リログループ(8876)の株価時系列情報
リログループ(8876)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,359 | 1,372 | 1,357 | 1,370 | 5,900 |
| 2010/12/29 | 1,359 | 1,370 | 1,353 | 1,369 | 4,700 |
| 2010/12/28 | 1,374 | 1,389 | 1,350 | 1,350 | 21,900 |
| 2010/12/27 | 1,374 | 1,378 | 1,369 | 1,375 | 11,400 |
| 2010/12/24 | 1,376 | 1,376 | 1,366 | 1,374 | 6,400 |
| 2010/12/22 | 1,363 | 1,370 | 1,360 | 1,363 | 14,100 |
| 2010/12/21 | 1,360 | 1,366 | 1,351 | 1,360 | 10,500 |
| 2010/12/20 | 1,352 | 1,367 | 1,352 | 1,360 | 8,300 |
| 2010/12/17 | 1,345 | 1,352 | 1,335 | 1,351 | 8,500 |
| 2010/12/16 | 1,351 | 1,354 | 1,348 | 1,354 | 4,400 |
| 2010/12/15 | 1,353 | 1,362 | 1,340 | 1,350 | 13,900 |
| 2010/12/14 | 1,354 | 1,357 | 1,349 | 1,353 | 9,800 |
| 2010/12/13 | 1,350 | 1,354 | 1,341 | 1,350 | 5,300 |
| 2010/12/10 | 1,350 | 1,352 | 1,346 | 1,346 | 2,500 |
| 2010/12/09 | 1,360 | 1,367 | 1,345 | 1,359 | 4,600 |
| 2010/12/08 | 1,354 | 1,360 | 1,342 | 1,360 | 8,800 |
| 2010/12/07 | 1,352 | 1,354 | 1,341 | 1,352 | 8,000 |
| 2010/12/06 | 1,360 | 1,360 | 1,344 | 1,352 | 4,800 |
| 2010/12/03 | 1,359 | 1,359 | 1,346 | 1,357 | 6,300 |
| 2010/12/02 | 1,360 | 1,370 | 1,353 | 1,360 | 7,200 |
| 2010/12/01 | 1,330 | 1,340 | 1,330 | 1,340 | 2,300 |
| 2010/11/30 | 1,333 | 1,335 | 1,322 | 1,330 | 7,200 |
| 2010/11/29 | 1,343 | 1,358 | 1,321 | 1,334 | 8,600 |
| 2010/11/26 | 1,370 | 1,370 | 1,340 | 1,343 | 13,200 |
| 2010/11/25 | 1,359 | 1,359 | 1,340 | 1,340 | 9,500 |
| 2010/11/24 | 1,331 | 1,331 | 1,307 | 1,330 | 8,000 |
| 2010/11/22 | 1,336 | 1,350 | 1,331 | 1,331 | 15,100 |
| 2010/11/19 | 1,370 | 1,375 | 1,332 | 1,348 | 21,700 |
| 2010/11/18 | 1,371 | 1,378 | 1,370 | 1,370 | 24,300 |
| 2010/11/17 | 1,352 | 1,379 | 1,352 | 1,379 | 28,300 |
| 2010/11/16 | 1,377 | 1,380 | 1,358 | 1,370 | 33,200 |
| 2010/11/15 | 1,343 | 1,367 | 1,343 | 1,367 | 15,200 |
| 2010/11/12 | 1,330 | 1,343 | 1,321 | 1,343 | 15,300 |
| 2010/11/11 | 1,280 | 1,327 | 1,270 | 1,325 | 19,000 |
| 2010/11/10 | 1,261 | 1,278 | 1,248 | 1,278 | 15,400 |
| 2010/11/09 | 1,267 | 1,275 | 1,254 | 1,265 | 9,700 |
| 2010/11/08 | 1,250 | 1,274 | 1,231 | 1,273 | 24,600 |
| 2010/11/05 | 1,205 | 1,224 | 1,205 | 1,210 | 10,200 |
| 2010/11/04 | 1,229 | 1,238 | 1,205 | 1,210 | 12,600 |
| 2010/11/02 | 1,210 | 1,221 | 1,201 | 1,218 | 5,400 |
| 2010/11/01 | 1,212 | 1,225 | 1,210 | 1,220 | 9,800 |
| 2010/10/29 | 1,221 | 1,225 | 1,217 | 1,221 | 7,400 |
| 2010/10/28 | 1,250 | 1,255 | 1,236 | 1,249 | 13,400 |
| 2010/10/27 | 1,244 | 1,251 | 1,232 | 1,250 | 22,100 |
| 2010/10/26 | 1,225 | 1,240 | 1,225 | 1,234 | 2,200 |
