8876 (株)リログループの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	14,490	14,750	14,420	14,690	28,500	1,469
2015-12-29	14,420	14,670	14,330	14,560	36,900	1,456
2015-12-28	14,230	14,500	14,130	14,460	41,700	1,446
2015-12-25	14,200	14,390	14,070	14,230	25,500	1,423
2015-12-24	14,200	14,480	14,200	14,270	67,100	1,427
2015-12-22	13,770	14,200	13,700	14,140	68,300	1,414
2015-12-21	13,800	13,900	13,530	13,790	63,100	1,379
2015-12-18	12,980	13,850	12,900	13,760	237,800	1,376
2015-12-17	12,410	12,570	12,350	12,490	40,700	1,249
2015-12-16	12,240	12,240	11,990	12,140	34,800	1,214
2015-12-15	12,190	12,290	12,030	12,040	29,100	1,204
2015-12-14	12,080	12,150	12,020	12,110	30,000	1,211
2015-12-11	12,410	12,570	12,330	12,340	37,500	1,234
2015-12-10	12,510	12,680	12,420	12,600	81,900	1,260
2015-12-09	12,800	12,830	12,530	12,590	35,500	1,259
2015-12-08	12,930	12,940	12,810	12,820	26,500	1,282
2015-12-07	13,000	13,160	12,920	12,930	38,800	1,293
2015-12-04	12,770	12,920	12,660	12,710	36,200	1,271
2015-12-03	13,090	13,190	13,020	13,070	36,000	1,307
2015-12-02	13,500	13,630	13,180	13,210	45,900	1,321
2015-12-01	13,350	13,580	13,350	13,480	27,500	1,348
2015-11-30	13,510	13,510	13,220	13,330	43,000	1,333
2015-11-27	13,720	13,720	13,450	13,510	20,200	1,351
2015-11-26	13,310	13,820	13,310	13,720	44,400	1,372
2015-11-25	13,000	13,350	13,000	13,310	40,800	1,331
2015-11-24	12,650	12,990	12,650	12,960	33,800	1,296
2015-11-20	12,680	12,780	12,630	12,770	21,800	1,277
2015-11-19	12,900	12,920	12,680	12,800	31,900	1,280
2015-11-18	12,820	12,970	12,680	12,710	23,200	1,271
2015-11-17	12,740	12,750	12,500	12,740	28,600	1,274
2015-11-16	12,520	12,690	12,510	12,570	27,400	1,257
2015-11-13	12,770	12,850	12,690	12,800	30,800	1,280
2015-11-12	13,080	13,220	12,860	12,900	21,900	1,290
2015-11-11	12,260	13,210	12,200	13,190	81,900	1,319
2015-11-10	12,760	12,910	12,700	12,860	31,300	1,286
2015-11-09	12,810	12,980	12,740	12,980	28,100	1,298
2015-11-06	12,760	12,920	12,710	12,780	15,500	1,278
2015-11-05	12,830	12,840	12,590	12,790	33,100	1,279
2015-11-04	13,000	13,140	12,830	12,910	41,400	1,291
2015-11-02	13,100	13,100	12,930	12,980	21,600	1,298
2015-10-30	12,920	13,270	12,820	13,070	65,200	1,307
2015-10-29	12,790	12,920	12,640	12,910	62,600	1,291
2015-10-28	12,780	12,780	12,560	12,680	20,900	1,268
2015-10-27	12,790	12,960	12,710	12,710	16,100	1,271
2015-10-26	12,980	13,000	12,650	12,890	43,600	1,289
2015-10-23	12,930	13,080	12,800	12,920	30,500	1,292
2015-10-22	12,340	12,690	12,330	12,680	37,900	1,268
2015-10-21	12,590	12,590	12,320	12,430	31,800	1,243
2015-10-20	12,980	12,980	12,580	12,650	36,500	1,265
2015-10-19	12,510	13,150	12,510	12,900	36,600	1,290
2015-10-16	12,670	12,670	12,470	12,510	37,800	1,251
2015-10-15	12,410	12,550	12,310	12,500	25,000	1,250
2015-10-14	12,730	12,790	12,510	12,530	47,600	1,253
2015-10-13	12,620	12,760	12,500	12,710	37,800	1,271
2015-10-09	12,490	12,670	12,310	12,620	25,600	1,262
2015-10-08	12,470	12,780	12,230	12,350	53,300	1,235
2015-10-07	12,220	12,790	11,860	12,580	81,500	1,258
2015-10-06	12,300	12,510	12,200	12,220	32,800	1,222
2015-10-05	12,270	12,340	12,200	12,240	23,800	1,224
