8876 (株)リログループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,245	3,245	3,205	3,220	19,500	322
2012-12-27	3,250	3,260	3,215	3,250	19,400	325
2012-12-26	3,235	3,260	3,205	3,255	11,000	325.50
2012-12-25	3,235	3,260	3,165	3,165	16,000	316.50
2012-12-21	3,225	3,270	3,215	3,230	26,800	323
2012-12-20	3,165	3,210	3,140	3,190	23,900	319
2012-12-19	3,205	3,290	3,145	3,165	54,200	316.50
2012-12-18	3,120	3,200	3,105	3,200	34,200	320
2012-12-17	3,090	3,115	3,080	3,100	27,100	310
2012-12-14	3,085	3,095	3,050	3,060	26,800	306
2012-12-13	3,080	3,145	3,080	3,085	27,500	308.50
2012-12-12	3,070	3,100	3,050	3,075	10,500	307.50
2012-12-11	3,050	3,050	3,015	3,030	16,700	303
2012-12-10	3,045	3,050	3,020	3,040	11,100	304
2012-12-07	3,055	3,085	3,025	3,055	15,700	305.50
2012-12-06	3,050	3,085	3,020	3,080	15,400	308
2012-12-05	3,095	3,095	2,997	2,997	22,100	299.70
2012-12-04	3,000	3,075	2,985	3,035	14,500	303.50
2012-12-03	3,105	3,105	3,030	3,050	11,800	305
2012-11-30	3,065	3,100	3,015	3,100	29,900	310
2012-11-29	3,015	3,080	3,015	3,065	20,200	306.50
2012-11-28	3,020	3,100	3,005	3,015	34,200	301.50
2012-11-27	2,930	3,070	2,930	3,020	55,700	302
2012-11-26	2,919	2,930	2,915	2,930	25,300	293
2012-11-22	2,800	2,972	2,793	2,932	46,400	293.20
2012-11-21	2,794	2,799	2,766	2,788	21,700	278.80
2012-11-20	2,760	2,805	2,755	2,794	37,500	279.40
2012-11-19	2,720	2,760	2,711	2,749	14,100	274.90
2012-11-16	2,695	2,720	2,695	2,720	19,200	272
2012-11-15	2,658	2,693	2,656	2,687	8,600	268.70
2012-11-14	2,633	2,684	2,632	2,660	18,200	266
2012-11-13	2,658	2,697	2,658	2,662	19,700	266.20
2012-11-12	2,620	2,720	2,620	2,708	31,800	270.80
2012-11-09	2,650	2,670	2,627	2,627	20,000	262.70
2012-11-08	2,706	2,724	2,695	2,695	16,900	269.50
2012-11-07	2,667	2,730	2,651	2,725	26,500	272.50
2012-11-06	2,658	2,660	2,631	2,638	11,700	263.80
2012-11-05	2,644	2,688	2,644	2,676	7,500	267.60
2012-11-02	2,683	2,708	2,659	2,694	30,800	269.40
2012-11-01	2,670	2,697	2,658	2,683	18,900	268.30
2012-10-31	2,671	2,679	2,648	2,654	24,800	265.40
2012-10-30	2,643	2,675	2,581	2,670	61,300	267
2012-10-29	2,587	2,647	2,559	2,642	34,200	264.20
2012-10-26	2,560	2,583	2,542	2,576	25,100	257.60
2012-10-25	2,505	2,545	2,487	2,545	13,900	254.50
2012-10-24	2,403	2,500	2,403	2,491	19,500	249.10
2012-10-23	2,475	2,478	2,432	2,445	18,600	244.50
2012-10-22	2,490	2,497	2,469	2,469	15,400	246.90
2012-10-19	2,517	2,546	2,458	2,470	26,100	247
2012-10-18	2,486	2,550	2,478	2,546	23,700	254.60
2012-10-17	2,539	2,542	2,456	2,487	44,800	248.70
2012-10-16	2,590	2,592	2,547	2,551	20,600	255.10
2012-10-15	2,586	2,618	2,586	2,598	8,500	259.80
2012-10-12	2,557	2,589	2,557	2,576	11,800	257.60
2012-10-11	2,591	2,597	2,558	2,563	13,200	256.30
2012-10-10	2,570	2,601	2,560	2,591	19,400	259.10
2012-10-09	2,615	2,615	2,575	2,576	27,600	257.60
2012-10-05	2,615	2,669	2,612	2,615	19,200	261.50
2012-10-04	2,682	2,695	2,619	2,623	18,700	262.30
2012-10-03	2,735	2,779	2,654	2,682	22,400	268.20
2012-10-02	2,740	2,760	2,701	2,734	11,600	273.40
2012-10-01	2,743	2,743	2,662	2,713	13,000	271.30
