8876 (株)リログループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,984	1,987	1,925	1,927	95,400	192.70
2011-12-29	2,049	2,049	1,972	2,004	259,400	200.40
2011-12-28	2,090	2,090	2,048	2,053	61,200	205.30
2011-12-27	1,985	2,044	1,975	2,044	54,600	204.40
2011-12-26	1,983	2,009	1,975	1,987	28,900	198.70
2011-12-22	1,916	2,000	1,916	1,970	55,400	197
2011-12-21	1,910	1,935	1,910	1,927	47,500	192.70
2011-12-20	1,895	1,910	1,891	1,910	19,400	191
2011-12-19	1,900	1,905	1,890	1,903	15,200	190.30
2011-12-16	1,928	1,935	1,905	1,916	31,300	191.60
2011-12-15	1,936	1,940	1,928	1,928	12,600	192.80
2011-12-14	1,950	1,950	1,936	1,949	9,900	194.90
2011-12-13	1,930	1,950	1,928	1,949	16,700	194.90
2011-12-12	1,932	1,943	1,930	1,930	19,900	193
2011-12-09	1,930	1,941	1,920	1,937	31,600	193.70
2011-12-08	1,954	1,955	1,931	1,931	29,700	193.10
2011-12-07	1,940	1,957	1,930	1,941	42,600	194.10
2011-12-06	1,940	1,945	1,930	1,940	31,700	194
2011-12-05	1,911	1,941	1,911	1,940	34,400	194
2011-12-02	1,900	1,924	1,885	1,910	21,900	191
2011-12-01	1,946	1,950	1,920	1,920	31,100	192
2011-11-30	1,864	1,980	1,849	1,980	138,200	198
2011-11-29	1,798	1,876	1,798	1,861	43,800	186.10
2011-11-28	1,755	1,797	1,755	1,797	9,800	179.70
2011-11-25	1,770	1,782	1,753	1,771	20,900	177.10
2011-11-24	1,769	1,769	1,750	1,753	9,600	175.30
2011-11-22	1,765	1,778	1,751	1,770	7,600	177
2011-11-21	1,772	1,801	1,745	1,799	30,100	179.90
2011-11-18	1,805	1,809	1,788	1,800	25,300	180
2011-11-17	1,710	1,825	1,709	1,825	53,000	182.50
2011-11-16	1,696	1,715	1,691	1,706	18,600	170.60
2011-11-15	1,665	1,695	1,664	1,682	6,000	168.20
2011-11-14	1,638	1,666	1,638	1,666	7,300	166.60
2011-11-11	1,631	1,649	1,625	1,631	15,100	163.10
2011-11-10	1,641	1,645	1,633	1,642	11,400	164.20
2011-11-09	1,660	1,670	1,654	1,657	6,100	165.70
2011-11-08	1,662	1,676	1,660	1,670	15,900	167
2011-11-07	1,660	1,698	1,656	1,676	10,100	167.60
2011-11-04	1,661	1,680	1,648	1,669	18,600	166.90
2011-11-02	1,685	1,690	1,663	1,668	17,400	166.80
2011-11-01	1,698	1,699	1,686	1,699	15,000	169.90
2011-10-31	1,699	1,707	1,688	1,705	9,900	170.50
2011-10-28	1,715	1,720	1,695	1,695	12,400	169.50
2011-10-27	1,713	1,713	1,691	1,710	16,600	171
2011-10-26	1,700	1,715	1,684	1,696	48,100	169.60
2011-10-25	1,607	1,631	1,606	1,631	11,300	163.10
2011-10-24	1,602	1,622	1,602	1,622	5,300	162.20
2011-10-21	1,607	1,618	1,600	1,605	6,500	160.50
2011-10-20	1,614	1,624	1,614	1,624	5,000	162.40
2011-10-19	1,591	1,610	1,590	1,610	6,800	161
2011-10-18	1,579	1,597	1,579	1,591	4,700	159.10
2011-10-17	1,583	1,588	1,580	1,582	5,900	158.20
2011-10-14	1,557	1,571	1,540	1,571	13,000	157.10
2011-10-13	1,556	1,570	1,545	1,561	12,200	156.10
2011-10-12	1,540	1,557	1,540	1,557	800	155.70
2011-10-11	1,533	1,560	1,533	1,555	2,900	155.50
2011-10-07	1,550	1,550	1,520	1,525	3,300	152.50
2011-10-06	1,540	1,567	1,535	1,552	6,800	155.20
2011-10-05	1,523	1,540	1,521	1,521	4,900	152.10
2011-10-04	1,532	1,550	1,505	1,513	8,300	151.30
2011-10-03	1,560	1,563	1,550	1,555	6,700	155.50
