6579 ログリー(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 4,270 | 4,670 | 4,200 | 4,545 | 29,600 | 2,272.50 |
| 2018-12-27 | 4,305 | 4,585 | 4,200 | 4,340 | 48,400 | 2,170 |
| 2018-12-26 | 4,065 | 4,150 | 3,810 | 3,870 | 29,700 | 1,935 |
| 2018-12-25 | 3,920 | 4,120 | 3,705 | 3,880 | 56,200 | 1,940 |
| 2018-12-21 | 4,650 | 4,740 | 4,160 | 4,270 | 85,700 | 2,135 |
| 2018-12-20 | 5,000 | 5,150 | 4,810 | 4,860 | 34,900 | 2,430 |
| 2018-12-19 | 4,590 | 5,360 | 4,170 | 5,150 | 126,500 | 2,575 |
| 2018-12-18 | 4,875 | 4,940 | 4,620 | 4,660 | 50,900 | 2,330 |
| 2018-12-17 | 4,940 | 5,140 | 4,855 | 5,050 | 66,600 | 2,525 |
| 2018-12-14 | 4,590 | 5,050 | 4,535 | 4,900 | 146,900 | 2,450 |
| 2018-12-13 | 4,600 | 4,695 | 4,405 | 4,410 | 37,400 | 2,205 |
| 2018-12-12 | 4,225 | 4,590 | 4,200 | 4,560 | 47,600 | 2,280 |
| 2018-12-11 | 4,450 | 4,470 | 4,125 | 4,155 | 51,200 | 2,077.50 |
| 2018-12-10 | 4,295 | 4,475 | 4,220 | 4,395 | 53,100 | 2,197.50 |
| 2018-12-07 | 4,155 | 4,465 | 4,155 | 4,360 | 84,500 | 2,180 |
| 2018-12-06 | 4,110 | 4,300 | 4,040 | 4,135 | 86,800 | 2,067.50 |
| 2018-12-05 | 3,680 | 4,250 | 3,635 | 4,180 | 117,100 | 2,090 |
| 2018-12-04 | 3,800 | 3,885 | 3,655 | 3,695 | 32,500 | 1,847.50 |
| 2018-12-03 | 3,695 | 3,815 | 3,570 | 3,795 | 42,200 | 1,897.50 |
| 2018-11-30 | 3,485 | 3,720 | 3,440 | 3,600 | 35,600 | 1,800 |
| 2018-11-29 | 3,500 | 3,500 | 3,335 | 3,450 | 18,500 | 1,725 |
| 2018-11-28 | 3,330 | 3,480 | 3,330 | 3,460 | 12,000 | 1,730 |
| 2018-11-27 | 3,365 | 3,440 | 3,305 | 3,325 | 15,900 | 1,662.50 |
| 2018-11-26 | 3,155 | 3,305 | 3,155 | 3,305 | 11,300 | 1,652.50 |
| 2018-11-22 | 3,170 | 3,180 | 3,020 | 3,130 | 11,800 | 1,565 |
| 2018-11-21 | 3,050 | 3,160 | 3,005 | 3,120 | 10,700 | 1,560 |
| 2018-11-20 | 3,160 | 3,160 | 3,070 | 3,105 | 7,700 | 1,552.50 |
| 2018-11-19 | 3,075 | 3,240 | 3,075 | 3,190 | 22,200 | 1,595 |
| 2018-11-16 | 3,080 | 3,100 | 3,050 | 3,075 | 6,100 | 1,537.50 |
| 2018-11-15 | 3,110 | 3,170 | 3,055 | 3,135 | 12,800 | 1,567.50 |
| 2018-11-14 | 3,370 | 3,400 | 3,110 | 3,120 | 27,400 | 1,560 |
| 2018-11-13 | 3,260 | 3,415 | 3,200 | 3,365 | 24,500 | 1,682.50 |
| 2018-11-12 | 3,785 | 3,785 | 3,410 | 3,450 | 44,700 | 1,725 |