2015-10-02	12,070	12,340	12,000	12,260	55,000	1,226
2015-10-01	11,860	12,240	11,790	12,070	51,800	1,207
2015-09-30	11,580	11,830	11,380	11,660	54,200	1,166
2015-09-29	11,620	11,670	11,210	11,320	34,800	1,132
2015-09-28	11,700	11,810	11,510	11,730	34,500	1,173
2015-09-25	11,190	11,800	11,180	11,800	59,500	1,180
2015-09-24	10,980	11,390	10,980	11,170	27,400	1,117
2015-09-18	11,370	11,510	11,220	11,280	39,200	1,128
2015-09-17	11,330	11,630	11,290	11,620	47,000	1,162
2015-09-16	11,610	11,630	11,080	11,260	33,500	1,126
2015-09-15	11,640	11,800	11,420	11,440	40,300	1,144
2015-09-14	11,700	12,020	11,460	11,630	52,300	1,163
2015-09-11	10,930	11,660	10,930	11,600	41,600	1,160
2015-09-10	10,930	11,230	10,840	11,110	43,200	1,111
2015-09-09	11,030	11,430	10,740	11,430	36,500	1,143
2015-09-08	10,950	11,200	10,540	10,580	48,900	1,058
2015-09-07	11,190	11,300	10,700	10,950	104,500	1,095
2015-09-04	11,930	11,990	11,330	11,530	43,700	1,153
2015-09-03	12,000	12,330	11,860	11,930	67,500	1,193
2015-09-02	11,430	11,930	11,290	11,650	66,700	1,165
2015-09-01	12,630	12,630	12,010	12,020	60,100	1,202
2015-08-31	12,140	12,710	11,970	12,710	55,800	1,271
2015-08-28	12,530	12,740	12,170	12,440	41,100	1,244
2015-08-27	12,650	12,650	12,210	12,260	72,200	1,226
2015-08-26	11,300	11,980	10,910	11,830	112,900	1,183
2015-08-25	11,130	12,140	11,010	11,210	162,000	1,121
2015-08-24	12,310	12,550	11,760	11,940	96,100	1,194
2015-08-21	12,860	13,140	12,650	12,950	67,200	1,295
2015-08-20	13,400	13,670	13,290	13,310	47,500	1,331
2015-08-19	13,720	13,840	13,520	13,530	51,300	1,353
2015-08-18	14,180	14,280	13,800	13,850	60,100	1,385
2015-08-17	14,120	14,300	14,100	14,160	39,500	1,416
2015-08-14	14,370	14,520	14,210	14,210	34,100	1,421
2015-08-13	14,440	14,550	14,100	14,250	53,100	1,425
2015-08-12	14,020	14,730	14,020	14,420	71,600	1,442
2015-08-11	14,740	14,980	14,620	14,620	49,100	1,462
2015-08-10	13,650	14,630	13,390	14,550	143,300	1,455
2015-08-07	13,690	13,710	13,160	13,370	49,600	1,337
2015-08-06	14,100	14,100	13,580	13,610	47,600	1,361
2015-08-05	13,900	14,000	13,710	13,950	48,600	1,395
2015-08-04	13,520	13,970	13,520	13,720	39,500	1,372
2015-08-03	13,540	13,800	13,410	13,630	54,900	1,363
2015-07-31	13,010	13,360	12,770	13,320	41,400	1,332
2015-07-30	13,030	13,050	12,860	12,900	34,700	1,290
2015-07-29	12,900	13,030	12,810	13,000	23,200	1,300
2015-07-28	12,500	12,970	12,320	12,900	40,200	1,290
2015-07-27	12,950	12,960	12,700	12,740	34,200	1,274
2015-07-24	13,090	13,160	13,040	13,060	23,300	1,306
2015-07-23	13,100	13,180	13,010	13,060	37,500	1,306
2015-07-22	13,350	13,350	13,090	13,140	32,600	1,314
2015-07-21	13,600	13,670	13,350	13,410	29,800	1,341
2015-07-17	13,300	13,650	13,300	13,630	31,500	1,363
2015-07-16	13,440	13,440	13,150	13,260	40,100	1,326
2015-07-15	13,340	13,600	13,340	13,470	24,600	1,347
2015-07-14	13,100	13,340	12,980	13,320	42,900	1,332
2015-07-13	13,000	13,020	12,690	12,980	28,700	1,298
2015-07-10	13,250	13,370	12,520	12,540	60,100	1,254
2015-07-09	12,140	13,150	11,740	13,090	105,800	1,309
2015-07-08	13,680	13,890	12,780	12,820	69,500	1,282
2015-07-07	13,470	13,560	13,250	13,430	61,500	1,343
2015-07-06	12,820	13,440	12,760	13,330	49,100	1,333