2011-09-30	1,540	1,558	1,517	1,558	8,500	155.80
2011-09-29	1,510	1,540	1,510	1,540	5,400	154
2011-09-28	1,524	1,529	1,508	1,529	29,400	152.90
2011-09-27	1,525	1,525	1,483	1,505	24,900	150.50
2011-09-26	1,499	1,525	1,458	1,475	11,500	147.50
2011-09-22	1,500	1,500	1,487	1,491	4,200	149.10
2011-09-21	1,500	1,527	1,500	1,527	3,800	152.70
2011-09-20	1,515	1,515	1,495	1,500	8,100	150
2011-09-16	1,530	1,534	1,505	1,530	11,300	153
2011-09-15	1,461	1,510	1,461	1,510	13,300	151
2011-09-14	1,534	1,534	1,446	1,454	22,200	145.40
2011-09-13	1,515	1,535	1,515	1,515	12,400	151.50
2011-09-12	1,521	1,530	1,502	1,507	4,500	150.70
2011-09-09	1,569	1,611	1,529	1,533	21,100	153.30
2011-09-08	1,560	1,565	1,540	1,540	9,000	154
2011-09-07	1,579	1,579	1,531	1,560	7,700	156
2011-09-06	1,599	1,609	1,553	1,579	21,300	157.90
2011-09-05	1,560	1,595	1,560	1,592	16,400	159.20
2011-09-02	1,582	1,590	1,548	1,560	26,500	156
2011-09-01	1,485	1,548	1,485	1,548	10,000	154.80
2011-08-31	1,480	1,482	1,469	1,479	7,400	147.90
2011-08-30	1,464	1,478	1,456	1,462	7,500	146.20
2011-08-29	1,445	1,447	1,435	1,440	12,900	144
2011-08-26	1,454	1,454	1,415	1,419	8,900	141.90
2011-08-25	1,400	1,440	1,400	1,424	5,900	142.40
2011-08-24	1,431	1,442	1,400	1,406	19,500	140.60
2011-08-23	1,450	1,454	1,420	1,422	6,800	142.20
2011-08-22	1,450	1,471	1,438	1,450	20,100	145
2011-08-19	1,480	1,482	1,471	1,471	15,200	147.10
2011-08-18	1,505	1,510	1,467	1,467	13,800	146.70
2011-08-17	1,518	1,520	1,517	1,518	3,100	151.80
2011-08-16	1,518	1,525	1,518	1,518	6,000	151.80
2011-08-15	1,525	1,530	1,517	1,518	7,700	151.80
2011-08-12	1,553	1,555	1,528	1,528	17,600	152.80
2011-08-11	1,555	1,555	1,541	1,554	4,300	155.40
2011-08-10	1,565	1,580	1,550	1,567	7,300	156.70
2011-08-09	1,450	1,534	1,450	1,534	12,700	153.40
2011-08-08	1,545	1,554	1,525	1,535	15,700	153.50
2011-08-05	1,531	1,565	1,531	1,545	8,100	154.50
2011-08-04	1,583	1,588	1,573	1,573	6,500	157.30
2011-08-03	1,571	1,598	1,568	1,590	11,200	159
2011-08-02	1,594	1,594	1,555	1,565	11,200	156.50
2011-08-01	1,601	1,610	1,587	1,590	7,900	159
2011-07-29	1,613	1,613	1,604	1,605	4,400	160.50
2011-07-28	1,624	1,627	1,619	1,625	10,300	162.50
2011-07-27	1,639	1,644	1,627	1,627	4,400	162.70
2011-07-26	1,630	1,640	1,622	1,639	7,100	163.90
2011-07-25	1,632	1,636	1,623	1,623	9,700	162.30
2011-07-22	1,651	1,658	1,641	1,657	6,400	165.70
2011-07-21	1,625	1,645	1,620	1,645	5,900	164.50
2011-07-20	1,630	1,630	1,616	1,625	14,300	162.50
2011-07-19	1,621	1,621	1,602	1,614	13,800	161.40
2011-07-15	1,649	1,656	1,632	1,637	6,800	163.70
2011-07-14	1,673	1,685	1,635	1,654	15,000	165.40
2011-07-13	1,680	1,690	1,680	1,682	3,200	168.20
2011-07-12	1,700	1,701	1,684	1,699	14,900	169.90
2011-07-11	1,685	1,701	1,685	1,701	5,300	170.10
2011-07-08	1,681	1,694	1,675	1,686	6,800	168.60
2011-07-07	1,698	1,698	1,670	1,675	12,700	167.50
2011-07-06	1,727	1,727	1,691	1,709	5,500	170.90
2011-07-05	1,736	1,736	1,711	1,724	7,600	172.40
2011-07-04	1,730	1,738	1,720	1,738	13,000	173.80
