8876 (株)リログループの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,100	3,125	3,060	3,070	236,500	3,070
2017-12-28	3,115	3,140	3,080	3,085	232,900	3,085
2017-12-27	3,160	3,200	3,100	3,110	247,400	3,110
2017-12-26	3,100	3,155	3,095	3,135	325,800	3,135
2017-12-25	3,055	3,125	3,050	3,100	298,100	3,100
2017-12-22	2,983	3,050	2,979	3,035	374,900	3,035
2017-12-21	2,960	2,980	2,894	2,970	635,600	2,970
2017-12-20	2,984	2,984	2,942	2,967	492,100	2,967
2017-12-19	2,985	3,010	2,954	2,983	737,000	2,983
2017-12-18	2,949	2,964	2,928	2,954	333,500	2,954
2017-12-15	2,968	2,974	2,917	2,934	475,300	2,934
2017-12-14	2,972	3,015	2,948	2,978	491,700	2,978
2017-12-13	2,974	2,989	2,953	2,967	263,500	2,967
2017-12-12	2,960	2,981	2,939	2,965	361,000	2,965
2017-12-11	2,978	2,978	2,915	2,964	290,900	2,964
2017-12-08	2,893	2,987	2,893	2,974	763,600	2,974
2017-12-07	2,912	2,967	2,912	2,954	510,300	2,954
2017-12-06	2,958	2,998	2,937	2,950	360,200	2,950
2017-12-05	2,942	2,995	2,912	2,980	335,200	2,980
2017-12-04	2,989	3,035	2,955	2,957	282,900	2,957
2017-12-01	3,000	3,000	2,910	2,951	579,300	2,951
2017-11-30	3,020	3,025	2,935	2,988	691,200	2,988
2017-11-29	3,040	3,065	3,000	3,060	344,000	3,060
2017-11-28	2,958	3,030	2,922	3,020	443,700	3,020
2017-11-27	2,938	2,974	2,927	2,965	463,500	2,965
2017-11-24	2,880	2,909	2,829	2,902	544,400	2,902
2017-11-22	2,876	2,891	2,843	2,881	360,600	2,881
2017-11-21	2,892	2,893	2,815	2,862	697,600	2,862
2017-11-20	2,852	2,933	2,821	2,912	463,300	2,912
2017-11-17	2,876	2,876	2,824	2,859	461,200	2,859
2017-11-16	2,790	2,880	2,746	2,855	553,700	2,855
2017-11-15	2,774	2,813	2,741	2,759	729,100	2,759
2017-11-13	2,928	3,085	2,928	3,020	628,600	3,020
2017-11-10	2,900	2,997	2,854	2,969	1,299,000	2,969
2017-11-09	2,753	2,858	2,734	2,814	723,800	2,814
2017-11-08	2,795	2,796	2,745	2,777	498,700	2,777
2017-11-07	2,791	2,798	2,755	2,790	296,400	2,790
2017-11-06	2,795	2,803	2,757	2,791	351,800	2,791
2017-11-02	2,803	2,808	2,771	2,789	257,900	2,789
2017-11-01	2,822	2,822	2,774	2,800	422,000	2,800
2017-10-31	2,780	2,810	2,755	2,806	376,200	2,806
2017-10-30	2,727	2,756	2,709	2,753	410,100	2,753
2017-10-27	2,702	2,729	2,675	2,724	261,900	2,724
2017-10-26	2,703	2,738	2,695	2,705	269,200	2,705
2017-10-25	2,724	2,724	2,675	2,700	278,600	2,700
2017-10-24	2,655	2,749	2,655	2,718	491,900	2,718
2017-10-23	2,736	2,736	2,658	2,660	447,100	2,660
2017-10-20	2,703	2,729	2,693	2,721	227,700	2,721
2017-10-19	2,725	2,742	2,691	2,719	287,000	2,719
2017-10-18	2,738	2,744	2,716	2,723	224,500	2,723
2017-10-17	2,749	2,762	2,705	2,757	365,600	2,757
2017-10-16	2,757	2,764	2,701	2,714	432,300	2,714
2017-10-13	2,665	2,708	2,651	2,707	439,300	2,707
2017-10-12	2,585	2,678	2,565	2,677	513,700	2,677
2017-10-11	2,574	2,582	2,542	2,553	513,900	2,553
2017-10-10	2,517	2,579	2,504	2,577	639,300	2,577
2017-10-06	2,552	2,560	2,495	2,517	493,900	2,517
2017-10-05	2,568	2,588	2,551	2,555	286,100	2,555
2017-10-04	2,601	2,606	2,557	2,564	416,600	2,564
2017-10-03	2,572	2,593	2,560	2,591	360,600	2,591
2017-10-02	2,572	2,582	2,542	2,559	395,800	2,559
2017-09-29	2,578	2,578	2,543	2,570	298,800	2,570
