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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,984 | 1,987 | 1,925 | 1,927 | 95,400 |
| 2011/12/29 | 2,049 | 2,049 | 1,972 | 2,004 | 259,400 |
| 2011/12/28 | 2,090 | 2,090 | 2,048 | 2,053 | 61,200 |
| 2011/12/27 | 1,985 | 2,044 | 1,975 | 2,044 | 54,600 |
| 2011/12/26 | 1,983 | 2,009 | 1,975 | 1,987 | 28,900 |
| 2011/12/22 | 1,916 | 2,000 | 1,916 | 1,970 | 55,400 |
| 2011/12/21 | 1,910 | 1,935 | 1,910 | 1,927 | 47,500 |
| 2011/12/20 | 1,895 | 1,910 | 1,891 | 1,910 | 19,400 |
| 2011/12/19 | 1,900 | 1,905 | 1,890 | 1,903 | 15,200 |
| 2011/12/16 | 1,928 | 1,935 | 1,905 | 1,916 | 31,300 |
| 2011/12/15 | 1,936 | 1,940 | 1,928 | 1,928 | 12,600 |
| 2011/12/14 | 1,950 | 1,950 | 1,936 | 1,949 | 9,900 |
| 2011/12/13 | 1,930 | 1,950 | 1,928 | 1,949 | 16,700 |
| 2011/12/12 | 1,932 | 1,943 | 1,930 | 1,930 | 19,900 |
| 2011/12/09 | 1,930 | 1,941 | 1,920 | 1,937 | 31,600 |
| 2011/12/08 | 1,954 | 1,955 | 1,931 | 1,931 | 29,700 |
| 2011/12/07 | 1,940 | 1,957 | 1,930 | 1,941 | 42,600 |
| 2011/12/06 | 1,940 | 1,945 | 1,930 | 1,940 | 31,700 |
| 2011/12/05 | 1,911 | 1,941 | 1,911 | 1,940 | 34,400 |
| 2011/12/02 | 1,900 | 1,924 | 1,885 | 1,910 | 21,900 |
| 2011/12/01 | 1,946 | 1,950 | 1,920 | 1,920 | 31,100 |
| 2011/11/30 | 1,864 | 1,980 | 1,849 | 1,980 | 138,200 |
| 2011/11/29 | 1,798 | 1,876 | 1,798 | 1,861 | 43,800 |
| 2011/11/28 | 1,755 | 1,797 | 1,755 | 1,797 | 9,800 |
| 2011/11/25 | 1,770 | 1,782 | 1,753 | 1,771 | 20,900 |
| 2011/11/24 | 1,769 | 1,769 | 1,750 | 1,753 | 9,600 |
| 2011/11/22 | 1,765 | 1,778 | 1,751 | 1,770 | 7,600 |
| 2011/11/21 | 1,772 | 1,801 | 1,745 | 1,799 | 30,100 |
| 2011/11/18 | 1,805 | 1,809 | 1,788 | 1,800 | 25,300 |
| 2011/11/17 | 1,710 | 1,825 | 1,709 | 1,825 | 53,000 |
| 2011/11/16 | 1,696 | 1,715 | 1,691 | 1,706 | 18,600 |
| 2011/11/15 | 1,665 | 1,695 | 1,664 | 1,682 | 6,000 |
| 2011/11/14 | 1,638 | 1,666 | 1,638 | 1,666 | 7,300 |
| 2011/11/11 | 1,631 | 1,649 | 1,625 | 1,631 | 15,100 |
| 2011/11/10 | 1,641 | 1,645 | 1,633 | 1,642 | 11,400 |
| 2011/11/09 | 1,660 | 1,670 | 1,654 | 1,657 | 6,100 |
| 2011/11/08 | 1,662 | 1,676 | 1,660 | 1,670 | 15,900 |
| 2011/11/07 | 1,660 | 1,698 | 1,656 | 1,676 | 10,100 |
| 2011/11/04 | 1,661 | 1,680 | 1,648 | 1,669 | 18,600 |