2011-07-01	1,715	1,729	1,701	1,725	23,000	172.50
2011-06-30	1,714	1,715	1,699	1,710	9,300	171
2011-06-29	1,692	1,710	1,676	1,705	20,200	170.50
2011-06-28	1,683	1,693	1,673	1,676	12,300	167.60
2011-06-27	1,700	1,712	1,690	1,695	19,100	169.50
2011-06-24	1,650	1,694	1,638	1,692	27,300	169.20
2011-06-23	1,645	1,683	1,645	1,672	23,100	167.20
2011-06-22	1,617	1,638	1,617	1,638	12,100	163.80
2011-06-21	1,607	1,618	1,601	1,607	7,700	160.70
2011-06-20	1,598	1,610	1,594	1,609	10,000	160.90
2011-06-17	1,586	1,604	1,586	1,604	8,900	160.40
2011-06-16	1,604	1,604	1,587	1,590	7,900	159
2011-06-15	1,591	1,601	1,585	1,595	11,800	159.50
2011-06-14	1,600	1,605	1,582	1,590	11,000	159
2011-06-13	1,611	1,619	1,591	1,615	21,500	161.50
2011-06-10	1,591	1,628	1,591	1,628	23,900	162.80
2011-06-09	1,590	1,600	1,560	1,591	21,000	159.10
2011-06-08	1,614	1,637	1,601	1,601	35,200	160.10
2011-06-07	1,593	1,605	1,585	1,605	24,900	160.50
2011-06-06	1,601	1,630	1,601	1,602	45,900	160.20
2011-06-03	1,568	1,598	1,568	1,598	26,500	159.80
2011-06-02	1,536	1,580	1,530	1,567	32,800	156.70
2011-06-01	1,519	1,549	1,518	1,538	23,100	153.80
2011-05-31	1,519	1,519	1,505	1,518	5,500	151.80
2011-05-30	1,505	1,515	1,497	1,515	11,500	151.50
2011-05-27	1,517	1,530	1,502	1,505	18,300	150.50
2011-05-26	1,480	1,503	1,480	1,497	5,300	149.70
2011-05-25	1,507	1,507	1,478	1,478	18,000	147.80
2011-05-24	1,521	1,521	1,477	1,507	14,600	150.70
2011-05-23	1,534	1,534	1,507	1,515	6,900	151.50
2011-05-20	1,518	1,539	1,512	1,524	7,700	152.40
2011-05-19	1,525	1,525	1,505	1,518	10,600	151.80
2011-05-18	1,501	1,540	1,501	1,535	14,000	153.50
2011-05-17	1,510	1,515	1,491	1,505	17,700	150.50
2011-05-16	1,539	1,550	1,512	1,520	43,700	152
2011-05-13	1,590	1,590	1,540	1,549	48,800	154.90
2011-05-12	1,495	1,580	1,495	1,565	75,100	156.50
2011-05-11	1,436	1,457	1,435	1,435	10,000	143.50
2011-05-10	1,425	1,430	1,420	1,427	6,100	142.70
2011-05-09	1,420	1,424	1,412	1,424	5,400	142.40
2011-05-06	1,405	1,410	1,399	1,410	3,800	141
2011-05-02	1,392	1,412	1,392	1,406	5,100	140.60
2011-04-28	1,400	1,405	1,381	1,381	7,800	138.10
2011-04-27	1,433	1,433	1,401	1,410	4,400	141
2011-04-26	1,396	1,403	1,395	1,403	1,000	140.30
2011-04-25	1,427	1,427	1,398	1,410	6,200	141
2011-04-22	1,394	1,425	1,385	1,420	12,900	142
2011-04-21	1,385	1,398	1,385	1,390	1,700	139
2011-04-20	1,380	1,397	1,378	1,396	2,500	139.60
2011-04-19	1,381	1,395	1,380	1,392	2,700	139.20
2011-04-18	1,395	1,410	1,383	1,409	2,800	140.90
2011-04-15	1,388	1,414	1,388	1,414	5,100	141.40
2011-04-14	1,379	1,418	1,367	1,415	12,600	141.50
2011-04-13	1,375	1,390	1,375	1,381	5,900	138.10
2011-04-12	1,396	1,414	1,394	1,405	11,700	140.50
2011-04-11	1,385	1,421	1,380	1,420	12,600	142
2011-04-08	1,360	1,388	1,360	1,385	5,200	138.50
2011-04-07	1,384	1,389	1,366	1,383	3,000	138.30
2011-04-06	1,387	1,387	1,350	1,386	16,500	138.60
2011-04-05	1,428	1,428	1,361	1,382	20,800	138.20
2011-04-04	1,430	1,430	1,410	1,425	17,800	142.50
2011-04-01	1,400	1,419	1,395	1,409	26,000	140.90