| 2018-11-09 | 3,395 | 3,575 | 3,340 | 3,505 | 42,600 | 1,752.50 |
| 2018-11-08 | 3,305 | 3,415 | 3,255 | 3,395 | 20,300 | 1,697.50 |
| 2018-11-07 | 3,315 | 3,315 | 3,195 | 3,195 | 12,800 | 1,597.50 |
| 2018-11-06 | 3,245 | 3,330 | 3,125 | 3,175 | 33,200 | 1,587.50 |
| 2018-11-05 | 3,160 | 3,300 | 3,155 | 3,240 | 10,800 | 1,620 |
| 2018-11-02 | 3,105 | 3,240 | 3,095 | 3,230 | 19,200 | 1,615 |
| 2018-11-01 | 3,175 | 3,225 | 2,956 | 3,035 | 35,800 | 1,517.50 |
| 2018-10-31 | 2,898 | 3,140 | 2,781 | 3,105 | 25,100 | 1,552.50 |
| 2018-10-30 | 2,694 | 2,795 | 2,655 | 2,710 | 24,900 | 1,355 |
| 2018-10-29 | 2,900 | 2,950 | 2,655 | 2,674 | 30,300 | 1,337 |
| 2018-10-26 | 3,150 | 3,150 | 2,782 | 2,900 | 29,900 | 1,450 |
| 2018-10-25 | 3,045 | 3,160 | 2,926 | 3,070 | 33,900 | 1,535 |
| 2018-10-24 | 3,320 | 3,330 | 3,180 | 3,250 | 29,500 | 1,625 |
| 2018-10-23 | 3,375 | 3,415 | 3,290 | 3,330 | 29,600 | 1,665 |
| 2018-10-22 | 3,550 | 3,600 | 3,395 | 3,460 | 27,500 | 1,730 |
| 2018-10-19 | 3,515 | 3,610 | 3,450 | 3,565 | 46,900 | 1,782.50 |
| 2018-10-18 | 3,845 | 3,865 | 3,605 | 3,660 | 23,500 | 1,830 |
| 2018-10-17 | 3,735 | 3,910 | 3,670 | 3,775 | 39,500 | 1,887.50 |
| 2018-10-16 | 3,780 | 3,780 | 3,515 | 3,595 | 26,500 | 1,797.50 |
| 2018-10-15 | 3,780 | 3,850 | 3,580 | 3,740 | 29,600 | 1,870 |
| 2018-10-12 | 3,605 | 3,790 | 3,560 | 3,750 | 38,600 | 1,875 |
| 2018-10-11 | 3,695 | 3,925 | 3,615 | 3,685 | 56,000 | 1,842.50 |
| 2018-10-10 | 4,000 | 4,100 | 3,815 | 3,975 | 49,600 | 1,987.50 |
| 2018-10-09 | 3,800 | 3,890 | 3,550 | 3,860 | 49,600 | 1,930 |
| 2018-10-05 | 3,730 | 3,960 | 3,650 | 3,935 | 102,000 | 1,967.50 |
| 2018-10-04 | 3,475 | 3,800 | 3,475 | 3,800 | 109,800 | 1,900 |
| 2018-10-03 | 3,595 | 3,595 | 3,450 | 3,465 | 28,300 | 1,732.50 |
| 2018-10-02 | 3,670 | 3,740 | 3,245 | 3,600 | 135,000 | 1,800 |
| 2018-10-01 | 3,750 | 3,775 | 3,560 | 3,635 | 28,800 | 1,817.50 |
| 2018-09-28 | 3,650 | 3,730 | 3,590 | 3,695 | 36,400 | 1,847.50 |
| 2018-09-27 | 3,490 | 3,740 | 3,465 | 3,630 | 53,400 | 1,815 |
| 2018-09-26 | 3,525 | 3,620 | 3,500 | 3,500 | 39,100 | 1,750 |
| 2018-09-25 | 3,450 | 3,460 | 3,415 | 3,455 | 15,900 | 1,727.50 |