| 2010/10/25 | 1,259 | 1,259 | 1,215 | 1,225 | 12,600 |
| 2010/10/22 | 1,203 | 1,205 | 1,200 | 1,202 | 2,900 |
| 2010/10/21 | 1,202 | 1,205 | 1,200 | 1,203 | 10,800 |
| 2010/10/20 | 1,200 | 1,200 | 1,186 | 1,190 | 6,200 |
| 2010/10/19 | 1,201 | 1,208 | 1,200 | 1,200 | 5,500 |
| 2010/10/18 | 1,200 | 1,218 | 1,200 | 1,203 | 9,800 |
| 2010/10/15 | 1,192 | 1,206 | 1,192 | 1,197 | 19,400 |
| 2010/10/14 | 1,193 | 1,208 | 1,193 | 1,202 | 8,900 |
| 2010/10/13 | 1,195 | 1,205 | 1,195 | 1,200 | 4,400 |
| 2010/10/12 | 1,175 | 1,220 | 1,174 | 1,195 | 12,700 |
| 2010/10/08 | 1,207 | 1,207 | 1,183 | 1,183 | 15,900 |
| 2010/10/07 | 1,202 | 1,208 | 1,201 | 1,205 | 12,500 |
| 2010/10/06 | 1,210 | 1,220 | 1,200 | 1,205 | 9,900 |
| 2010/10/05 | 1,200 | 1,210 | 1,200 | 1,204 | 9,500 |
| 2010/10/04 | 1,205 | 1,213 | 1,203 | 1,209 | 9,900 |
| 2010/10/01 | 1,211 | 1,212 | 1,198 | 1,210 | 24,900 |
| 2010/09/30 | 1,218 | 1,220 | 1,212 | 1,215 | 10,900 |
| 2010/09/29 | 1,224 | 1,226 | 1,221 | 1,224 | 2,900 |
| 2010/09/28 | 1,227 | 1,229 | 1,208 | 1,229 | 8,500 |
| 2010/09/27 | 1,245 | 1,245 | 1,225 | 1,235 | 12,200 |
| 2010/09/24 | 1,229 | 1,235 | 1,204 | 1,233 | 42,700 |
| 2010/09/22 | 1,272 | 1,274 | 1,266 | 1,272 | 7,500 |
| 2010/09/21 | 1,275 | 1,275 | 1,265 | 1,274 | 7,900 |
| 2010/09/17 | 1,283 | 1,283 | 1,269 | 1,270 | 7,000 |
| 2010/09/16 | 1,285 | 1,289 | 1,266 | 1,284 | 44,200 |
| 2010/09/15 | 1,293 | 1,293 | 1,280 | 1,284 | 13,200 |
| 2010/09/14 | 1,286 | 1,295 | 1,284 | 1,293 | 8,600 |
| 2010/09/13 | 1,289 | 1,294 | 1,282 | 1,290 | 11,200 |
| 2010/09/10 | 1,281 | 1,288 | 1,280 | 1,285 | 17,200 |
| 2010/09/09 | 1,280 | 1,292 | 1,277 | 1,283 | 10,000 |
| 2010/09/08 | 1,292 | 1,295 | 1,286 | 1,286 | 6,000 |
| 2010/09/07 | 1,295 | 1,295 | 1,292 | 1,293 | 2,200 |
| 2010/09/06 | 1,296 | 1,303 | 1,295 | 1,300 | 5,200 |
| 2010/09/03 | 1,303 | 1,308 | 1,291 | 1,291 | 4,400 |
| 2010/09/02 | 1,310 | 1,310 | 1,292 | 1,300 | 5,800 |
| 2010/09/01 | 1,305 | 1,310 | 1,296 | 1,302 | 5,300 |
| 2010/08/31 | 1,308 | 1,308 | 1,293 | 1,307 | 8,900 |
| 2010/08/30 | 1,313 | 1,320 | 1,293 | 1,311 | 6,500 |
| 2010/08/27 | 1,313 | 1,313 | 1,281 | 1,304 | 9,600 |
| 2010/08/26 | 1,280 | 1,296 | 1,280 | 1,283 | 7,300 |
| 2010/08/25 | 1,310 | 1,310 | 1,272 | 1,285 | 12,500 |
| 2010/08/24 | 1,286 | 1,287 | 1,270 | 1,280 | 14,000 |
| 2010/08/23 | 1,282 | 1,290 | 1,275 | 1,286 | 40,800 |
| 2010/08/20 | 1,290 | 1,291 | 1,282 | 1,287 | 5,400 |
| 2010/08/19 | 1,284 | 1,293 | 1,284 | 1,293 | 4,600 |
| 2010/08/18 | 1,290 | 1,290 | 1,280 | 1,290 | 6,200 |
| 2010/08/17 | 1,288 | 1,288 | 1,280 | 1,282 | 4,800 |