2011-03-31	1,370	1,397	1,370	1,395	11,700	139.50
2011-03-30	1,350	1,375	1,350	1,362	8,300	136.20
2011-03-29	1,331	1,375	1,327	1,350	15,400	135
2011-03-28	1,435	1,440	1,390	1,408	32,100	140.80
2011-03-25	1,496	1,498	1,385	1,445	59,300	144.50
2011-03-24	1,436	1,470	1,436	1,466	40,600	146.60
2011-03-23	1,425	1,450	1,410	1,429	25,000	142.90
2011-03-22	1,400	1,440	1,398	1,398	48,100	139.80
2011-03-18	1,310	1,355	1,310	1,329	29,400	132.90
2011-03-17	1,323	1,340	1,250	1,310	27,000	131
2011-03-16	1,223	1,400	1,223	1,340	24,000	134
2011-03-15	1,300	1,300	1,150	1,282	63,500	128.20
2011-03-14	1,250	1,400	1,250	1,398	78,600	139.80
2011-03-11	1,535	1,559	1,534	1,555	17,400	155.50
2011-03-10	1,628	1,636	1,560	1,571	29,600	157.10
2011-03-09	1,628	1,639	1,626	1,626	6,300	162.60
2011-03-08	1,629	1,640	1,620	1,629	7,500	162.90
2011-03-07	1,667	1,667	1,630	1,633	14,700	163.30
2011-03-04	1,670	1,671	1,650	1,669	11,100	166.90
2011-03-03	1,667	1,685	1,650	1,653	24,900	165.30
2011-03-02	1,668	1,685	1,665	1,667	6,400	166.70
2011-03-01	1,670	1,697	1,657	1,685	25,300	168.50
2011-02-28	1,656	1,668	1,643	1,653	17,200	165.30
2011-02-25	1,651	1,683	1,616	1,671	31,100	167.10
2011-02-24	1,657	1,686	1,594	1,670	38,300	167
2011-02-23	1,615	1,696	1,614	1,686	54,900	168.60
2011-02-22	1,680	1,685	1,652	1,655	19,500	165.50
2011-02-21	1,590	1,720	1,585	1,720	82,000	172
2011-02-18	1,572	1,608	1,572	1,606	34,000	160.60
2011-02-17	1,586	1,586	1,555	1,555	25,600	155.50
2011-02-16	1,570	1,579	1,565	1,573	5,600	157.30
2011-02-15	1,580	1,590	1,565	1,565	12,400	156.50
2011-02-14	1,588	1,590	1,570	1,590	18,700	159
2011-02-10	1,550	1,580	1,545	1,570	13,600	157
2011-02-09	1,540	1,556	1,539	1,540	13,300	154
2011-02-08	1,545	1,581	1,530	1,556	27,500	155.60
2011-02-07	1,508	1,545	1,503	1,545	27,600	154.50
2011-02-04	1,470	1,510	1,470	1,509	24,500	150.90
2011-02-03	1,466	1,483	1,464	1,478	13,100	147.80
2011-02-02	1,478	1,482	1,469	1,473	5,800	147.30
2011-02-01	1,482	1,499	1,465	1,465	5,400	146.50
2011-01-31	1,460	1,500	1,450	1,500	14,600	150
2011-01-28	1,503	1,505	1,476	1,481	10,300	148.10
2011-01-27	1,510	1,510	1,472	1,495	23,000	149.50
2011-01-26	1,489	1,539	1,474	1,501	29,900	150.10
2011-01-25	1,495	1,499	1,462	1,487	34,900	148.70
2011-01-24	1,438	1,470	1,432	1,465	33,900	146.50
2011-01-21	1,409	1,421	1,402	1,410	34,800	141
2011-01-20	1,422	1,422	1,405	1,417	14,800	141.70
2011-01-19	1,426	1,435	1,426	1,431	33,200	143.10
2011-01-18	1,423	1,423	1,400	1,423	30,800	142.30
2011-01-17	1,390	1,420	1,381	1,393	38,700	139.30
2011-01-14	1,370	1,380	1,370	1,380	10,300	138
2011-01-13	1,368	1,372	1,365	1,370	10,000	137
2011-01-12	1,376	1,376	1,361	1,365	9,500	136.50
2011-01-11	1,370	1,376	1,367	1,370	4,900	137
2011-01-07	1,380	1,380	1,360	1,370	16,700	137
2011-01-06	1,381	1,385	1,371	1,380	12,500	138
2011-01-05	1,381	1,385	1,379	1,382	13,900	138.20
2011-01-04	1,373	1,388	1,364	1,381	11,500	138.10

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

8876 (株)リログループ の時系列データ [2011年度]

8876 (株)リログループの時系列データ [2011年度]