8876 (株)リログループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	16,550	16,730	16,460	16,660	54,600	1,666
2016-12-29	16,860	17,180	16,500	16,530	81,200	1,653
2016-12-28	16,810	17,330	16,620	16,820	100,400	1,682
2016-12-27	16,370	16,890	16,370	16,830	132,400	1,683
2016-12-26	15,920	16,320	15,650	16,250	85,900	1,625
2016-12-22	15,420	15,970	15,280	15,740	135,400	1,574
2016-12-21	15,180	15,330	15,150	15,200	39,700	1,520
2016-12-20	15,490	15,630	15,360	15,430	39,300	1,543
2016-12-19	15,260	15,600	15,250	15,390	39,400	1,539
2016-12-16	15,500	15,820	15,310	15,350	64,200	1,535
2016-12-15	15,450	15,740	15,440	15,500	47,000	1,550
2016-12-14	15,800	15,870	15,530	15,560	58,100	1,556
2016-12-13	14,970	15,920	14,970	15,790	93,300	1,579
2016-12-12	14,590	14,880	14,450	14,820	126,600	1,482
2016-12-09	14,590	14,710	14,370	14,490	95,200	1,449
2016-12-08	14,990	15,000	14,780	14,890	48,800	1,489
2016-12-07	15,090	15,140	14,870	14,960	37,500	1,496
2016-12-06	15,060	15,220	14,920	15,050	69,800	1,505
2016-12-05	15,000	15,060	14,760	14,830	63,100	1,483
2016-12-02	15,440	15,550	15,040	15,120	53,200	1,512
2016-12-01	15,700	15,780	15,390	15,490	62,100	1,549
2016-11-30	15,600	15,730	15,500	15,700	37,000	1,570
2016-11-29	15,850	16,010	15,640	15,650	62,600	1,565
2016-11-28	15,450	15,600	15,340	15,550	55,500	1,555
2016-11-25	15,610	15,610	15,110	15,220	86,400	1,522
2016-11-24	15,890	15,950	15,580	15,670	48,900	1,567
2016-11-22	15,600	15,860	15,560	15,840	51,900	1,584
2016-11-21	15,500	15,630	15,470	15,530	40,100	1,553
2016-11-18	15,750	15,750	15,330	15,380	49,100	1,538
2016-11-17	15,500	15,680	15,380	15,510	76,000	1,551
2016-11-16	15,500	15,500	15,200	15,280	67,000	1,528
2016-11-15	15,350	15,350	14,710	15,160	170,500	1,516
2016-11-14	15,450	15,760	15,250	15,300	114,600	1,530
2016-11-11	16,000	16,160	15,340	15,560	162,300	1,556
2016-11-10	16,900	17,200	16,530	16,740	86,600	1,674
2016-11-09	17,200	17,370	16,170	16,520	69,600	1,652
2016-11-08	17,150	17,250	17,010	17,070	34,900	1,707
2016-11-07	16,890	17,000	16,810	16,960	47,200	1,696
2016-11-04	17,140	17,150	16,840	17,000	59,000	1,700
2016-11-02	17,500	17,500	17,190	17,290	43,600	1,729
2016-11-01	17,240	17,680	17,180	17,660	53,400	1,766
2016-10-31	17,030	17,420	17,030	17,350	37,500	1,735
2016-10-28	17,360	17,360	16,930	17,130	56,500	1,713
2016-10-27	17,570	17,570	17,230	17,300	32,500	1,730
2016-10-26	17,060	17,570	17,050	17,410	39,300	1,741
2016-10-25	17,310	17,390	17,070	17,240	62,900	1,724
2016-10-24	17,210	17,290	16,760	17,060	153,100	1,706
2016-10-21	17,510	17,600	17,210	17,290	105,500	1,729
2016-10-20	17,930	18,010	17,620	17,800	101,800	1,780
2016-10-19	17,530	17,860	17,400	17,850	118,800	1,785
2016-10-18	17,370	17,510	17,180	17,380	73,900	1,738
2016-10-17	16,960	17,150	16,790	17,120	81,700	1,712
2016-10-14	17,130	17,550	16,960	17,060	135,300	1,706
2016-10-13	16,940	17,120	16,940	17,080	69,200	1,708
2016-10-12	16,680	17,040	16,680	16,930	150,500	1,693
2016-10-11	16,430	16,720	16,370	16,620	73,900	1,662
2016-10-07	16,090	16,370	16,000	16,360	64,300	1,636
2016-10-06	16,000	16,110	15,850	16,090	45,700	1,609
2016-10-05	16,450	16,510	16,130	16,200	98,200	1,620
2016-10-04	16,720	16,840	16,460	16,590	77,300	1,659
2016-10-03	16,840	16,970	16,590	16,870	80,300	1,687
