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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,300 | 5,410 | 5,280 | 5,390 | 29,800 |
| 2013/12/27 | 5,110 | 5,290 | 5,100 | 5,280 | 25,000 |
| 2013/12/26 | 4,935 | 5,140 | 4,915 | 5,110 | 33,800 |
| 2013/12/25 | 4,855 | 4,935 | 4,855 | 4,875 | 67,800 |
| 2013/12/24 | 4,865 | 4,885 | 4,830 | 4,850 | 47,700 |
| 2013/12/20 | 4,835 | 4,900 | 4,820 | 4,850 | 36,100 |
| 2013/12/19 | 4,890 | 4,900 | 4,815 | 4,835 | 69,700 |
| 2013/12/18 | 4,960 | 4,960 | 4,875 | 4,915 | 22,300 |
| 2013/12/17 | 4,960 | 4,970 | 4,875 | 4,955 | 26,400 |
| 2013/12/16 | 5,010 | 5,010 | 4,880 | 4,890 | 23,200 |
| 2013/12/13 | 5,030 | 5,070 | 5,010 | 5,010 | 44,800 |
| 2013/12/12 | 5,050 | 5,060 | 5,010 | 5,030 | 15,100 |
| 2013/12/11 | 5,000 | 5,130 | 4,975 | 5,100 | 37,400 |
| 2013/12/10 | 5,100 | 5,100 | 4,995 | 5,000 | 43,400 |
| 2013/12/09 | 5,100 | 5,170 | 5,080 | 5,110 | 30,300 |
| 2013/12/06 | 5,110 | 5,110 | 4,930 | 5,050 | 55,100 |
| 2013/12/05 | 5,100 | 5,200 | 5,070 | 5,140 | 45,400 |
| 2013/12/04 | 5,070 | 5,150 | 5,060 | 5,090 | 34,500 |
| 2013/12/03 | 5,110 | 5,200 | 5,080 | 5,090 | 46,000 |
| 2013/12/02 | 4,995 | 5,150 | 4,985 | 5,090 | 55,500 |
| 2013/11/29 | 4,975 | 5,020 | 4,945 | 5,000 | 20,100 |
| 2013/11/28 | 4,950 | 5,020 | 4,950 | 4,965 | 25,000 |
| 2013/11/27 | 4,920 | 4,990 | 4,915 | 4,970 | 40,800 |
| 2013/11/26 | 4,880 | 5,040 | 4,870 | 5,020 | 55,000 |
| 2013/11/25 | 4,840 | 4,905 | 4,840 | 4,880 | 30,100 |
| 2013/11/22 | 4,800 | 4,865 | 4,800 | 4,830 | 52,000 |
| 2013/11/21 | 4,765 | 4,850 | 4,745 | 4,830 | 39,500 |
| 2013/11/20 | 4,765 | 4,850 | 4,765 | 4,820 | 43,000 |
| 2013/11/19 | 4,650 | 4,770 | 4,650 | 4,755 | 52,000 |
| 2013/11/18 | 4,635 | 4,740 | 4,600 | 4,665 | 52,600 |
| 2013/11/15 | 4,560 | 4,640 | 4,550 | 4,565 | 47,000 |
| 2013/11/14 | 4,560 | 4,625 | 4,545 | 4,560 | 36,200 |
| 2013/11/13 | 4,755 | 4,760 | 4,570 | 4,575 | 40,600 |
| 2013/11/12 | 4,840 | 4,840 | 4,695 | 4,715 | 47,300 |
| 2013/11/11 | 4,865 | 4,950 | 4,865 | 4,885 | 51,800 |
| 2013/11/08 | 4,650 | 4,850 | 4,615 | 4,830 | 80,500 |
| 2013/11/07 | 4,615 | 4,615 | 4,535 | 4,585 | 16,100 |
| 2013/11/06 | 4,535 | 4,610 | 4,515 | 4,545 | 16,400 |
| 2013/11/05 | 4,585 | 4,635 | 4,555 | 4,560 | 21,500 |
| 2013/11/01 | 4,525 | 4,560 | 4,465 | 4,485 | 15,800 |
| 2013/10/31 | 4,580 | 4,605 | 4,530 | 4,540 | 23,100 |
| 2013/10/30 | 4,650 | 4,675 | 4,580 | 4,580 | 39,100 |
| 2013/10/29 | 4,665 | 4,665 | 4,575 | 4,615 | 26,600 |
| 2013/10/28 | 4,650 | 4,675 | 4,625 | 4,665 | 15,200 |
| 2013/10/25 | 4,660 | 4,660 | 4,595 | 4,635 | 31,200 |
