1. HOME >
  2. 株価時系列 >
  3. 8876 >
  4. 2010年

8876 (株)リログループ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,3591,3721,3571,3705,900137
2010-12-291,3591,3701,3531,3694,700136.90
2010-12-281,3741,3891,3501,35021,900135
2010-12-271,3741,3781,3691,37511,400137.50
2010-12-241,3761,3761,3661,3746,400137.40
2010-12-221,3631,3701,3601,36314,100136.30
2010-12-211,3601,3661,3511,36010,500136
2010-12-201,3521,3671,3521,3608,300136
2010-12-171,3451,3521,3351,3518,500135.10
2010-12-161,3511,3541,3481,3544,400135.40
2010-12-151,3531,3621,3401,35013,900135
2010-12-141,3541,3571,3491,3539,800135.30
2010-12-131,3501,3541,3411,3505,300135
2010-12-101,3501,3521,3461,3462,500134.60
2010-12-091,3601,3671,3451,3594,600135.90
2010-12-081,3541,3601,3421,3608,800136
2010-12-071,3521,3541,3411,3528,000135.20
2010-12-061,3601,3601,3441,3524,800135.20
2010-12-031,3591,3591,3461,3576,300135.70
2010-12-021,3601,3701,3531,3607,200136
2010-12-011,3301,3401,3301,3402,300134
2010-11-301,3331,3351,3221,3307,200133
2010-11-291,3431,3581,3211,3348,600133.40
2010-11-261,3701,3701,3401,34313,200134.30
2010-11-251,3591,3591,3401,3409,500134
2010-11-241,3311,3311,3071,3308,000133
2010-11-221,3361,3501,3311,33115,100133.10
2010-11-191,3701,3751,3321,34821,700134.80
2010-11-181,3711,3781,3701,37024,300137
2010-11-171,3521,3791,3521,37928,300137.90
2010-11-161,3771,3801,3581,37033,200137
2010-11-151,3431,3671,3431,36715,200136.70
2010-11-121,3301,3431,3211,34315,300134.30
2010-11-111,2801,3271,2701,32519,000132.50
2010-11-101,2611,2781,2481,27815,400127.80
2010-11-091,2671,2751,2541,2659,700126.50
2010-11-081,2501,2741,2311,27324,600127.30
2010-11-051,2051,2241,2051,21010,200121
2010-11-041,2291,2381,2051,21012,600121
2010-11-021,2101,2211,2011,2185,400121.80
2010-11-011,2121,2251,2101,2209,800122
2010-10-291,2211,2251,2171,2217,400122.10
2010-10-281,2501,2551,2361,24913,400124.90
2010-10-271,2441,2511,2321,25022,100125
2010-10-261,2251,2401,2251,2342,200123.40
2010-10-251,2591,2591,2151,22512,600122.50
2010-10-221,2031,2051,2001,2022,900120.20
2010-10-211,2021,2051,2001,20310,800120.30
2010-10-201,2001,2001,1861,1906,200119
2010-10-191,2011,2081,2001,2005,500120
2010-10-181,2001,2181,2001,2039,800120.30
2010-10-151,1921,2061,1921,19719,400119.70
2010-10-141,1931,2081,1931,2028,900120.20
2010-10-131,1951,2051,1951,2004,400120
2010-10-121,1751,2201,1741,19512,700119.50
2010-10-081,2071,2071,1831,18315,900118.30
2010-10-071,2021,2081,2011,20512,500120.50
2010-10-061,2101,2201,2001,2059,900120.50
2010-10-051,2001,2101,2001,2049,500120.40
2010-10-041,2051,2131,2031,2099,900120.90
2010-10-011,2111,2121,1981,21024,900121
2010-09-301,2181,2201,2121,21510,900121.50
2010-09-291,2241,2261,2211,2242,900122.40
2010-09-281,2271,2291,2081,2298,500122.90
2010-09-271,2451,2451,2251,23512,200123.50
2010-09-241,2291,2351,2041,23342,700123.30
2010-09-221,2721,2741,2661,2727,500127.20
2010-09-211,2751,2751,2651,2747,900127.40