2015-07-03	12,930	13,020	12,810	13,020	41,700	1,302
2015-07-02	13,200	13,200	12,900	12,960	84,300	1,296
2015-07-01	12,250	13,200	12,200	13,120	128,200	1,312
2015-06-30	11,910	12,240	11,910	12,100	55,400	1,210
2015-06-29	11,670	11,980	11,670	11,830	27,100	1,183
2015-06-26	12,080	12,180	11,930	12,110	33,000	1,211
2015-06-25	12,200	12,220	11,920	11,930	39,400	1,193
2015-06-24	12,150	12,440	12,130	12,300	42,600	1,230
2015-06-23	12,110	12,200	12,020	12,140	46,900	1,214
2015-06-22	11,860	12,150	11,860	12,110	29,400	1,211
2015-06-19	12,050	12,110	11,830	11,970	35,700	1,197
2015-06-18	11,820	12,040	11,630	12,000	40,500	1,200
2015-06-17	11,830	12,150	11,610	11,870	65,500	1,187
2015-06-16	11,790	12,200	11,760	12,010	87,300	1,201
2015-06-15	11,260	11,870	11,180	11,820	101,400	1,182
2015-06-12	11,260	11,340	11,110	11,220	64,100	1,122
2015-06-11	10,810	11,070	10,800	10,960	51,500	1,096
2015-06-10	10,800	10,970	10,680	10,860	51,900	1,086
2015-06-09	10,650	10,830	10,630	10,740	74,200	1,074
2015-06-08	10,840	10,840	10,350	10,660	95,400	1,066
2015-06-05	9,870	10,280	9,850	10,240	51,400	1,024
2015-06-04	9,980	9,990	9,850	9,910	29,800	991
2015-06-03	10,020	10,090	9,850	9,900	44,100	990
2015-06-02	10,090	10,140	10,010	10,050	36,300	1,005
2015-06-01	9,950	10,290	9,940	10,150	43,300	1,015
2015-05-29	10,100	10,200	9,990	10,010	67,200	1,001
2015-05-28	10,230	10,300	10,100	10,200	35,300	1,020
2015-05-27	10,300	10,310	10,150	10,230	38,300	1,023
2015-05-26	10,600	10,680	10,320	10,320	67,400	1,032
2015-05-25	10,770	10,800	10,640	10,710	20,800	1,071
2015-05-22	10,690	10,830	10,610	10,800	38,500	1,080
2015-05-21	10,730	10,820	10,650	10,710	26,800	1,071
2015-05-20	10,600	10,770	10,510	10,730	24,700	1,073
2015-05-19	10,710	10,790	10,310	10,470	89,700	1,047
2015-05-18	10,510	10,900	10,510	10,770	132,300	1,077
2015-05-15	9,820	9,950	9,810	9,950	23,900	995
2015-05-14	9,910	10,010	9,820	9,820	34,200	982
2015-05-13	9,970	10,070	9,900	10,030	34,800	1,003
2015-05-12	9,760	9,970	9,620	9,950	50,500	995
2015-05-11	9,830	9,940	9,780	9,780	31,100	978
2015-05-08	9,650	9,740	9,600	9,640	45,200	964
2015-05-07	9,630	9,790	9,550	9,560	48,000	956
2015-05-01	9,730	9,900	9,630	9,800	55,100	980
2015-04-30	10,100	10,100	9,760	9,860	63,300	986
2015-04-28	10,200	10,260	10,120	10,120	28,500	1,012
2015-04-27	10,140	10,270	10,110	10,150	49,900	1,015
2015-04-24	10,480	10,500	10,150	10,190	51,300	1,019
2015-04-23	10,630	10,740	10,510	10,570	29,700	1,057
2015-04-22	10,960	10,960	10,590	10,630	67,600	1,063
2015-04-21	10,960	11,030	10,940	11,000	17,300	1,100
2015-04-20	10,830	11,190	10,720	10,880	25,600	1,088
2015-04-17	11,010	11,090	10,850	11,030	41,600	1,103
2015-04-16	11,150	11,150	10,860	11,000	50,600	1,100
2015-04-15	11,200	11,390	11,200	11,230	25,900	1,123
2015-04-14	11,310	11,450	11,210	11,270	26,000	1,127
2015-04-13	11,510	11,510	11,330	11,450	18,000	1,145
2015-04-10	11,580	11,580	11,410	11,470	30,800	1,147
2015-04-09	11,530	11,610	11,420	11,590	25,700	1,159
2015-04-08	11,390	11,600	11,290	11,540	33,700	1,154
2015-04-07	11,370	11,420	11,210	11,300	41,200	1,130
2015-04-06	11,440	11,480	11,240	11,310	38,600	1,131