2016-09-30	16,600	16,970	16,490	16,770	95,400	1,677
2016-09-29	16,590	16,590	16,170	16,250	62,200	1,625
2016-09-28	16,520	16,740	16,360	16,590	57,100	1,659
2016-09-27	16,060	16,570	16,010	16,570	83,900	1,657
2016-09-26	16,040	16,280	15,950	16,020	88,600	1,602
2016-09-23	15,860	16,430	15,600	16,310	132,100	1,631
2016-09-21	15,250	15,730	15,200	15,710	53,200	1,571
2016-09-20	15,540	15,680	15,330	15,430	64,200	1,543
2016-09-16	15,000	15,320	14,560	15,140	234,600	1,514
2016-09-15	14,930	15,220	14,880	15,150	101,200	1,515
2016-09-14	14,340	14,970	14,310	14,820	83,900	1,482
2016-09-13	14,460	14,540	14,250	14,340	26,600	1,434
2016-09-12	14,340	14,600	14,320	14,350	29,900	1,435
2016-09-09	14,800	14,980	14,640	14,670	49,900	1,467
2016-09-08	15,020	15,160	14,870	14,970	58,000	1,497
2016-09-07	14,760	15,140	14,630	15,000	147,400	1,500
2016-09-06	13,990	14,770	13,620	14,770	248,400	1,477
2016-09-05	14,500	14,560	14,090	14,180	63,400	1,418
2016-09-02	14,000	14,460	13,920	14,350	146,100	1,435
2016-09-01	14,650	14,670	14,020	14,130	165,800	1,413
2016-08-31	14,820	14,820	14,170	14,670	128,900	1,467
2016-08-30	14,820	14,980	14,180	14,600	104,300	1,460
2016-08-29	15,120	15,180	14,910	14,980	30,100	1,498
2016-08-26	15,160	15,160	14,940	14,980	28,900	1,498
2016-08-25	15,340	15,450	15,050	15,170	37,900	1,517
2016-08-24	15,220	15,320	14,960	15,250	43,000	1,525
2016-08-23	14,900	15,330	14,850	15,100	85,700	1,510
2016-08-22	14,700	14,800	14,560	14,740	78,000	1,474
2016-08-19	15,410	15,410	14,780	14,920	86,200	1,492
2016-08-18	15,890	16,080	15,510	15,590	55,300	1,559
2016-08-17	16,130	16,190	15,570	15,770	62,200	1,577
2016-08-16	16,300	16,370	15,910	15,970	57,800	1,597
2016-08-15	16,080	16,240	15,910	16,020	43,500	1,602
2016-08-12	16,240	16,490	16,010	16,060	74,800	1,606
2016-08-10	15,750	16,580	15,640	16,240	184,100	1,624
2016-08-09	15,100	15,380	14,860	15,260	74,300	1,526
2016-08-08	15,500	15,600	14,650	15,030	124,000	1,503
2016-08-05	15,340	15,450	14,800	15,340	128,100	1,534
2016-08-04	16,230	16,240	15,300	15,410	125,000	1,541
2016-08-03	16,440	16,770	16,260	16,370	93,400	1,637
2016-08-02	16,270	16,960	16,270	16,840	96,600	1,684
2016-08-01	16,110	16,410	16,000	16,400	44,400	1,640
2016-07-29	16,290	16,370	15,900	16,080	94,000	1,608
2016-07-28	16,220	16,240	15,910	16,160	104,100	1,616
2016-07-27	16,680	16,680	16,210	16,290	51,200	1,629
2016-07-26	16,680	16,750	16,210	16,280	72,500	1,628
2016-07-25	16,850	16,930	16,530	16,730	54,400	1,673
2016-07-22	16,660	17,040	16,460	16,550	58,600	1,655
2016-07-21	17,660	17,710	16,800	16,850	95,500	1,685
2016-07-20	16,900	17,640	16,900	17,570	77,100	1,757
2016-07-19	16,800	16,890	16,210	16,890	85,100	1,689
2016-07-15	17,120	17,350	16,730	16,900	84,700	1,690
2016-07-14	17,030	17,180	16,820	16,880	63,800	1,688
2016-07-13	17,390	17,410	16,820	17,010	68,400	1,701
2016-07-12	17,390	17,510	17,120	17,380	100,900	1,738
2016-07-11	17,290	17,440	16,820	17,020	92,100	1,702
2016-07-08	17,070	17,650	16,730	16,780	189,000	1,678
2016-07-07	18,000	18,110	16,890	17,050	225,800	1,705
2016-07-06	17,660	17,720	17,350	17,600	61,300	1,760
2016-07-05	17,870	18,000	17,710	17,970	59,400	1,797
2016-07-04	18,120	18,380	18,060	18,170	41,800	1,817
2016-07-01	18,100	18,270	17,860	18,240	70,900	1,824