2017-09-28	2,520	2,574	2,496	2,574	372,200	2,574
2017-09-27	2,536	2,548	2,503	2,520	244,000	2,520
2017-09-26	2,550	2,556	2,524	2,548	315,500	2,548
2017-09-25	2,506	2,540	2,505	2,540	308,200	2,540
2017-09-22	2,505	2,525	2,486	2,499	392,700	2,499
2017-09-21	2,557	2,568	2,507	2,515	583,100	2,515
2017-09-20	2,557	2,571	2,527	2,540	538,100	2,540
2017-09-19	2,659	2,660	2,555	2,568	860,500	2,568
2017-09-15	2,620	2,690	2,589	2,680	1,009,600	2,680
2017-09-14	2,637	2,658	2,615	2,629	516,400	2,629
2017-09-13	2,550	2,600	2,538	2,598	540,800	2,598
2017-09-12	2,505	2,527	2,488	2,519	343,800	2,519
2017-09-11	2,460	2,484	2,459	2,477	232,300	2,477
2017-09-08	2,430	2,481	2,420	2,449	890,200	2,449
2017-09-07	2,340	2,378	2,338	2,376	394,300	2,376
2017-09-06	2,297	2,334	2,286	2,313	417,300	2,313
2017-09-05	2,374	2,379	2,300	2,303	414,800	2,303
2017-09-04	2,413	2,435	2,372	2,379	321,500	2,379
2017-09-01	2,425	2,439	2,247	2,412	970,000	2,412
2017-08-31	2,498	2,505	2,469	2,499	364,100	2,499
2017-08-30	2,492	2,513	2,469	2,498	389,000	2,498
2017-08-29	2,435	2,489	2,423	2,478	353,500	2,478
2017-08-28	2,431	2,457	2,418	2,445	335,600	2,445
2017-08-25	2,499	2,500	2,423	2,433	650,800	2,433
2017-08-24	2,461	2,490	2,455	2,483	368,000	2,483
2017-08-23	2,470	2,475	2,438	2,452	325,700	2,452
2017-08-22	2,428	2,441	2,405	2,426	460,200	2,426
2017-08-21	2,317	2,412	2,315	2,404	805,200	2,404
2017-08-18	2,253	2,288	2,253	2,274	382,100	2,274
2017-08-17	2,268	2,312	2,266	2,302	541,000	2,302
2017-08-16	2,276	2,284	2,251	2,263	363,800	2,263
2017-08-15	2,257	2,289	2,241	2,283	689,500	2,283
2017-08-14	2,232	2,234	2,184	2,207	476,000	2,207
2017-08-10	2,170	2,289	2,170	2,233	919,100	2,233
2017-08-09	2,180	2,207	2,138	2,154	503,200	2,154
2017-08-08	2,209	2,230	2,175	2,183	436,400	2,183
2017-08-07	2,200	2,251	2,140	2,221	1,416,900	2,221
2017-08-04	2,250	2,284	2,236	2,277	792,000	2,277
2017-08-03	2,200	2,233	2,192	2,228	487,800	2,228
2017-08-02	2,222	2,240	2,198	2,198	267,000	2,198
2017-08-01	2,200	2,246	2,198	2,222	459,700	2,222
2017-07-31	2,228	2,240	2,207	2,213	346,000	2,213
2017-07-28	2,220	2,245	2,216	2,235	270,500	2,235
2017-07-27	2,190	2,253	2,190	2,234	359,300	2,234
2017-07-26	2,227	2,231	2,180	2,184	399,300	2,184
2017-07-25	2,257	2,264	2,214	2,219	308,700	2,219
2017-07-24	2,231	2,243	2,208	2,241	316,700	2,241
2017-07-21	2,230	2,233	2,208	2,232	306,000	2,232
2017-07-20	2,234	2,242	2,213	2,215	390,900	2,215
2017-07-19	2,191	2,225	2,183	2,223	371,200	2,223
2017-07-18	2,205	2,217	2,168	2,174	478,500	2,174
2017-07-14	2,166	2,193	2,146	2,179	391,000	2,179
2017-07-13	2,150	2,169	2,141	2,166	372,000	2,166
2017-07-12	2,137	2,164	2,126	2,129	341,800	2,129
2017-07-11	2,128	2,151	2,111	2,146	378,300	2,146
2017-07-10	2,144	2,154	2,114	2,138	504,800	2,138
2017-07-07	2,158	2,187	2,142	2,163	639,600	2,163
2017-07-06	2,126	2,162	2,120	2,162	283,000	2,162
2017-07-05	2,092	2,130	2,086	2,130	520,000	2,130
2017-07-04	2,196	2,196	2,135	2,142	619,500	2,142
2017-07-03	2,166	2,213	2,162	2,198	390,600	2,198
2017-06-30	2,182	2,200	2,172	2,187	444,700	2,187
2017-06-29	2,171	2,198	2,164	2,194	349,200	2,194