2015-04-03	11,020	11,430	11,020	11,390	40,900	1,139
2015-04-02	10,790	11,000	10,730	10,930	41,500	1,093
2015-04-01	10,660	10,760	10,500	10,710	36,500	1,071
2015-03-31	10,680	10,790	10,580	10,640	38,200	1,064
2015-03-30	10,280	10,500	10,170	10,480	25,300	1,048
2015-03-27	10,280	10,450	10,210	10,280	24,800	1,028
2015-03-26	10,430	10,510	10,350	10,480	29,500	1,048
2015-03-25	10,440	10,540	10,330	10,530	28,700	1,053
2015-03-24	10,420	10,440	10,270	10,370	22,800	1,037
2015-03-23	10,600	10,650	10,430	10,510	21,000	1,051
2015-03-20	10,330	10,650	10,320	10,590	43,400	1,059
2015-03-19	10,340	10,340	10,210	10,330	19,500	1,033
2015-03-18	10,370	10,460	10,260	10,340	22,100	1,034
2015-03-17	10,440	10,460	10,330	10,420	29,600	1,042
2015-03-16	10,100	10,320	10,100	10,300	26,900	1,030
2015-03-13	10,050	10,260	9,990	10,190	62,700	1,019
2015-03-12	9,810	9,980	9,760	9,980	16,700	998
2015-03-11	9,700	9,850	9,700	9,800	13,300	980
2015-03-10	9,920	9,940	9,750	9,800	16,300	980
2015-03-09	9,750	9,900	9,680	9,880	15,500	988
2015-03-06	9,600	9,740	9,560	9,740	15,200	974
2015-03-05	9,550	9,650	9,470	9,490	18,500	949
2015-03-04	9,650	9,680	9,550	9,600	23,300	960
2015-03-03	9,740	9,800	9,680	9,700	24,800	970
2015-03-02	9,650	9,850	9,650	9,810	24,900	981
2015-02-27	9,660	9,750	9,610	9,650	40,100	965
2015-02-26	9,680	9,750	9,630	9,740	23,300	974
2015-02-25	9,810	9,820	9,690	9,720	40,900	972
2015-02-24	9,900	9,960	9,810	9,820	31,800	982
2015-02-23	9,850	10,060	9,780	9,940	49,300	994
2015-02-20	9,800	9,880	9,660	9,760	24,200	976
2015-02-19	9,800	9,970	9,780	9,800	28,700	980
2015-02-18	9,760	9,960	9,700	9,780	46,400	978
2015-02-17	9,690	9,780	9,530	9,760	46,000	976
2015-02-16	9,210	9,760	9,170	9,760	52,400	976
2015-02-13	9,350	9,400	9,170	9,250	71,700	925
2015-02-12	9,000	9,390	9,000	9,380	63,500	938
2015-02-10	8,510	8,730	8,510	8,730	16,500	873
2015-02-09	8,690	8,690	8,500	8,610	13,600	861
2015-02-06	8,750	8,770	8,530	8,540	19,800	854
2015-02-05	8,620	8,740	8,620	8,700	12,700	870
2015-02-04	8,670	8,770	8,610	8,650	16,300	865
2015-02-03	8,890	8,900	8,620	8,630	25,000	863
2015-02-02	8,780	8,860	8,740	8,840	21,700	884
2015-01-30	8,720	8,870	8,720	8,830	27,700	883
2015-01-29	8,740	8,810	8,620	8,640	15,600	864
2015-01-28	8,730	8,830	8,640	8,820	21,000	882
2015-01-27	8,540	8,660	8,520	8,640	21,300	864
2015-01-26	8,430	8,520	8,410	8,500	14,500	850
2015-01-23	8,530	8,530	8,460	8,490	10,900	849
2015-01-22	8,520	8,550	8,400	8,430	17,600	843
2015-01-21	8,480	8,600	8,470	8,560	26,400	856
2015-01-20	8,430	8,540	8,430	8,530	16,900	853
2015-01-19	8,500	8,500	8,380	8,410	13,800	841
2015-01-16	8,470	8,520	8,310	8,440	23,000	844
2015-01-15	8,350	8,480	8,350	8,470	30,700	847
2015-01-14	8,450	8,470	8,340	8,360	25,100	836
2015-01-13	8,360	8,460	8,270	8,420	26,300	842
2015-01-09	8,510	8,550	8,330	8,380	23,300	838
2015-01-08	8,430	8,570	8,360	8,490	23,400	849
2015-01-07	8,310	8,480	8,300	8,330	22,900	833
2015-01-06	8,430	8,570	8,390	8,410	38,900	841
2015-01-05	8,590	8,680	8,570	8,600	19,600	860

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

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

8876 (株)リログループ の時系列データ [2015年度]

8876 (株)リログループの時系列データ [2015年度]