| 2011/11/02 | 1,685 | 1,690 | 1,663 | 1,668 | 17,400 |
| 2011/11/01 | 1,698 | 1,699 | 1,686 | 1,699 | 15,000 |
| 2011/10/31 | 1,699 | 1,707 | 1,688 | 1,705 | 9,900 |
| 2011/10/28 | 1,715 | 1,720 | 1,695 | 1,695 | 12,400 |
| 2011/10/27 | 1,713 | 1,713 | 1,691 | 1,710 | 16,600 |
| 2011/10/26 | 1,700 | 1,715 | 1,684 | 1,696 | 48,100 |
| 2011/10/25 | 1,607 | 1,631 | 1,606 | 1,631 | 11,300 |
| 2011/10/24 | 1,602 | 1,622 | 1,602 | 1,622 | 5,300 |
| 2011/10/21 | 1,607 | 1,618 | 1,600 | 1,605 | 6,500 |
| 2011/10/20 | 1,614 | 1,624 | 1,614 | 1,624 | 5,000 |
| 2011/10/19 | 1,591 | 1,610 | 1,590 | 1,610 | 6,800 |
| 2011/10/18 | 1,579 | 1,597 | 1,579 | 1,591 | 4,700 |
| 2011/10/17 | 1,583 | 1,588 | 1,580 | 1,582 | 5,900 |
| 2011/10/14 | 1,557 | 1,571 | 1,540 | 1,571 | 13,000 |
| 2011/10/13 | 1,556 | 1,570 | 1,545 | 1,561 | 12,200 |
| 2011/10/12 | 1,540 | 1,557 | 1,540 | 1,557 | 800 |
| 2011/10/11 | 1,533 | 1,560 | 1,533 | 1,555 | 2,900 |
| 2011/10/07 | 1,550 | 1,550 | 1,520 | 1,525 | 3,300 |
| 2011/10/06 | 1,540 | 1,567 | 1,535 | 1,552 | 6,800 |
| 2011/10/05 | 1,523 | 1,540 | 1,521 | 1,521 | 4,900 |
| 2011/10/04 | 1,532 | 1,550 | 1,505 | 1,513 | 8,300 |
| 2011/10/03 | 1,560 | 1,563 | 1,550 | 1,555 | 6,700 |
| 2011/09/30 | 1,540 | 1,558 | 1,517 | 1,558 | 8,500 |
| 2011/09/29 | 1,510 | 1,540 | 1,510 | 1,540 | 5,400 |
| 2011/09/28 | 1,524 | 1,529 | 1,508 | 1,529 | 29,400 |
| 2011/09/27 | 1,525 | 1,525 | 1,483 | 1,505 | 24,900 |
| 2011/09/26 | 1,499 | 1,525 | 1,458 | 1,475 | 11,500 |
| 2011/09/22 | 1,500 | 1,500 | 1,487 | 1,491 | 4,200 |
| 2011/09/21 | 1,500 | 1,527 | 1,500 | 1,527 | 3,800 |
| 2011/09/20 | 1,515 | 1,515 | 1,495 | 1,500 | 8,100 |
| 2011/09/16 | 1,530 | 1,534 | 1,505 | 1,530 | 11,300 |
| 2011/09/15 | 1,461 | 1,510 | 1,461 | 1,510 | 13,300 |
| 2011/09/14 | 1,534 | 1,534 | 1,446 | 1,454 | 22,200 |
| 2011/09/13 | 1,515 | 1,535 | 1,515 | 1,515 | 12,400 |
| 2011/09/12 | 1,521 | 1,530 | 1,502 | 1,507 | 4,500 |
| 2011/09/09 | 1,569 | 1,611 | 1,529 | 1,533 | 21,100 |
| 2011/09/08 | 1,560 | 1,565 | 1,540 | 1,540 | 9,000 |
| 2011/09/07 | 1,579 | 1,579 | 1,531 | 1,560 | 7,700 |
| 2011/09/06 | 1,599 | 1,609 | 1,553 | 1,579 | 21,300 |
| 2011/09/05 | 1,560 | 1,595 | 1,560 | 1,592 | 16,400 |
| 2011/09/02 | 1,582 | 1,590 | 1,548 | 1,560 | 26,500 |
| 2011/09/01 | 1,485 | 1,548 | 1,485 | 1,548 | 10,000 |
