16,000	2,150
2021-08-24	2,122	2,214	2,122	2,191	15,500	2,191
2021-08-23	2,137	2,137	2,070	2,125	19,600	2,125
2021-08-20	2,200	2,225	2,137	2,137	14,500	2,137
2021-08-19	2,149	2,299	2,140	2,226	38,500	2,226
2021-08-18	2,084	2,199	2,035	2,199	34,200	2,199
2021-08-17	2,176	2,176	2,057	2,084	27,000	2,084
2021-08-16	2,000	2,143	2,000	2,143	109,500	2,143
2021-08-13	1,959	1,976	1,926	1,955	18,300	1,955
2021-08-12	1,930	1,960	1,911	1,956	10,300	1,956
2021-08-11	1,925	1,940	1,912	1,928	7,000	1,928
2021-08-10	1,905	1,916	1,886	1,916	9,800	1,916
2021-08-06	1,910	1,926	1,900	1,908	4,100	1,908
2021-08-05	1,911	1,915	1,900	1,910	1,300	1,910
2021-08-04	1,910	1,945	1,892	1,909	9,100	1,909
2021-08-03	1,937	1,937	1,911	1,911	4,300	1,911
2021-08-02	1,927	1,941	1,910	1,913	11,200	1,913
2021-07-30	1,974	1,974	1,941	1,942	7,800	1,942
2021-07-29	1,944	1,983	1,944	1,983	10,300	1,983
2021-07-28	1,943	1,953	1,934	1,953	7,100	1,953
2021-07-27	1,950	1,966	1,945	1,950	4,400	1,950
2021-07-26	1,974	1,974	1,940	1,942	8,200	1,942
2021-07-21	1,949	1,970	1,913	1,920	19,000	1,920
2021-07-20	1,908	1,917	1,892	1,893	12,600	1,893
2021-07-19	1,908	1,916	1,888	1,910	13,200	1,910
2021-07-16	1,917	1,944	1,915	1,934	5,700	1,934
2021-07-15	1,928	1,938	1,912	1,927	7,500	1,927
2021-07-14	1,919	1,939	1,910	1,928	3,800	1,928
2021-07-13	1,933	1,950	1,924	1,924	4,800	1,924
2021-07-12	1,913	1,944	1,913	1,942	6,500	1,942
2021-07-09	1,900	1,918	1,883	1,912	23,400	1,912
2021-07-08	1,983	1,983	1,920	1,920	18,500	1,920
2021-07-07	1,993	2,015	1,968	1,983	9,000	1,983
2021-07-06	2,088	2,088	1,982	1,993	37,300	1,993
2021-07-05	2,075	2,075	2,040	2,040	16,100	2,040
2021-07-02	2,007	2,050	2,007	2,028	13,800	2,028
2021-07-01	1,970	2,000	1,946	2,000	16,500	2,000
2021-06-30	1,920	1,960	1,911	1,960	7,700	1,960
2021-06-29	1,904	1,959	1,904	1,959	7,200	1,959
2021-06-28	1,920	1,930	1,895	1,920	8,100	1,920
2021-06-25	1,926	1,935	1,910	1,921	12,300	1,921
2021-06-24	1,963	1,963	1,926	1,935	6,300	1,935
2021-06-23	1,944	1,987	1,940	1,940	9,000	1,940
2021-06-22	1,955	2,008	1,943	1,943	13,400	1,943
2021-06-21	1,929	1,985	1,883	1,942	27,300	1,942
2021-06-18	2,016	2,030	1,965	1,969	23,600	1,969
2021-06-17	1,986	2,009	1,981	1,998	10,900	1,998
2021-06-16	1,997	2,005	1,964	2,000	10,800	2,000
2021-06-15	1,976	2,013	1,959	2,013	15,200	2,013
2021-06-14	1,980	1,990	1,926	1,955	21,400	1,955
2021-06-11	2,003	2,011	1,961	1,973	12,400	1,973
2021-06-10	1,995	2,019	1,976	2,005	14,000	2,005
2021-06-09	1,965	2,009	1,951	1,995	18,400	1,995
2021-06-08	1,951	1,978	1,938	1,950	15,600	1,950