| 2013/10/24 | 4,555 | 4,650 | 4,505 | 4,645 | 31,100 |
| 2013/10/23 | 4,645 | 4,660 | 4,560 | 4,575 | 26,300 |
| 2013/10/22 | 4,645 | 4,660 | 4,600 | 4,660 | 18,200 |
| 2013/10/21 | 4,640 | 4,655 | 4,590 | 4,615 | 22,200 |
| 2013/10/18 | 4,540 | 4,600 | 4,530 | 4,600 | 23,300 |
| 2013/10/17 | 4,570 | 4,580 | 4,530 | 4,545 | 12,300 |
| 2013/10/16 | 4,565 | 4,565 | 4,470 | 4,515 | 26,200 |
| 2013/10/15 | 4,445 | 4,585 | 4,445 | 4,575 | 62,400 |
| 2013/10/11 | 4,435 | 4,555 | 4,350 | 4,395 | 68,800 |
| 2013/10/10 | 4,360 | 4,370 | 4,290 | 4,325 | 67,100 |
| 2013/10/09 | 4,170 | 4,395 | 4,140 | 4,300 | 54,800 |
| 2013/10/08 | 4,080 | 4,200 | 4,065 | 4,175 | 29,200 |
| 2013/10/07 | 4,140 | 4,155 | 4,070 | 4,080 | 29,900 |
| 2013/10/04 | 4,155 | 4,195 | 4,105 | 4,155 | 39,900 |
| 2013/10/03 | 4,155 | 4,275 | 4,155 | 4,185 | 51,700 |
| 2013/10/02 | 4,280 | 4,290 | 4,155 | 4,180 | 60,100 |
| 2013/10/01 | 4,400 | 4,415 | 4,265 | 4,290 | 64,000 |
| 2013/09/30 | 4,375 | 4,440 | 4,355 | 4,385 | 33,600 |
| 2013/09/27 | 4,500 | 4,510 | 4,390 | 4,435 | 51,100 |
| 2013/09/26 | 4,575 | 4,575 | 4,440 | 4,505 | 41,700 |
| 2013/09/25 | 4,620 | 4,620 | 4,520 | 4,590 | 23,100 |
| 2013/09/24 | 4,555 | 4,620 | 4,555 | 4,605 | 35,000 |
| 2013/09/20 | 4,460 | 4,545 | 4,460 | 4,540 | 76,800 |
| 2013/09/19 | 4,455 | 4,470 | 4,430 | 4,455 | 72,500 |
| 2013/09/18 | 4,550 | 4,560 | 4,355 | 4,400 | 68,100 |
| 2013/09/17 | 4,650 | 4,650 | 4,580 | 4,585 | 25,400 |
| 2013/09/13 | 4,585 | 4,655 | 4,530 | 4,650 | 49,000 |
| 2013/09/12 | 4,690 | 4,690 | 4,625 | 4,630 | 23,800 |
| 2013/09/11 | 4,750 | 4,785 | 4,660 | 4,690 | 27,200 |
| 2013/09/10 | 4,795 | 4,800 | 4,690 | 4,700 | 36,300 |
| 2013/09/09 | 4,850 | 4,855 | 4,775 | 4,785 | 17,100 |
| 2013/09/06 | 4,800 | 4,800 | 4,715 | 4,720 | 6,800 |
| 2013/09/05 | 4,815 | 4,825 | 4,720 | 4,780 | 22,600 |
| 2013/09/04 | 4,800 | 4,820 | 4,780 | 4,805 | 11,400 |
| 2013/09/03 | 4,750 | 4,845 | 4,750 | 4,820 | 13,100 |
| 2013/09/02 | 4,660 | 4,765 | 4,660 | 4,735 | 21,200 |
| 2013/08/30 | 4,850 | 4,850 | 4,770 | 4,775 | 12,100 |
| 2013/08/29 | 4,900 | 4,920 | 4,815 | 4,850 | 18,200 |
| 2013/08/28 | 4,920 | 4,940 | 4,895 | 4,910 | 16,900 |
| 2013/08/27 | 4,990 | 5,040 | 4,950 | 5,040 | 21,100 |
| 2013/08/26 | 4,980 | 5,000 | 4,945 | 4,985 | 2,300 |
| 2013/08/23 | 4,870 | 5,010 | 4,865 | 5,010 | 16,400 |
| 2013/08/22 | 4,950 | 4,950 | 4,890 | 4,915 | 12,000 |
| 2013/08/21 | 4,890 | 4,995 | 4,890 | 4,990 | 31,500 |
| 2013/08/20 | 4,835 | 4,965 | 4,835 | 4,890 | 26,200 |
| 2013/08/19 | 4,825 | 4,985 | 4,775 | 4,965 | 28,100 |