| 2011/08/31 | 1,480 | 1,482 | 1,469 | 1,479 | 7,400 |
| 2011/08/30 | 1,464 | 1,478 | 1,456 | 1,462 | 7,500 |
| 2011/08/29 | 1,445 | 1,447 | 1,435 | 1,440 | 12,900 |
| 2011/08/26 | 1,454 | 1,454 | 1,415 | 1,419 | 8,900 |
| 2011/08/25 | 1,400 | 1,440 | 1,400 | 1,424 | 5,900 |
| 2011/08/24 | 1,431 | 1,442 | 1,400 | 1,406 | 19,500 |
| 2011/08/23 | 1,450 | 1,454 | 1,420 | 1,422 | 6,800 |
| 2011/08/22 | 1,450 | 1,471 | 1,438 | 1,450 | 20,100 |
| 2011/08/19 | 1,480 | 1,482 | 1,471 | 1,471 | 15,200 |
| 2011/08/18 | 1,505 | 1,510 | 1,467 | 1,467 | 13,800 |
| 2011/08/17 | 1,518 | 1,520 | 1,517 | 1,518 | 3,100 |
| 2011/08/16 | 1,518 | 1,525 | 1,518 | 1,518 | 6,000 |
| 2011/08/15 | 1,525 | 1,530 | 1,517 | 1,518 | 7,700 |
| 2011/08/12 | 1,553 | 1,555 | 1,528 | 1,528 | 17,600 |
| 2011/08/11 | 1,555 | 1,555 | 1,541 | 1,554 | 4,300 |
| 2011/08/10 | 1,565 | 1,580 | 1,550 | 1,567 | 7,300 |
| 2011/08/09 | 1,450 | 1,534 | 1,450 | 1,534 | 12,700 |
| 2011/08/08 | 1,545 | 1,554 | 1,525 | 1,535 | 15,700 |
| 2011/08/05 | 1,531 | 1,565 | 1,531 | 1,545 | 8,100 |
| 2011/08/04 | 1,583 | 1,588 | 1,573 | 1,573 | 6,500 |
| 2011/08/03 | 1,571 | 1,598 | 1,568 | 1,590 | 11,200 |
| 2011/08/02 | 1,594 | 1,594 | 1,555 | 1,565 | 11,200 |
| 2011/08/01 | 1,601 | 1,610 | 1,587 | 1,590 | 7,900 |
| 2011/07/29 | 1,613 | 1,613 | 1,604 | 1,605 | 4,400 |
| 2011/07/28 | 1,624 | 1,627 | 1,619 | 1,625 | 10,300 |
| 2011/07/27 | 1,639 | 1,644 | 1,627 | 1,627 | 4,400 |
| 2011/07/26 | 1,630 | 1,640 | 1,622 | 1,639 | 7,100 |
| 2011/07/25 | 1,632 | 1,636 | 1,623 | 1,623 | 9,700 |
| 2011/07/22 | 1,651 | 1,658 | 1,641 | 1,657 | 6,400 |
| 2011/07/21 | 1,625 | 1,645 | 1,620 | 1,645 | 5,900 |
| 2011/07/20 | 1,630 | 1,630 | 1,616 | 1,625 | 14,300 |
| 2011/07/19 | 1,621 | 1,621 | 1,602 | 1,614 | 13,800 |
| 2011/07/15 | 1,649 | 1,656 | 1,632 | 1,637 | 6,800 |
| 2011/07/14 | 1,673 | 1,685 | 1,635 | 1,654 | 15,000 |
| 2011/07/13 | 1,680 | 1,690 | 1,680 | 1,682 | 3,200 |
| 2011/07/12 | 1,700 | 1,701 | 1,684 | 1,699 | 14,900 |
| 2011/07/11 | 1,685 | 1,701 | 1,685 | 1,701 | 5,300 |
| 2011/07/08 | 1,681 | 1,694 | 1,675 | 1,686 | 6,800 |
| 2011/07/07 | 1,698 | 1,698 | 1,670 | 1,675 | 12,700 |
| 2011/07/06 | 1,727 | 1,727 | 1,691 | 1,709 | 5,500 |
| 2011/07/05 | 1,736 | 1,736 | 1,711 | 1,724 | 7,600 |