2021-06-07	1,981	1,981	1,941	1,951	11,400	1,951
2021-06-04	1,967	1,967	1,925	1,929	10,300	1,929
2021-06-03	1,955	1,963	1,933	1,950	13,900	1,950
2021-06-02	1,967	1,999	1,955	1,955	11,100	1,955
2021-06-01	1,964	1,964	1,935	1,960	7,100	1,960
2021-05-31	1,970	1,981	1,942	1,949	9,300	1,949
2021-05-28	1,962	1,980	1,932	1,975	10,300	1,975
2021-05-27	1,981	2,014	1,954	1,963	21,700	1,963
2021-05-26	2,011	2,032	1,993	2,005	12,600	2,005
2021-05-25	2,024	2,077	2,024	2,030	8,300	2,030
2021-05-24	2,024	2,063	1,994	2,047	22,800	2,047
2021-05-21	2,070	2,090	2,024	2,024	27,200	2,024
2021-05-20	1,991	2,055	1,991	2,012	26,300	2,012
2021-05-19	1,950	2,020	1,940	1,951	29,900	1,951
2021-05-18	1,916	1,975	1,860	1,970	38,600	1,970
2021-05-17	1,975	1,990	1,772	1,836	137,100	1,836
2021-05-14	2,200	2,225	2,139	2,225	25,400	2,225
2021-05-13	2,119	2,201	2,116	2,125	38,300	2,125
2021-05-12	2,245	2,302	2,190	2,219	25,800	2,219
2021-05-11	2,320	2,334	2,210	2,222	30,200	2,222
2021-05-10	2,377	2,392	2,316	2,335	16,600	2,335
2021-05-07	2,336	2,392	2,335	2,377	3,900	2,377
2021-05-06	2,345	2,350	2,321	2,328	4,700	2,328
2021-04-30	2,368	2,398	2,337	2,345	12,900	2,345
2021-04-28	2,396	2,408	2,317	2,378	21,200	2,378
2021-04-27	2,429	2,480	2,399	2,399	8,600	2,399
2021-04-26	2,422	2,439	2,394	2,439	11,500	2,439
2021-04-23	2,335	2,435	2,305	2,408	32,400	2,408
2021-04-22	2,448	2,472	2,370	2,370	36,500	2,370
2021-04-21	2,548	2,583	2,405	2,417	64,100	2,417
2021-04-20	2,651	2,662	2,551	2,599	43,800	2,599
2021-04-19	2,798	2,798	2,687	2,701	28,000	2,701
2021-04-16	2,715	2,820	2,715	2,795	37,900	2,795
2021-04-15	2,735	2,740	2,677	2,715	22,100	2,715
2021-04-14	2,661	2,738	2,661	2,735	19,700	2,735
2021-04-13	2,630	2,670	2,630	2,651	6,400	2,651
2021-04-12	2,683	2,700	2,629	2,630	13,600	2,630
2021-04-09	2,604	2,694	2,600	2,684	13,900	2,684
2021-04-08	2,649	2,649	2,575	2,604	7,300	2,604
2021-04-07	2,601	2,654	2,595	2,640	6,500	2,640
2021-04-06	2,672	2,677	2,571	2,627	18,700	2,627
2021-04-05	2,761	2,805	2,661	2,676	20,900	2,676
2021-04-02	2,677	2,783	2,621	2,749	18,800	2,749
2021-04-01	2,743	2,770	2,682	2,690	10,800	2,690
2021-03-31	2,566	2,700	2,566	2,700	13,700	2,700
2021-03-30	2,682	2,758	2,598	2,605	19,000	2,605
2021-03-29	2,733	2,803	2,682	2,682	35,800	2,682
2021-03-26	2,689	2,779	2,613	2,668	33,000	2,668
2021-03-25	2,590	2,681	2,490	2,674	36,100	2,674
2021-03-24	2,783	2,783	2,590	2,600	53,400	2,600
2021-03-23	2,834	2,942	2,824	2,859	44,900	2,859
2021-03-22	2,654	2,829	2,654	2,806	53,400	2,806
2021-03-19	2,589	2,641	2,550	2,641	26,300	2,641