| 2018-09-21 | 3,470 | 3,495 | 3,370 | 3,395 | 14,700 | 1,697.50 |
| 2018-09-20 | 3,350 | 3,480 | 3,335 | 3,420 | 34,700 | 1,710 |
| 2018-09-19 | 3,500 | 3,545 | 3,315 | 3,405 | 44,900 | 1,702.50 |
| 2018-09-18 | 3,400 | 3,530 | 3,330 | 3,475 | 63,200 | 1,737.50 |
| 2018-09-14 | 3,410 | 3,415 | 3,145 | 3,345 | 62,300 | 1,672.50 |
| 2018-09-13 | 3,150 | 3,345 | 3,085 | 3,340 | 67,400 | 1,670 |
| 2018-09-12 | 2,951 | 3,115 | 2,951 | 3,100 | 11,800 | 1,550 |
| 2018-09-11 | 2,923 | 2,991 | 2,923 | 2,943 | 8,300 | 1,471.50 |
| 2018-09-10 | 2,930 | 2,968 | 2,901 | 2,914 | 10,800 | 1,457 |
| 2018-09-07 | 3,150 | 3,150 | 2,958 | 2,967 | 21,400 | 1,483.50 |
| 2018-09-06 | 3,010 | 3,230 | 3,010 | 3,080 | 41,200 | 1,540 |
| 2018-09-05 | 3,270 | 3,280 | 3,000 | 3,000 | 45,700 | 1,500 |
| 2018-09-04 | 3,100 | 3,300 | 3,030 | 3,290 | 74,000 | 1,645 |
| 2018-09-03 | 2,798 | 3,050 | 2,717 | 3,015 | 49,700 | 1,507.50 |
| 2018-08-31 | 2,683 | 2,716 | 2,670 | 2,700 | 6,700 | 1,350 |
| 2018-08-30 | 2,780 | 2,805 | 2,700 | 2,712 | 11,500 | 1,356 |
| 2018-08-29 | 2,802 | 2,825 | 2,780 | 2,780 | 6,700 | 1,390 |
| 2018-08-28 | 2,753 | 2,835 | 2,750 | 2,807 | 14,600 | 1,403.50 |
| 2018-08-27 | 2,669 | 2,799 | 2,656 | 2,736 | 14,900 | 1,368 |
| 2018-08-24 | 2,705 | 2,727 | 2,641 | 2,662 | 12,700 | 1,331 |
| 2018-08-23 | 2,571 | 2,699 | 2,521 | 2,663 | 22,800 | 1,331.50 |
| 2018-08-22 | 2,515 | 2,578 | 2,506 | 2,562 | 13,700 | 1,281 |
| 2018-08-21 | 2,650 | 2,650 | 2,460 | 2,548 | 36,500 | 1,274 |
| 2018-08-20 | 2,754 | 2,754 | 2,665 | 2,665 | 9,800 | 1,332.50 |
| 2018-08-17 | 2,789 | 2,800 | 2,714 | 2,754 | 5,500 | 1,377 |
| 2018-08-16 | 2,605 | 2,780 | 2,601 | 2,754 | 21,400 | 1,377 |
| 2018-08-15 | 2,855 | 2,855 | 2,650 | 2,705 | 34,500 | 1,352.50 |
| 2018-08-14 | 2,999 | 3,020 | 2,814 | 2,855 | 35,000 | 1,427.50 |
| 2018-08-13 | 3,050 | 3,115 | 2,916 | 2,961 | 30,900 | 1,480.50 |
| 2018-08-10 | 3,150 | 3,250 | 2,950 | 3,190 | 46,900 | 1,595 |
| 2018-08-09 | 3,030 | 3,180 | 3,030 | 3,145 | 28,100 | 1,572.50 |
| 2018-08-08 | 2,870 | 3,100 | 2,863 | 3,095 | 19,300 | 1,547.50 |
| 2018-08-07 | 3,000 | 3,005 | 2,900 | 2,900 | 26,700 | 1,450 |