| 2011/07/04 | 1,730 | 1,738 | 1,720 | 1,738 | 13,000 |
| 2011/07/01 | 1,715 | 1,729 | 1,701 | 1,725 | 23,000 |
| 2011/06/30 | 1,714 | 1,715 | 1,699 | 1,710 | 9,300 |
| 2011/06/29 | 1,692 | 1,710 | 1,676 | 1,705 | 20,200 |
| 2011/06/28 | 1,683 | 1,693 | 1,673 | 1,676 | 12,300 |
| 2011/06/27 | 1,700 | 1,712 | 1,690 | 1,695 | 19,100 |
| 2011/06/24 | 1,650 | 1,694 | 1,638 | 1,692 | 27,300 |
| 2011/06/23 | 1,645 | 1,683 | 1,645 | 1,672 | 23,100 |
| 2011/06/22 | 1,617 | 1,638 | 1,617 | 1,638 | 12,100 |
| 2011/06/21 | 1,607 | 1,618 | 1,601 | 1,607 | 7,700 |
| 2011/06/20 | 1,598 | 1,610 | 1,594 | 1,609 | 10,000 |
| 2011/06/17 | 1,586 | 1,604 | 1,586 | 1,604 | 8,900 |
| 2011/06/16 | 1,604 | 1,604 | 1,587 | 1,590 | 7,900 |
| 2011/06/15 | 1,591 | 1,601 | 1,585 | 1,595 | 11,800 |
| 2011/06/14 | 1,600 | 1,605 | 1,582 | 1,590 | 11,000 |
| 2011/06/13 | 1,611 | 1,619 | 1,591 | 1,615 | 21,500 |
| 2011/06/10 | 1,591 | 1,628 | 1,591 | 1,628 | 23,900 |
| 2011/06/09 | 1,590 | 1,600 | 1,560 | 1,591 | 21,000 |
| 2011/06/08 | 1,614 | 1,637 | 1,601 | 1,601 | 35,200 |
| 2011/06/07 | 1,593 | 1,605 | 1,585 | 1,605 | 24,900 |
| 2011/06/06 | 1,601 | 1,630 | 1,601 | 1,602 | 45,900 |
| 2011/06/03 | 1,568 | 1,598 | 1,568 | 1,598 | 26,500 |
| 2011/06/02 | 1,536 | 1,580 | 1,530 | 1,567 | 32,800 |
| 2011/06/01 | 1,519 | 1,549 | 1,518 | 1,538 | 23,100 |
| 2011/05/31 | 1,519 | 1,519 | 1,505 | 1,518 | 5,500 |
| 2011/05/30 | 1,505 | 1,515 | 1,497 | 1,515 | 11,500 |
| 2011/05/27 | 1,517 | 1,530 | 1,502 | 1,505 | 18,300 |
| 2011/05/26 | 1,480 | 1,503 | 1,480 | 1,497 | 5,300 |
| 2011/05/25 | 1,507 | 1,507 | 1,478 | 1,478 | 18,000 |
| 2011/05/24 | 1,521 | 1,521 | 1,477 | 1,507 | 14,600 |
| 2011/05/23 | 1,534 | 1,534 | 1,507 | 1,515 | 6,900 |
| 2011/05/20 | 1,518 | 1,539 | 1,512 | 1,524 | 7,700 |
| 2011/05/19 | 1,525 | 1,525 | 1,505 | 1,518 | 10,600 |
| 2011/05/18 | 1,501 | 1,540 | 1,501 | 1,535 | 14,000 |
| 2011/05/17 | 1,510 | 1,515 | 1,491 | 1,505 | 17,700 |
| 2011/05/16 | 1,539 | 1,550 | 1,512 | 1,520 | 43,700 |
| 2011/05/13 | 1,590 | 1,590 | 1,540 | 1,549 | 48,800 |
| 2011/05/12 | 1,495 | 1,580 | 1,495 | 1,565 | 75,100 |
| 2011/05/11 | 1,436 | 1,457 | 1,435 | 1,435 | 10,000 |
| 2011/05/10 | 1,425 | 1,430 | 1,420 | 1,427 | 6,100 |
| 2011/05/09 | 1,420 | 1,424 | 1,412 | 1,424 | 5,400 |