2017-06-28	2,209	2,209	2,178	2,182	352,500	2,182
2017-06-27	2,250	2,253	2,185	2,210	669,100	2,210
2017-06-26	2,256	2,269	2,235	2,261	209,400	2,261
2017-06-23	2,307	2,308	2,247	2,254	424,300	2,254
2017-06-22	2,293	2,308	2,270	2,278	357,400	2,278
2017-06-21	2,265	2,293	2,263	2,277	430,000	2,277
2017-06-20	2,242	2,262	2,235	2,255	299,100	2,255
2017-06-19	2,226	2,235	2,213	2,231	318,600	2,231
2017-06-16	2,226	2,233	2,196	2,209	420,300	2,209
2017-06-15	2,210	2,238	2,194	2,228	432,700	2,228
2017-06-14	2,213	2,243	2,195	2,195	408,600	2,195
2017-06-13	2,205	2,216	2,191	2,206	491,100	2,206
2017-06-12	2,180	2,193	2,141	2,184	794,400	2,184
2017-06-09	2,221	2,229	2,184	2,192	970,600	2,192
2017-06-08	2,285	2,308	2,237	2,243	683,300	2,243
2017-06-07	2,275	2,278	2,246	2,259	550,000	2,259
2017-06-06	2,277	2,286	2,259	2,269	385,100	2,269
2017-06-05	2,224	2,291	2,220	2,281	541,600	2,281
2017-06-02	2,263	2,267	2,225	2,232	658,000	2,232
2017-06-01	2,220	2,283	2,209	2,266	702,800	2,266
2017-05-31	2,236	2,255	2,212	2,230	512,400	2,230
2017-05-30	2,202	2,225	2,202	2,219	273,100	2,219
2017-05-29	2,200	2,221	2,190	2,207	400,100	2,207
2017-05-26	2,230	2,253	2,195	2,209	493,900	2,209
2017-05-25	2,230	2,243	2,195	2,229	503,300	2,229
2017-05-24	2,200	2,215	2,178	2,192	536,000	2,192
2017-05-23	2,150	2,196	2,140	2,177	671,200	2,177
2017-05-22	2,120	2,154	2,110	2,135	647,200	2,135
2017-05-19	2,145	2,155	2,114	2,124	513,400	2,124
2017-05-18	2,086	2,135	2,086	2,135	805,300	2,135
2017-05-17	2,134	2,148	2,115	2,138	884,500	2,138
2017-05-16	2,160	2,168	2,109	2,141	1,071,100	2,141
2017-05-15	2,064	2,189	2,064	2,161	1,517,500	2,161
2017-05-12	2,022	2,077	2,018	2,062	726,200	2,062
2017-05-11	2,041	2,050	2,012	2,032	622,400	2,032
2017-05-10	2,027	2,059	2,024	2,056	479,600	2,056
2017-05-09	2,009	2,040	2,003	2,035	840,000	2,035
2017-05-08	1,919	2,015	1,907	2,001	1,317,600	2,001
2017-05-02	1,844	1,881	1,843	1,879	560,300	1,879
2017-05-01	1,821	1,847	1,809	1,840	476,800	1,840
2017-04-28	1,841	1,854	1,821	1,830	626,300	1,830
2017-04-27	1,830	1,851	1,820	1,839	2,936,700	1,839
2017-04-26	1,798	1,819	1,774	1,810	831,900	1,810
2017-04-25	1,807	1,810	1,787	1,795	780,900	1,795
2017-04-24	1,828	1,832	1,794	1,811	610,800	1,811
2017-04-21	1,823	1,839	1,808	1,837	361,500	1,837
2017-04-20	1,840	1,859	1,806	1,816	438,900	1,816
2017-04-19	1,836	1,870	1,831	1,839	452,700	1,839
2017-04-18	1,840	1,851	1,823	1,836	342,800	1,836
2017-04-17	1,784	1,838	1,784	1,831	506,300	1,831
2017-04-14	1,824	1,839	1,790	1,799	454,600	1,799
2017-04-13	1,798	1,840	1,788	1,825	600,300	1,825
2017-04-12	1,787	1,807	1,774	1,788	641,200	1,788
2017-04-11	1,812	1,848	1,785	1,804	912,500	1,804
2017-04-10	1,830	1,861	1,816	1,837	923,100	1,837
2017-04-07	1,823	1,856	1,801	1,828	789,200	1,828
2017-04-06	1,824	1,830	1,781	1,785	564,800	1,785
2017-04-05	1,822	1,861	1,822	1,829	474,700	1,829
2017-04-04	1,824	1,853	1,802	1,821	806,600	1,821
2017-04-03	1,846	1,865	1,834	1,842	625,200	1,842
2017-03-31	1,896	1,909	1,834	1,846	1,080,000	1,846
2017-03-30	1,780	1,865	1,780	1,829	1,039,900	1,829
2017-03-29	1,790	1,833	1,790	1,800	721,600	1,800