2012-09-28	2,750	2,777	2,727	2,742	9,200	274.20
2012-09-27	2,737	2,760	2,707	2,738	12,600	273.80
2012-09-26	2,726	2,792	2,726	2,774	10,900	277.40
2012-09-25	2,661	2,776	2,660	2,776	20,300	277.60
2012-09-24	2,670	2,684	2,668	2,683	26,800	268.30
2012-09-21	2,655	2,698	2,655	2,677	12,400	267.70
2012-09-20	2,653	2,699	2,653	2,686	21,100	268.60
2012-09-19	2,650	2,669	2,635	2,653	13,700	265.30
2012-09-18	2,660	2,660	2,630	2,647	12,700	264.70
2012-09-14	2,669	2,669	2,636	2,651	13,800	265.10
2012-09-13	2,623	2,678	2,622	2,676	6,000	267.60
2012-09-12	2,623	2,667	2,623	2,667	5,500	266.70
2012-09-11	2,618	2,634	2,598	2,623	10,700	262.30
2012-09-10	2,681	2,682	2,630	2,638	6,500	263.80
2012-09-07	2,622	2,683	2,622	2,680	13,700	268
2012-09-06	2,650	2,660	2,622	2,623	5,500	262.30
2012-09-05	2,695	2,695	2,662	2,674	10,800	267.40
2012-09-04	2,600	2,665	2,598	2,665	9,300	266.50
2012-09-03	2,609	2,615	2,595	2,595	13,800	259.50
2012-08-31	2,590	2,662	2,587	2,608	8,100	260.80
2012-08-30	2,610	2,628	2,586	2,592	15,400	259.20
2012-08-29	2,612	2,627	2,600	2,615	18,700	261.50
2012-08-28	2,640	2,671	2,621	2,640	19,000	264
2012-08-27	2,674	2,680	2,647	2,659	7,500	265.90
2012-08-24	2,645	2,667	2,636	2,658	9,300	265.80
2012-08-23	2,690	2,718	2,680	2,685	15,200	268.50
2012-08-22	2,664	2,720	2,663	2,690	27,600	269
2012-08-21	2,629	2,675	2,621	2,664	19,300	266.40
2012-08-20	2,605	2,630	2,601	2,607	17,600	260.70
2012-08-17	2,636	2,643	2,601	2,609	8,200	260.90
2012-08-16	2,658	2,658	2,616	2,636	12,200	263.60
2012-08-15	2,630	2,648	2,605	2,627	15,300	262.70
2012-08-14	2,670	2,690	2,591	2,611	32,100	261.10
2012-08-13	2,702	2,709	2,676	2,677	9,100	267.70
2012-08-10	2,694	2,710	2,637	2,702	24,400	270.20
2012-08-09	2,551	2,709	2,551	2,699	26,500	269.90
2012-08-08	2,593	2,593	2,507	2,579	37,300	257.90
2012-08-07	2,618	2,662	2,600	2,643	23,500	264.30
2012-08-06	2,710	2,719	2,633	2,650	15,000	265
2012-08-03	2,728	2,737	2,692	2,704	8,100	270.40
2012-08-02	2,717	2,739	2,700	2,730	20,800	273
2012-08-01	2,719	2,720	2,710	2,717	9,600	271.70
2012-07-31	2,727	2,749	2,708	2,732	15,400	273.20
2012-07-30	2,765	2,765	2,723	2,732	20,100	273.20
2012-07-27	2,788	2,830	2,699	2,715	36,500	271.50
2012-07-26	2,739	2,780	2,722	2,780	32,400	278
2012-07-25	2,712	2,749	2,711	2,724	16,600	272.40
2012-07-24	2,713	2,723	2,710	2,720	17,900	272
2012-07-23	2,732	2,732	2,710	2,713	15,000	271.30
2012-07-20	2,778	2,778	2,709	2,735	15,200	273.50
2012-07-19	2,700	2,790	2,700	2,748	27,100	274.80
2012-07-18	2,690	2,711	2,643	2,690	17,300	269
2012-07-17	2,710	2,710	2,690	2,699	9,400	269.90
2012-07-13	2,690	2,718	2,686	2,713	9,100	271.30
2012-07-12	2,636	2,749	2,632	2,694	27,400	269.40
2012-07-11	2,670	2,689	2,667	2,675	10,000	267.50
2012-07-10	2,698	2,698	2,675	2,676	10,800	267.60
2012-07-09	2,680	2,695	2,680	2,688	9,200	268.80
2012-07-06	2,680	2,694	2,675	2,677	19,400	267.70
2012-07-05	2,677	2,690	2,676	2,682	7,600	268.20
2012-07-04	2,660	2,697	2,660	2,687	5,000	268.70
2012-07-03	2,646	2,693	2,635	2,687	20,400	268.70
2012-07-02	2,690	2,690	2,633	2,667	22,600	266.70