| 2018-08-06 | 3,105 | 3,105 | 3,000 | 3,015 | 21,600 | 1,507.50 |
| 2018-08-03 | 3,145 | 3,155 | 3,050 | 3,075 | 22,600 | 1,537.50 |
| 2018-08-02 | 3,155 | 3,235 | 3,130 | 3,145 | 15,300 | 1,572.50 |
| 2018-08-01 | 3,165 | 3,245 | 3,100 | 3,180 | 21,100 | 1,590 |
| 2018-07-31 | 3,100 | 3,245 | 2,976 | 3,210 | 47,600 | 1,605 |
| 2018-07-30 | 3,310 | 3,320 | 3,120 | 3,160 | 50,300 | 1,580 |
| 2018-07-27 | 3,440 | 3,440 | 3,275 | 3,290 | 51,000 | 1,645 |
| 2018-07-26 | 3,435 | 3,510 | 3,405 | 3,440 | 49,800 | 1,720 |
| 2018-07-25 | 3,330 | 3,445 | 3,310 | 3,425 | 33,000 | 1,712.50 |
| 2018-07-24 | 3,345 | 3,450 | 3,325 | 3,325 | 34,500 | 1,662.50 |
| 2018-07-23 | 3,330 | 3,425 | 3,310 | 3,345 | 25,000 | 1,672.50 |
| 2018-07-20 | 3,410 | 3,410 | 3,330 | 3,345 | 26,600 | 1,672.50 |
| 2018-07-19 | 3,410 | 3,450 | 3,385 | 3,410 | 27,000 | 1,705 |
| 2018-07-18 | 3,475 | 3,515 | 3,365 | 3,380 | 46,700 | 1,690 |
| 2018-07-17 | 3,550 | 3,665 | 3,450 | 3,450 | 91,200 | 1,725 |
| 2018-07-13 | 3,475 | 3,530 | 3,355 | 3,500 | 87,600 | 1,750 |
| 2018-07-12 | 3,345 | 3,605 | 3,330 | 3,475 | 156,900 | 1,737.50 |
| 2018-07-11 | 3,320 | 3,335 | 3,125 | 3,240 | 60,500 | 1,620 |
| 2018-07-10 | 3,440 | 3,480 | 3,315 | 3,330 | 50,600 | 1,665 |
| 2018-07-09 | 3,520 | 3,580 | 3,380 | 3,380 | 78,900 | 1,690 |
| 2018-07-06 | 3,325 | 3,550 | 3,305 | 3,500 | 124,200 | 1,750 |
| 2018-07-05 | 3,480 | 3,490 | 3,285 | 3,285 | 151,700 | 1,642.50 |
| 2018-07-04 | 3,660 | 3,700 | 3,470 | 3,550 | 119,900 | 1,775 |
| 2018-07-03 | 3,880 | 3,920 | 3,560 | 3,720 | 217,700 | 1,860 |
| 2018-07-02 | 3,765 | 3,910 | 3,630 | 3,815 | 442,800 | 1,907.50 |
| 2018-06-29 | 3,550 | 3,735 | 3,375 | 3,555 | 262,500 | 1,777.50 |
| 2018-06-28 | 3,820 | 3,875 | 3,485 | 3,515 | 349,500 | 1,757.50 |
| 2018-06-27 | 3,430 | 3,980 | 3,430 | 3,785 | 998,700 | 1,892.50 |
| 2018-06-26 | 3,370 | 3,710 | 3,365 | 3,450 | 554,300 | 1,725 |
| 2018-06-25 | 4,080 | 4,115 | 3,580 | 3,580 | 897,800 | 1,790 |
| 2018-06-22 | 3,865 | 4,475 | 3,850 | 4,280 | 2,123,100 | 2,140 |
| 2018-06-21 | 4,635 | 4,695 | 3,935 | 3,935 | 1,517,000 | 1,967.50 |
| 2018-06-20 | - | - | - | 0 | - | 0 |
分割・併合履歴 ： [2020-09-29]1株→2株