2016-06-30	18,060	18,150	17,770	18,040	84,200	1,804
2016-06-29	18,260	18,300	17,860	18,050	71,800	1,805
2016-06-28	17,570	18,350	17,570	17,980	102,000	1,798
2016-06-27	16,480	17,690	16,400	17,570	139,100	1,757
2016-06-24	17,150	17,160	15,830	16,080	75,700	1,608
2016-06-23	16,770	17,260	16,650	17,150	79,000	1,715
2016-06-22	16,590	16,790	16,410	16,760	108,900	1,676
2016-06-21	16,300	16,350	15,870	16,200	111,700	1,620
2016-06-20	16,480	16,760	16,400	16,480	47,100	1,648
2016-06-17	16,500	16,640	16,100	16,220	67,600	1,622
2016-06-16	16,360	16,750	16,280	16,390	91,900	1,639
2016-06-15	16,530	16,560	16,220	16,300	72,500	1,630
2016-06-14	16,700	16,920	16,530	16,580	57,300	1,658
2016-06-13	17,290	17,290	16,800	16,830	51,100	1,683
2016-06-10	17,260	17,400	17,050	17,260	73,000	1,726
2016-06-09	17,000	17,200	16,920	17,080	79,900	1,708
2016-06-08	16,490	17,150	16,460	17,110	118,400	1,711
2016-06-07	15,700	16,300	15,610	16,180	92,800	1,618
2016-06-06	15,020	15,490	15,020	15,490	35,400	1,549
2016-06-03	14,830	15,430	14,830	15,400	44,100	1,540
2016-06-02	14,780	14,950	14,630	14,900	46,800	1,490
2016-06-01	14,900	15,180	14,810	14,830	33,900	1,483
2016-05-31	14,930	15,210	14,830	15,180	55,600	1,518
2016-05-30	14,900	15,210	14,900	15,160	16,200	1,516
2016-05-27	15,120	15,120	14,980	15,010	18,100	1,501
2016-05-26	15,120	15,170	14,980	15,110	28,900	1,511
2016-05-25	15,280	15,380	15,050	15,070	21,900	1,507
2016-05-24	15,280	15,300	15,030	15,210	48,000	1,521
2016-05-23	15,470	15,470	15,140	15,290	42,500	1,529
2016-05-20	15,270	15,560	15,210	15,480	55,300	1,548
2016-05-19	15,240	15,420	15,180	15,240	40,300	1,524
2016-05-18	15,420	15,500	15,170	15,240	46,500	1,524
2016-05-17	15,100	15,560	15,040	15,420	75,000	1,542
2016-05-16	15,580	15,700	14,950	14,960	62,700	1,496
2016-05-13	14,690	15,680	14,690	15,580	121,300	1,558
2016-05-12	14,340	14,780	14,340	14,670	55,900	1,467
2016-05-11	14,900	14,900	14,520	14,770	31,300	1,477
2016-05-10	14,400	14,800	14,280	14,760	48,600	1,476
2016-05-09	14,020	14,560	13,980	14,450	90,200	1,445
2016-05-06	13,970	14,070	13,650	13,720	71,900	1,372
2016-05-02	14,020	14,290	13,920	14,200	44,400	1,420
2016-04-28	14,510	14,810	14,190	14,250	72,000	1,425
2016-04-27	14,400	14,440	14,190	14,250	39,700	1,425
2016-04-26	14,260	14,450	14,180	14,400	52,800	1,440
2016-04-25	14,130	14,320	14,000	14,260	52,900	1,426
2016-04-22	14,470	14,530	13,970	14,180	126,900	1,418
2016-04-21	15,010	15,100	14,400	14,560	88,900	1,456
2016-04-20	15,120	15,480	14,890	14,920	88,200	1,492
2016-04-19	14,720	14,760	14,550	14,740	40,200	1,474
2016-04-18	14,410	14,660	14,280	14,490	43,200	1,449
2016-04-15	14,720	15,030	14,540	14,680	124,300	1,468
2016-04-14	15,090	15,110	14,720	15,050	83,200	1,505
2016-04-13	14,990	15,070	14,650	14,990	82,700	1,499
2016-04-12	15,110	15,290	15,110	15,170	29,700	1,517
2016-04-11	15,120	15,330	14,850	15,300	43,900	1,530
2016-04-08	14,900	15,290	14,680	15,120	46,900	1,512
2016-04-07	14,950	15,150	14,880	15,070	45,600	1,507
2016-04-06	14,800	14,960	14,630	14,930	57,700	1,493
2016-04-05	14,600	14,970	14,600	14,850	66,200	1,485
2016-04-04	14,850	14,990	14,730	14,860	43,700	1,486
2016-04-01	15,100	15,330	14,780	14,850	71,500	1,485
2016-03-31	15,250	15,300	14,990	15,090	50,200	1,509