| 2010/08/16 | 1,280 | 1,286 | 1,279 | 1,286 | 6,200 |
| 2010/08/13 | 1,264 | 1,275 | 1,262 | 1,270 | 5,400 |
| 2010/08/12 | 1,285 | 1,285 | 1,270 | 1,270 | 14,900 |
| 2010/08/11 | 1,305 | 1,311 | 1,300 | 1,311 | 8,400 |
| 2010/08/10 | 1,315 | 1,329 | 1,315 | 1,328 | 7,800 |
| 2010/08/09 | 1,325 | 1,328 | 1,303 | 1,313 | 5,500 |
| 2010/08/06 | 1,310 | 1,325 | 1,300 | 1,305 | 14,400 |
| 2010/08/05 | 1,324 | 1,324 | 1,310 | 1,313 | 10,500 |
| 2010/08/04 | 1,337 | 1,347 | 1,321 | 1,330 | 4,400 |
| 2010/08/03 | 1,330 | 1,350 | 1,321 | 1,350 | 6,500 |
| 2010/08/02 | 1,336 | 1,350 | 1,331 | 1,337 | 9,200 |
| 2010/07/30 | 1,339 | 1,342 | 1,332 | 1,342 | 5,200 |
| 2010/07/29 | 1,337 | 1,347 | 1,331 | 1,332 | 5,800 |
| 2010/07/28 | 1,339 | 1,353 | 1,330 | 1,350 | 12,500 |
| 2010/07/27 | 1,370 | 1,370 | 1,346 | 1,360 | 5,100 |
| 2010/07/26 | 1,343 | 1,360 | 1,340 | 1,340 | 4,000 |
| 2010/07/23 | 1,380 | 1,380 | 1,343 | 1,343 | 29,400 |
| 2010/07/22 | 1,342 | 1,342 | 1,332 | 1,332 | 10,500 |
| 2010/07/21 | 1,360 | 1,373 | 1,360 | 1,370 | 39,100 |
| 2010/07/20 | 1,339 | 1,370 | 1,323 | 1,364 | 17,700 |
| 2010/07/16 | 1,348 | 1,348 | 1,325 | 1,326 | 8,800 |
| 2010/07/15 | 1,369 | 1,369 | 1,327 | 1,327 | 4,000 |
| 2010/07/14 | 1,365 | 1,369 | 1,362 | 1,363 | 900 |
| 2010/07/13 | 1,335 | 1,360 | 1,335 | 1,356 | 2,200 |
| 2010/07/12 | 1,320 | 1,330 | 1,312 | 1,330 | 3,200 |
| 2010/07/09 | 1,337 | 1,337 | 1,324 | 1,325 | 5,100 |
| 2010/07/08 | 1,357 | 1,357 | 1,336 | 1,338 | 4,200 |
| 2010/07/07 | 1,355 | 1,355 | 1,336 | 1,348 | 1,600 |
| 2010/07/06 | 1,325 | 1,327 | 1,310 | 1,325 | 2,900 |
| 2010/07/05 | 1,338 | 1,338 | 1,311 | 1,311 | 2,100 |
| 2010/07/02 | 1,340 | 1,365 | 1,324 | 1,340 | 2,900 |
| 2010/07/01 | 1,356 | 1,356 | 1,345 | 1,345 | 1,600 |
| 2010/06/30 | 1,349 | 1,359 | 1,321 | 1,356 | 2,200 |
| 2010/06/29 | 1,365 | 1,365 | 1,360 | 1,361 | 2,600 |
| 2010/06/28 | 1,366 | 1,379 | 1,366 | 1,370 | 1,200 |
| 2010/06/25 | 1,401 | 1,401 | 1,366 | 1,366 | 5,000 |
| 2010/06/24 | 1,372 | 1,379 | 1,371 | 1,371 | 700 |
| 2010/06/23 | 1,380 | 1,380 | 1,372 | 1,373 | 1,100 |
| 2010/06/22 | 1,375 | 1,382 | 1,373 | 1,382 | 1,000 |
| 2010/06/21 | 1,379 | 1,381 | 1,371 | 1,375 | 1,700 |
| 2010/06/18 | 1,372 | 1,390 | 1,370 | 1,370 | 1,700 |
| 2010/06/17 | 1,387 | 1,387 | 1,376 | 1,376 | 2,100 |
| 2010/06/16 | 1,399 | 1,399 | 1,380 | 1,387 | 5,100 |
| 2010/06/15 | 1,390 | 1,390 | 1,380 | 1,390 | 1,900 |
| 2010/06/14 | 1,391 | 1,400 | 1,376 | 1,400 | 19,000 |
| 2010/06/11 | 1,470 | 1,495 | 1,467 | 1,481 | 28,000 |
| 2010/06/10 | 1,430 | 1,458 | 1,426 | 1,458 | 15,900 |