2010-09-171,2831,2831,2691,2707,000127
2010-09-161,2851,2891,2661,28444,200128.40
2010-09-151,2931,2931,2801,28413,200128.40
2010-09-141,2861,2951,2841,2938,600129.30
2010-09-131,2891,2941,2821,29011,200129
2010-09-101,2811,2881,2801,28517,200128.50
2010-09-091,2801,2921,2771,28310,000128.30
2010-09-081,2921,2951,2861,2866,000128.60
2010-09-071,2951,2951,2921,2932,200129.30
2010-09-061,2961,3031,2951,3005,200130
2010-09-031,3031,3081,2911,2914,400129.10
2010-09-021,3101,3101,2921,3005,800130
2010-09-011,3051,3101,2961,3025,300130.20
2010-08-311,3081,3081,2931,3078,900130.70
2010-08-301,3131,3201,2931,3116,500131.10
2010-08-271,3131,3131,2811,3049,600130.40
2010-08-261,2801,2961,2801,2837,300128.30
2010-08-251,3101,3101,2721,28512,500128.50
2010-08-241,2861,2871,2701,28014,000128
2010-08-231,2821,2901,2751,28640,800128.60
2010-08-201,2901,2911,2821,2875,400128.70
2010-08-191,2841,2931,2841,2934,600129.30
2010-08-181,2901,2901,2801,2906,200129
2010-08-171,2881,2881,2801,2824,800128.20
2010-08-161,2801,2861,2791,2866,200128.60
2010-08-131,2641,2751,2621,2705,400127
2010-08-121,2851,2851,2701,27014,900127
2010-08-111,3051,3111,3001,3118,400131.10
2010-08-101,3151,3291,3151,3287,800132.80
2010-08-091,3251,3281,3031,3135,500131.30
2010-08-061,3101,3251,3001,30514,400130.50
2010-08-051,3241,3241,3101,31310,500131.30
2010-08-041,3371,3471,3211,3304,400133
2010-08-031,3301,3501,3211,3506,500135
2010-08-021,3361,3501,3311,3379,200133.70
2010-07-301,3391,3421,3321,3425,200134.20
2010-07-291,3371,3471,3311,3325,800133.20
2010-07-281,3391,3531,3301,35012,500135
2010-07-271,3701,3701,3461,3605,100136
2010-07-261,3431,3601,3401,3404,000134
2010-07-231,3801,3801,3431,34329,400134.30
2010-07-221,3421,3421,3321,33210,500133.20
2010-07-211,3601,3731,3601,37039,100137
2010-07-201,3391,3701,3231,36417,700136.40
2010-07-161,3481,3481,3251,3268,800132.60
2010-07-151,3691,3691,3271,3274,000132.70
2010-07-141,3651,3691,3621,363900136.30
2010-07-131,3351,3601,3351,3562,200135.60
2010-07-121,3201,3301,3121,3303,200133
2010-07-091,3371,3371,3241,3255,100132.50
2010-07-081,3571,3571,3361,3384,200133.80
2010-07-071,3551,3551,3361,3481,600134.80
2010-07-061,3251,3271,3101,3252,900132.50
2010-07-051,3381,3381,3111,3112,100131.10
2010-07-021,3401,3651,3241,3402,900134
2010-07-011,3561,3561,3451,3451,600134.50
2010-06-301,3491,3591,3211,3562,200135.60
2010-06-291,3651,3651,3601,3612,600136.10
2010-06-281,3661,3791,3661,3701,200137
2010-06-251,4011,4011,3661,3665,000136.60
2010-06-241,3721,3791,3711,371700137.10
2010-06-231,3801,3801,3721,3731,100137.30
2010-06-221,3751,3821,3731,3821,000138.20
2010-06-211,3791,3811,3711,3751,700137.50
2010-06-181,3721,3901,3701,3701,700137
2010-06-171,3871,3871,3761,3762,100137.60
2010-06-161,3991,3991,3801,3875,100138.70
2010-06-151,3901,3901,3801,3901,900139
2010-06-141,3911,4001,3761,40019,000140

分割・併合履歴 ： [2017-03-29]1株→10株 [2005-03-28]1株→2株