| 2011/05/06 | 1,405 | 1,410 | 1,399 | 1,410 | 3,800 |
| 2011/05/02 | 1,392 | 1,412 | 1,392 | 1,406 | 5,100 |
| 2011/04/28 | 1,400 | 1,405 | 1,381 | 1,381 | 7,800 |
| 2011/04/27 | 1,433 | 1,433 | 1,401 | 1,410 | 4,400 |
| 2011/04/26 | 1,396 | 1,403 | 1,395 | 1,403 | 1,000 |
| 2011/04/25 | 1,427 | 1,427 | 1,398 | 1,410 | 6,200 |
| 2011/04/22 | 1,394 | 1,425 | 1,385 | 1,420 | 12,900 |
| 2011/04/21 | 1,385 | 1,398 | 1,385 | 1,390 | 1,700 |
| 2011/04/20 | 1,380 | 1,397 | 1,378 | 1,396 | 2,500 |
| 2011/04/19 | 1,381 | 1,395 | 1,380 | 1,392 | 2,700 |
| 2011/04/18 | 1,395 | 1,410 | 1,383 | 1,409 | 2,800 |
| 2011/04/15 | 1,388 | 1,414 | 1,388 | 1,414 | 5,100 |
| 2011/04/14 | 1,379 | 1,418 | 1,367 | 1,415 | 12,600 |
| 2011/04/13 | 1,375 | 1,390 | 1,375 | 1,381 | 5,900 |
| 2011/04/12 | 1,396 | 1,414 | 1,394 | 1,405 | 11,700 |
| 2011/04/11 | 1,385 | 1,421 | 1,380 | 1,420 | 12,600 |
| 2011/04/08 | 1,360 | 1,388 | 1,360 | 1,385 | 5,200 |
| 2011/04/07 | 1,384 | 1,389 | 1,366 | 1,383 | 3,000 |
| 2011/04/06 | 1,387 | 1,387 | 1,350 | 1,386 | 16,500 |
| 2011/04/05 | 1,428 | 1,428 | 1,361 | 1,382 | 20,800 |
| 2011/04/04 | 1,430 | 1,430 | 1,410 | 1,425 | 17,800 |
| 2011/04/01 | 1,400 | 1,419 | 1,395 | 1,409 | 26,000 |
| 2011/03/31 | 1,370 | 1,397 | 1,370 | 1,395 | 11,700 |
| 2011/03/30 | 1,350 | 1,375 | 1,350 | 1,362 | 8,300 |
| 2011/03/29 | 1,331 | 1,375 | 1,327 | 1,350 | 15,400 |
| 2011/03/28 | 1,435 | 1,440 | 1,390 | 1,408 | 32,100 |
| 2011/03/25 | 1,496 | 1,498 | 1,385 | 1,445 | 59,300 |
| 2011/03/24 | 1,436 | 1,470 | 1,436 | 1,466 | 40,600 |
| 2011/03/23 | 1,425 | 1,450 | 1,410 | 1,429 | 25,000 |
| 2011/03/22 | 1,400 | 1,440 | 1,398 | 1,398 | 48,100 |
| 2011/03/18 | 1,310 | 1,355 | 1,310 | 1,329 | 29,400 |
| 2011/03/17 | 1,323 | 1,340 | 1,250 | 1,310 | 27,000 |
| 2011/03/16 | 1,223 | 1,400 | 1,223 | 1,340 | 24,000 |
| 2011/03/15 | 1,300 | 1,300 | 1,150 | 1,282 | 63,500 |
| 2011/03/14 | 1,250 | 1,400 | 1,250 | 1,398 | 78,600 |
| 2011/03/11 | 1,535 | 1,559 | 1,534 | 1,555 | 17,400 |
| 2011/03/10 | 1,628 | 1,636 | 1,560 | 1,571 | 29,600 |
| 2011/03/09 | 1,628 | 1,639 | 1,626 | 1,626 | 6,300 |
| 2011/03/08 | 1,629 | 1,640 | 1,620 | 1,629 | 7,500 |
| 2011/03/07 | 1,667 | 1,667 | 1,630 | 1,633 | 14,700 |
| 2011/03/04 | 1,670 | 1,671 | 1,650 | 1,669 | 11,100 |