| 2010/06/09 | 1,424 | 1,430 | 1,411 | 1,430 | 29,800 |
| 2010/06/08 | 1,405 | 1,454 | 1,405 | 1,454 | 13,800 |
| 2010/06/07 | 1,410 | 1,418 | 1,391 | 1,417 | 23,200 |
| 2010/06/04 | 1,384 | 1,447 | 1,383 | 1,446 | 13,500 |
| 2010/06/03 | 1,400 | 1,405 | 1,368 | 1,378 | 61,600 |
| 2010/06/02 | 1,406 | 1,406 | 1,380 | 1,387 | 60,200 |
| 2010/06/01 | 1,540 | 1,540 | 1,405 | 1,414 | 57,000 |
| 2010/05/31 | 1,490 | 1,540 | 1,490 | 1,530 | 3,700 |
| 2010/05/28 | 1,520 | 1,520 | 1,470 | 1,490 | 11,700 |
| 2010/05/27 | 1,320 | 1,414 | 1,320 | 1,413 | 10,700 |
| 2010/05/26 | 1,350 | 1,351 | 1,302 | 1,320 | 13,700 |
| 2010/05/25 | 1,408 | 1,408 | 1,310 | 1,320 | 27,000 |
| 2010/05/24 | 1,441 | 1,449 | 1,390 | 1,409 | 14,700 |
| 2010/05/21 | 1,383 | 1,470 | 1,382 | 1,450 | 22,800 |
| 2010/05/20 | 1,592 | 1,618 | 1,420 | 1,465 | 75,300 |
| 2010/05/19 | 1,663 | 1,663 | 1,600 | 1,630 | 11,500 |
| 2010/05/18 | 1,710 | 1,719 | 1,681 | 1,694 | 4,800 |
| 2010/05/17 | 1,798 | 1,798 | 1,702 | 1,702 | 17,700 |
| 2010/05/14 | 1,756 | 1,810 | 1,750 | 1,798 | 22,200 |
| 2010/05/13 | 1,758 | 1,758 | 1,741 | 1,741 | 7,200 |
| 2010/05/12 | 1,700 | 1,738 | 1,700 | 1,738 | 19,000 |
| 2010/05/11 | 1,670 | 1,715 | 1,650 | 1,678 | 21,600 |
| 2010/05/10 | 1,586 | 1,669 | 1,586 | 1,669 | 14,900 |
| 2010/05/07 | 1,573 | 1,580 | 1,520 | 1,580 | 12,400 |
| 2010/05/06 | 1,595 | 1,625 | 1,595 | 1,610 | 18,100 |
| 2010/04/30 | 1,630 | 1,632 | 1,609 | 1,609 | 13,400 |
| 2010/04/28 | 1,630 | 1,630 | 1,606 | 1,619 | 3,400 |
| 2010/04/27 | 1,640 | 1,640 | 1,605 | 1,622 | 14,000 |
| 2010/04/26 | 1,619 | 1,619 | 1,600 | 1,612 | 5,100 |
| 2010/04/23 | 1,630 | 1,643 | 1,565 | 1,595 | 21,200 |
| 2010/04/22 | 1,594 | 1,614 | 1,591 | 1,614 | 8,800 |
| 2010/04/21 | 1,581 | 1,595 | 1,581 | 1,588 | 3,600 |
| 2010/04/20 | 1,561 | 1,585 | 1,561 | 1,580 | 5,600 |
| 2010/04/19 | 1,560 | 1,570 | 1,560 | 1,563 | 6,900 |
| 2010/04/16 | 1,579 | 1,581 | 1,563 | 1,571 | 19,500 |
| 2010/04/15 | 1,571 | 1,580 | 1,571 | 1,573 | 4,100 |
| 2010/04/14 | 1,565 | 1,570 | 1,565 | 1,570 | 1,800 |
| 2010/04/13 | 1,561 | 1,565 | 1,560 | 1,561 | 4,200 |
| 2010/04/12 | 1,580 | 1,580 | 1,561 | 1,567 | 3,700 |
| 2010/04/09 | 1,579 | 1,580 | 1,573 | 1,573 | 2,600 |
| 2010/04/08 | 1,561 | 1,580 | 1,561 | 1,579 | 2,900 |
| 2010/04/07 | 1,560 | 1,579 | 1,555 | 1,579 | 9,600 |
| 2010/04/06 | 1,562 | 1,564 | 1,551 | 1,563 | 7,900 |
| 2010/04/05 | 1,555 | 1,565 | 1,550 | 1,564 | 17,000 |
| 2010/04/02 | 1,570 | 1,570 | 1,545 | 1,553 | 7,200 |
| 2010/04/01 | 1,549 | 1,570 | 1,540 | 1,570 | 8,400 |