2021-03-18	2,570	2,645	2,540	2,639	58,600	2,639
2021-03-17	2,428	2,546	2,396	2,537	61,000	2,537
2021-03-16	2,433	2,433	2,345	2,396	30,400	2,396
2021-03-15	2,413	2,439	2,338	2,432	23,300	2,432
2021-03-12	2,442	2,460	2,368	2,380	24,700	2,380
2021-03-11	2,395	2,417	2,344	2,410	21,700	2,410
2021-03-10	2,299	2,400	2,290	2,395	30,600	2,395
2021-03-09	2,192	2,294	2,160	2,269	37,200	2,269
2021-03-08	2,230	2,235	2,150	2,192	36,900	2,192
2021-03-05	2,178	2,233	2,122	2,229	26,700	2,229
2021-03-04	2,226	2,255	2,167	2,190	54,300	2,190
2021-03-03	2,326	2,326	2,212	2,267	59,300	2,267
2021-03-02	2,338	2,370	2,216	2,298	49,700	2,298
2021-03-01	2,277	2,321	2,223	2,288	39,500	2,288
2021-02-26	2,232	2,287	2,213	2,249	60,800	2,249
2021-02-25	2,247	2,380	2,220	2,320	54,600	2,320
2021-02-24	2,195	2,320	2,168	2,195	58,100	2,195
2021-02-22	2,219	2,284	2,181	2,245	52,700	2,245
2021-02-19	2,270	2,300	2,158	2,219	114,900	2,219
2021-02-18	2,390	2,404	2,313	2,317	62,800	2,317
2021-02-17	2,367	2,481	2,340	2,415	118,700	2,415
2021-02-16	2,701	2,701	2,283	2,357	730,000	2,357
2021-02-15	2,251	2,251	2,251	2,251	18,800	2,251
2021-02-12	1,854	1,894	1,841	1,851	24,000	1,851
2021-02-10	1,838	1,873	1,838	1,872	11,000	1,872
2021-02-09	1,858	1,866	1,812	1,853	16,800	1,853
2021-02-08	1,905	1,905	1,838	1,858	22,300	1,858
2021-02-05	1,833	1,886	1,833	1,878	10,700	1,878
2021-02-04	1,855	1,868	1,835	1,839	11,100	1,839
2021-02-03	1,868	1,892	1,853	1,855	14,800	1,855
2021-02-02	1,865	1,890	1,848	1,875	8,900	1,875
2021-02-01	1,796	1,853	1,721	1,849	42,200	1,849
2021-01-29	1,889	1,901	1,803	1,820	25,200	1,820
2021-01-28	1,896	1,915	1,855	1,884	36,100	1,884
2021-01-27	1,934	1,983	1,911	1,952	24,400	1,952
2021-01-26	1,909	1,917	1,876	1,908	16,100	1,908
2021-01-25	1,911	1,911	1,876	1,896	15,000	1,896
2021-01-22	1,882	1,888	1,848	1,872	16,400	1,872
2021-01-21	1,861	1,928	1,855	1,915	23,800	1,915
2021-01-20	1,837	1,932	1,837	1,871	15,000	1,871
2021-01-19	1,915	1,934	1,832	1,832	44,700	1,832
2021-01-18	1,784	1,929	1,771	1,921	71,700	1,921
2021-01-15	1,794	1,825	1,792	1,802	26,400	1,802
2021-01-14	1,808	1,825	1,791	1,808	23,100	1,808
2021-01-13	1,811	1,862	1,803	1,808	36,000	1,808
2021-01-12	1,800	1,830	1,784	1,815	20,900	1,815
2021-01-08	1,808	1,815	1,777	1,802	15,300	1,802
2021-01-07	1,800	1,821	1,790	1,802	14,600	1,802
2021-01-06	1,803	1,816	1,771	1,784	18,800	1,784
2021-01-05	1,770	1,817	1,763	1,802	15,400	1,802
2021-01-04	1,800	1,805	1,744	1,794	18,400	1,794

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