2016-03-30	15,120	15,450	15,050	15,240	57,200	1,524
2016-03-29	14,700	15,020	14,610	15,010	60,500	1,501
2016-03-28	14,630	14,770	14,540	14,690	34,000	1,469
2016-03-25	14,710	14,710	14,510	14,690	33,200	1,469
2016-03-24	14,630	14,790	14,460	14,490	52,700	1,449
2016-03-23	14,640	14,690	14,350	14,380	22,200	1,438
2016-03-22	14,590	14,630	14,410	14,630	53,500	1,463
2016-03-18	14,450	14,620	14,070	14,110	72,900	1,411
2016-03-17	14,510	14,780	14,440	14,560	51,900	1,456
2016-03-16	14,220	14,750	14,190	14,450	90,900	1,445
2016-03-15	13,940	14,190	13,870	14,100	56,400	1,410
2016-03-14	13,690	13,930	13,490	13,920	86,100	1,392
2016-03-11	13,390	13,660	13,350	13,520	46,400	1,352
2016-03-10	13,550	13,790	13,450	13,570	41,000	1,357
2016-03-09	13,270	13,840	13,110	13,660	77,800	1,366
2016-03-08	13,550	13,690	13,320	13,450	39,900	1,345
2016-03-07	13,710	13,820	13,600	13,700	29,500	1,370
2016-03-04	13,700	13,950	13,540	13,910	38,000	1,391
2016-03-03	13,720	13,990	13,690	13,790	36,800	1,379
2016-03-02	13,810	14,010	13,680	13,890	43,100	1,389
2016-03-01	13,750	13,780	13,440	13,610	63,800	1,361
2016-02-29	13,780	14,010	13,620	13,830	61,400	1,383
2016-02-26	13,560	13,810	13,460	13,510	57,100	1,351
2016-02-25	12,860	13,470	12,860	13,360	53,300	1,336
2016-02-24	12,540	12,860	12,440	12,830	44,500	1,283
2016-02-23	12,980	12,980	12,490	12,530	37,600	1,253
2016-02-22	12,560	12,880	12,520	12,850	61,900	1,285
2016-02-19	12,680	12,930	12,410	12,800	60,800	1,280
2016-02-18	12,990	13,040	12,720	12,880	70,400	1,288
2016-02-17	12,840	13,000	12,400	12,670	47,800	1,267
2016-02-16	12,880	13,150	12,660	12,710	68,800	1,271
2016-02-15	13,150	13,200	12,660	12,840	95,700	1,284
2016-02-12	12,700	12,850	12,090	12,470	171,800	1,247
2016-02-10	13,900	13,980	13,050	13,430	137,400	1,343
2016-02-09	13,500	13,830	13,350	13,700	85,000	1,370
2016-02-08	13,380	14,170	13,380	14,030	46,000	1,403
2016-02-05	13,620	13,820	13,460	13,620	56,500	1,362
2016-02-04	14,520	14,630	13,900	13,990	41,800	1,399
2016-02-03	14,670	14,670	14,260	14,530	67,400	1,453
2016-02-02	14,880	15,010	14,820	14,960	48,800	1,496
2016-02-01	14,500	15,360	14,500	15,100	104,800	1,510
2016-01-29	13,780	14,350	13,400	14,260	84,300	1,426
2016-01-28	13,500	13,740	13,290	13,670	32,100	1,367
2016-01-27	13,800	13,890	13,460	13,610	44,700	1,361
2016-01-26	13,530	13,730	13,180	13,550	62,600	1,355
2016-01-25	13,550	14,150	13,520	13,990	75,500	1,399
2016-01-22	13,100	13,400	12,670	13,390	57,100	1,339
2016-01-21	13,040	13,300	12,600	12,610	55,200	1,261
2016-01-20	13,700	13,740	13,120	13,170	53,300	1,317
2016-01-19	13,810	14,070	13,610	13,710	58,500	1,371
2016-01-18	14,070	14,110	13,850	13,970	58,500	1,397
2016-01-15	13,980	14,480	13,970	14,370	104,600	1,437
2016-01-14	13,720	13,720	13,420	13,680	59,400	1,368
2016-01-13	13,500	13,950	13,500	13,910	38,800	1,391
2016-01-12	13,830	14,030	13,210	13,310	60,900	1,331
2016-01-08	13,950	14,170	13,790	13,840	47,100	1,384
2016-01-07	13,830	14,180	13,820	14,030	59,100	1,403
2016-01-06	14,000	14,270	13,680	13,960	62,200	1,396
2016-01-05	14,070	14,370	13,990	14,090	40,000	1,409
2016-01-04	14,720	14,720	14,230	14,310	33,000	1,431

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 [2016年度]

8876 (株)リログループの時系列データ [2016年度]