2012-06-29	2,651	2,720	2,632	2,693	20,700	269.30
2012-06-28	2,610	2,652	2,610	2,652	21,100	265.20
2012-06-27	2,627	2,628	2,598	2,602	17,000	260.20
2012-06-26	2,597	2,638	2,597	2,633	25,800	263.30
2012-06-25	2,561	2,639	2,561	2,630	25,400	263
2012-06-22	2,521	2,563	2,508	2,562	17,100	256.20
2012-06-21	2,520	2,529	2,482	2,529	11,000	252.90
2012-06-20	2,500	2,500	2,461	2,499	5,200	249.90
2012-06-19	2,510	2,541	2,450	2,459	16,900	245.90
2012-06-18	2,425	2,510	2,414	2,510	27,600	251
2012-06-15	2,425	2,425	2,373	2,403	20,100	240.30
2012-06-14	2,360	2,424	2,342	2,420	26,100	242
2012-06-13	2,350	2,365	2,303	2,320	15,900	232
2012-06-12	2,328	2,378	2,328	2,346	4,900	234.60
2012-06-11	2,340	2,398	2,340	2,364	18,100	236.40
2012-06-08	2,319	2,340	2,317	2,340	14,000	234
2012-06-07	2,310	2,315	2,296	2,315	29,500	231.50
2012-06-06	2,229	2,314	2,197	2,310	28,200	231
2012-06-05	2,237	2,237	2,151	2,210	25,500	221
2012-06-04	2,265	2,280	2,236	2,237	13,600	223.70
2012-06-01	2,285	2,314	2,282	2,314	18,300	231.40
2012-05-31	2,262	2,285	2,239	2,283	18,400	228.30
2012-05-30	2,260	2,322	2,205	2,284	19,200	228.40
2012-05-29	2,225	2,260	2,194	2,252	16,800	225.20
2012-05-28	2,222	2,247	2,189	2,241	13,100	224.10
2012-05-25	2,249	2,250	2,216	2,222	17,500	222.20
2012-05-24	2,210	2,220	2,166	2,217	33,400	221.70
2012-05-23	2,220	2,234	2,201	2,210	17,500	221
2012-05-22	2,260	2,270	2,221	2,232	41,200	223.20
2012-05-21	2,225	2,260	2,225	2,256	38,700	225.60
2012-05-18	2,195	2,233	2,178	2,231	30,900	223.10
2012-05-17	2,218	2,260	2,215	2,229	39,800	222.90
2012-05-16	2,148	2,249	2,142	2,192	67,400	219.20
2012-05-15	1,936	2,139	1,922	2,098	39,400	209.80
2012-05-14	2,144	2,154	2,053	2,076	19,900	207.60
2012-05-11	2,273	2,273	2,193	2,194	20,300	219.40
2012-05-10	2,301	2,301	2,271	2,273	25,700	227.30
2012-05-09	2,325	2,341	2,320	2,331	33,500	233.10
2012-05-08	2,274	2,348	2,273	2,325	15,300	232.50
2012-05-07	2,248	2,292	2,237	2,282	23,200	228.20
2012-05-02	2,360	2,360	2,289	2,292	19,400	229.20
2012-05-01	2,370	2,388	2,332	2,340	14,900	234
2012-04-27	2,398	2,398	2,359	2,364	11,400	236.40
2012-04-26	2,389	2,414	2,387	2,398	17,500	239.80
2012-04-25	2,362	2,377	2,362	2,371	8,100	237.10
2012-04-24	2,415	2,416	2,343	2,348	16,300	234.80
2012-04-23	2,420	2,449	2,400	2,419	18,000	241.90
2012-04-20	2,360	2,420	2,346	2,416	42,800	241.60
2012-04-19	2,345	2,360	2,331	2,333	6,500	233.30
2012-04-18	2,339	2,399	2,339	2,345	31,600	234.50
2012-04-17	2,350	2,363	2,330	2,332	20,200	233.20
2012-04-16	2,345	2,378	2,332	2,340	22,600	234
2012-04-13	2,303	2,376	2,303	2,366	34,500	236.60
2012-04-12	2,310	2,328	2,305	2,320	26,900	232
2012-04-11	2,287	2,328	2,285	2,311	19,000	231.10
2012-04-10	2,285	2,300	2,285	2,300	10,900	230
2012-04-09	2,315	2,320	2,284	2,288	22,100	228.80
2012-04-06	2,340	2,360	2,325	2,350	13,800	235
2012-04-05	2,290	2,360	2,281	2,348	18,200	234.80
2012-04-04	2,343	2,360	2,290	2,317	19,800	231.70
2012-04-03	2,365	2,366	2,303	2,308	38,300	230.80
2012-04-02	2,398	2,425	2,378	2,415	47,000	241.50