| 2011/03/03 | 1,667 | 1,685 | 1,650 | 1,653 | 24,900 |
| 2011/03/02 | 1,668 | 1,685 | 1,665 | 1,667 | 6,400 |
| 2011/03/01 | 1,670 | 1,697 | 1,657 | 1,685 | 25,300 |
| 2011/02/28 | 1,656 | 1,668 | 1,643 | 1,653 | 17,200 |
| 2011/02/25 | 1,651 | 1,683 | 1,616 | 1,671 | 31,100 |
| 2011/02/24 | 1,657 | 1,686 | 1,594 | 1,670 | 38,300 |
| 2011/02/23 | 1,615 | 1,696 | 1,614 | 1,686 | 54,900 |
| 2011/02/22 | 1,680 | 1,685 | 1,652 | 1,655 | 19,500 |
| 2011/02/21 | 1,590 | 1,720 | 1,585 | 1,720 | 82,000 |
| 2011/02/18 | 1,572 | 1,608 | 1,572 | 1,606 | 34,000 |
| 2011/02/17 | 1,586 | 1,586 | 1,555 | 1,555 | 25,600 |
| 2011/02/16 | 1,570 | 1,579 | 1,565 | 1,573 | 5,600 |
| 2011/02/15 | 1,580 | 1,590 | 1,565 | 1,565 | 12,400 |
| 2011/02/14 | 1,588 | 1,590 | 1,570 | 1,590 | 18,700 |
| 2011/02/10 | 1,550 | 1,580 | 1,545 | 1,570 | 13,600 |
| 2011/02/09 | 1,540 | 1,556 | 1,539 | 1,540 | 13,300 |
| 2011/02/08 | 1,545 | 1,581 | 1,530 | 1,556 | 27,500 |
| 2011/02/07 | 1,508 | 1,545 | 1,503 | 1,545 | 27,600 |
| 2011/02/04 | 1,470 | 1,510 | 1,470 | 1,509 | 24,500 |
| 2011/02/03 | 1,466 | 1,483 | 1,464 | 1,478 | 13,100 |
| 2011/02/02 | 1,478 | 1,482 | 1,469 | 1,473 | 5,800 |
| 2011/02/01 | 1,482 | 1,499 | 1,465 | 1,465 | 5,400 |
| 2011/01/31 | 1,460 | 1,500 | 1,450 | 1,500 | 14,600 |
| 2011/01/28 | 1,503 | 1,505 | 1,476 | 1,481 | 10,300 |
| 2011/01/27 | 1,510 | 1,510 | 1,472 | 1,495 | 23,000 |
| 2011/01/26 | 1,489 | 1,539 | 1,474 | 1,501 | 29,900 |
| 2011/01/25 | 1,495 | 1,499 | 1,462 | 1,487 | 34,900 |
| 2011/01/24 | 1,438 | 1,470 | 1,432 | 1,465 | 33,900 |
| 2011/01/21 | 1,409 | 1,421 | 1,402 | 1,410 | 34,800 |
| 2011/01/20 | 1,422 | 1,422 | 1,405 | 1,417 | 14,800 |
| 2011/01/19 | 1,426 | 1,435 | 1,426 | 1,431 | 33,200 |
| 2011/01/18 | 1,423 | 1,423 | 1,400 | 1,423 | 30,800 |
| 2011/01/17 | 1,390 | 1,420 | 1,381 | 1,393 | 38,700 |
| 2011/01/14 | 1,370 | 1,380 | 1,370 | 1,380 | 10,300 |
| 2011/01/13 | 1,368 | 1,372 | 1,365 | 1,370 | 10,000 |
| 2011/01/12 | 1,376 | 1,376 | 1,361 | 1,365 | 9,500 |
| 2011/01/11 | 1,370 | 1,376 | 1,367 | 1,370 | 4,900 |
| 2011/01/07 | 1,380 | 1,380 | 1,360 | 1,370 | 16,700 |
| 2011/01/06 | 1,381 | 1,385 | 1,371 | 1,380 | 12,500 |
| 2011/01/05 | 1,381 | 1,385 | 1,379 | 1,382 | 13,900 |
| 2011/01/04 | 1,373 | 1,388 | 1,364 | 1,381 | 11,500 |