2017-03-28	17,790	18,170	17,740	18,080	98,400	1,808
2017-03-27	17,700	17,790	17,420	17,590	40,400	1,759
2017-03-24	17,630	17,790	17,560	17,680	48,000	1,768
2017-03-23	17,790	17,800	17,340	17,630	65,000	1,763
2017-03-22	17,680	17,870	17,650	17,700	48,500	1,770
2017-03-21	17,750	17,880	17,580	17,800	98,900	1,780
2017-03-17	17,590	17,800	17,550	17,680	94,500	1,768
2017-03-16	17,620	17,870	17,560	17,620	94,000	1,762
2017-03-15	17,590	17,880	17,590	17,800	69,200	1,780
2017-03-14	17,560	17,680	17,500	17,590	39,500	1,759
2017-03-13	17,480	17,740	17,400	17,560	71,200	1,756
2017-03-10	17,410	17,460	17,300	17,450	45,400	1,745
2017-03-09	17,360	17,430	17,150	17,340	62,000	1,734
2017-03-08	16,830	17,460	16,830	17,360	132,200	1,736
2017-03-07	16,740	16,820	16,640	16,800	46,400	1,680
2017-03-06	16,490	16,720	16,490	16,670	67,000	1,667
2017-03-03	16,530	16,560	16,300	16,390	39,200	1,639
2017-03-02	16,600	16,650	16,410	16,530	62,100	1,653
2017-03-01	16,170	16,320	16,060	16,300	35,900	1,630
2017-02-28	16,110	16,580	16,070	16,280	163,200	1,628
2017-02-27	15,780	16,140	15,760	16,010	49,800	1,601
2017-02-24	15,850	15,890	15,750	15,780	50,500	1,578
2017-02-23	15,610	15,840	15,580	15,810	62,600	1,581
2017-02-22	15,700	15,700	15,510	15,610	70,700	1,561
2017-02-21	15,880	15,880	15,500	15,620	73,000	1,562
2017-02-20	15,710	15,900	15,680	15,800	30,200	1,580
2017-02-17	15,660	15,710	15,430	15,700	69,400	1,570
2017-02-16	15,890	15,890	15,620	15,680	51,300	1,568
2017-02-15	15,780	16,140	15,780	15,920	73,400	1,592
2017-02-14	15,790	16,110	15,760	15,770	81,700	1,577
2017-02-13	16,130	16,290	15,570	15,770	142,700	1,577
2017-02-10	16,900	16,900	16,070	16,130	142,700	1,613
2017-02-09	16,910	16,910	16,570	16,670	63,100	1,667
2017-02-08	16,620	16,850	16,610	16,810	43,700	1,681
2017-02-07	16,400	16,750	16,400	16,620	40,000	1,662
2017-02-06	16,460	16,870	16,370	16,700	61,400	1,670
2017-02-03	16,080	16,440	16,020	16,330	62,000	1,633
2017-02-02	16,210	16,260	15,810	15,860	65,400	1,586
2017-02-01	16,400	16,470	16,170	16,380	50,800	1,638
2017-01-31	16,070	16,700	16,070	16,580	104,400	1,658
2017-01-30	16,050	16,140	15,940	16,060	34,400	1,606
2017-01-27	16,110	16,150	15,950	16,050	36,800	1,605
2017-01-26	16,080	16,150	15,810	15,980	48,300	1,598
2017-01-25	16,140	16,150	15,800	15,940	39,500	1,594
2017-01-24	15,760	16,050	15,750	15,780	32,800	1,578
2017-01-23	15,780	15,830	15,560	15,650	66,500	1,565
2017-01-20	16,000	16,090	15,850	15,990	34,000	1,599
2017-01-19	16,060	16,290	16,060	16,110	26,900	1,611
2017-01-18	16,000	16,300	16,000	16,220	27,400	1,622
2017-01-17	16,400	16,430	16,050	16,100	50,700	1,610
2017-01-16	16,480	16,670	16,260	16,410	47,900	1,641
2017-01-13	16,450	16,760	16,340	16,550	70,900	1,655
2017-01-12	16,920	16,920	16,450	16,640	41,900	1,664
2017-01-11	17,220	17,280	16,830	16,920	70,900	1,692
2017-01-10	17,110	17,730	17,030	17,360	137,000	1,736
2017-01-06	16,530	17,000	16,500	17,000	53,300	1,700
2017-01-05	16,750	16,860	16,620	16,760	45,400	1,676
2017-01-04	16,740	16,840	16,620	16,740	61,300	1,674

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 [2017年度]

8876 (株)リログループの時系列データ [2017年度]