2012-03-30	2,298	2,446	2,292	2,423	57,400	242.30
2012-03-29	2,294	2,300	2,257	2,276	20,000	227.60
2012-03-28	2,228	2,303	2,225	2,294	20,100	229.40
2012-03-27	2,300	2,318	2,282	2,307	39,200	230.70
2012-03-26	2,278	2,299	2,268	2,299	21,500	229.90
2012-03-23	2,208	2,255	2,205	2,253	24,800	225.30
2012-03-22	2,222	2,233	2,212	2,229	19,900	222.90
2012-03-21	2,225	2,234	2,218	2,223	35,100	222.30
2012-03-19	2,222	2,239	2,222	2,229	20,500	222.90
2012-03-16	2,228	2,254	2,208	2,241	22,200	224.10
2012-03-15	2,219	2,250	2,206	2,242	27,800	224.20
2012-03-14	2,252	2,264	2,216	2,219	25,600	221.90
2012-03-13	2,260	2,269	2,240	2,240	15,500	224
2012-03-12	2,270	2,290	2,256	2,265	31,300	226.50
2012-03-09	2,250	2,284	2,250	2,273	52,700	227.30
2012-03-08	2,220	2,247	2,212	2,237	22,100	223.70
2012-03-07	2,206	2,229	2,202	2,229	14,700	222.90
2012-03-06	2,209	2,233	2,193	2,220	17,300	222
2012-03-05	2,189	2,210	2,189	2,200	18,200	220
2012-03-02	2,185	2,207	2,182	2,189	15,100	218.90
2012-03-01	2,250	2,257	2,183	2,207	21,200	220.70
2012-02-29	2,231	2,250	2,200	2,250	23,800	225
2012-02-28	2,205	2,240	2,195	2,240	20,800	224
2012-02-27	2,210	2,244	2,198	2,244	22,800	224.40
2012-02-24	2,210	2,214	2,192	2,203	24,500	220.30
2012-02-23	2,189	2,227	2,186	2,220	27,700	222
2012-02-22	2,132	2,174	2,130	2,168	17,100	216.80
2012-02-21	2,130	2,141	2,127	2,136	19,200	213.60
2012-02-20	2,160	2,161	2,125	2,130	18,200	213
2012-02-17	2,120	2,150	2,118	2,131	23,100	213.10
2012-02-16	2,109	2,133	2,106	2,118	19,900	211.80
2012-02-15	2,096	2,127	2,096	2,119	24,800	211.90
2012-02-14	2,070	2,094	2,070	2,089	26,700	208.90
2012-02-13	2,065	2,075	2,058	2,062	13,100	206.20
2012-02-10	2,076	2,076	2,057	2,070	18,700	207
2012-02-09	2,055	2,082	2,055	2,076	13,600	207.60
2012-02-08	2,057	2,063	2,056	2,057	21,600	205.70
2012-02-07	2,037	2,060	2,037	2,056	14,700	205.60
2012-02-06	2,021	2,055	2,021	2,055	16,400	205.50
2012-02-03	2,043	2,045	2,015	2,020	15,400	202
2012-02-02	2,060	2,067	2,051	2,054	14,900	205.40
2012-02-01	2,070	2,079	2,060	2,061	12,700	206.10
2012-01-31	2,041	2,075	2,034	2,070	21,000	207
2012-01-30	2,049	2,049	2,029	2,035	18,300	203.50
2012-01-27	2,000	2,056	1,995	2,039	45,000	203.90
2012-01-26	1,970	2,000	1,969	1,997	21,800	199.70
2012-01-25	1,981	1,994	1,959	1,971	32,600	197.10
2012-01-24	2,002	2,002	1,981	2,000	30,100	200
2012-01-23	1,995	2,017	1,986	2,004	19,400	200.40
2012-01-20	2,000	2,014	1,983	1,995	13,700	199.50
2012-01-19	2,007	2,028	1,992	1,999	33,600	199.90
2012-01-18	2,051	2,055	2,011	2,015	22,300	201.50
2012-01-17	2,055	2,100	2,048	2,057	43,000	205.70
2012-01-16	2,013	2,059	2,008	2,056	53,400	205.60
2012-01-13	1,988	2,015	1,988	1,999	14,000	199.90
2012-01-12	2,009	2,019	1,982	1,999	32,700	199.90
2012-01-11	2,042	2,046	2,011	2,015	27,300	201.50
2012-01-10	2,067	2,090	2,020	2,040	33,100	204
2012-01-06	1,985	2,000	1,962	1,993	21,200	199.30
2012-01-05	1,967	1,984	1,947	1,975	28,500	197.50
2012-01-04	1,984	1,994	1,962	1,983	45,100	198.30

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 [2012年度]

8876 (株)リログループの時系列データ [2012年度]