| 2013/08/16 | 4,825 | 4,840 | 4,770 | 4,770 | 17,400 |
| 2013/08/15 | 4,900 | 4,900 | 4,780 | 4,895 | 29,100 |
| 2013/08/14 | 4,890 | 4,900 | 4,845 | 4,900 | 10,600 |
| 2013/08/13 | 4,910 | 4,920 | 4,795 | 4,880 | 15,500 |
| 2013/08/12 | 4,865 | 4,875 | 4,770 | 4,820 | 17,100 |
| 2013/08/09 | 4,880 | 4,925 | 4,840 | 4,885 | 17,600 |
| 2013/08/08 | 4,800 | 4,925 | 4,800 | 4,875 | 28,700 |
| 2013/08/07 | 4,830 | 4,875 | 4,800 | 4,800 | 23,600 |
| 2013/08/06 | 4,900 | 4,975 | 4,825 | 4,840 | 23,300 |
| 2013/08/05 | 4,875 | 4,950 | 4,840 | 4,900 | 15,400 |
| 2013/08/02 | 4,765 | 4,875 | 4,765 | 4,875 | 21,300 |
| 2013/08/01 | 4,680 | 4,755 | 4,600 | 4,755 | 29,000 |
| 2013/07/31 | 4,900 | 4,900 | 4,800 | 4,800 | 13,600 |
| 2013/07/30 | 4,780 | 4,980 | 4,780 | 4,950 | 24,200 |
| 2013/07/29 | 4,905 | 4,920 | 4,775 | 4,780 | 15,300 |
| 2013/07/26 | 5,120 | 5,160 | 4,995 | 4,995 | 21,500 |
| 2013/07/25 | 5,110 | 5,200 | 5,110 | 5,180 | 16,400 |
| 2013/07/24 | 5,110 | 5,150 | 5,070 | 5,120 | 7,900 |
| 2013/07/23 | 5,120 | 5,200 | 5,110 | 5,140 | 15,600 |
| 2013/07/22 | 5,160 | 5,200 | 5,070 | 5,120 | 17,000 |
| 2013/07/19 | 5,250 | 5,250 | 5,120 | 5,160 | 17,200 |
| 2013/07/18 | 5,240 | 5,280 | 5,160 | 5,190 | 22,100 |
| 2013/07/17 | 5,230 | 5,280 | 5,160 | 5,260 | 12,000 |
| 2013/07/16 | 5,260 | 5,300 | 5,210 | 5,260 | 10,300 |
| 2013/07/12 | 5,270 | 5,280 | 5,210 | 5,260 | 10,200 |
| 2013/07/11 | 5,210 | 5,250 | 5,130 | 5,240 | 12,600 |
| 2013/07/10 | 5,200 | 5,260 | 5,170 | 5,190 | 16,000 |
| 2013/07/09 | 5,160 | 5,270 | 5,160 | 5,250 | 26,900 |
| 2013/07/08 | 5,210 | 5,230 | 5,090 | 5,090 | 23,000 |
| 2013/07/05 | 5,170 | 5,180 | 5,100 | 5,150 | 13,700 |
| 2013/07/04 | 5,060 | 5,200 | 5,060 | 5,170 | 23,100 |
| 2013/07/03 | 5,190 | 5,190 | 5,100 | 5,190 | 20,900 |
| 2013/07/02 | 5,130 | 5,190 | 5,070 | 5,180 | 31,800 |
| 2013/07/01 | 4,990 | 5,080 | 4,930 | 5,080 | 40,800 |
| 2013/06/28 | 4,685 | 4,900 | 4,655 | 4,900 | 79,900 |
| 2013/06/27 | 4,720 | 4,800 | 4,590 | 4,615 | 64,900 |
| 2013/06/26 | 4,820 | 4,850 | 4,620 | 4,715 | 46,200 |
| 2013/06/25 | 4,810 | 4,820 | 4,675 | 4,725 | 96,800 |
| 2013/06/24 | 4,825 | 4,950 | 4,825 | 4,895 | 32,100 |
| 2013/06/21 | 4,705 | 4,810 | 4,510 | 4,770 | 103,600 |
| 2013/06/20 | 4,840 | 4,955 | 4,780 | 4,865 | 59,700 |
| 2013/06/19 | 4,840 | 4,935 | 4,665 | 4,800 | 57,300 |
| 2013/06/18 | 4,680 | 4,950 | 4,680 | 4,840 | 105,500 |
| 2013/06/17 | 4,650 | 4,650 | 4,525 | 4,590 | 38,100 |
| 2013/06/14 | 4,525 | 4,590 | 4,510 | 4,525 | 67,600 |
| 2013/06/13 | 4,330 | 4,400 | 4,255 | 4,350 | 55,700 |
| 2013/06/12 | 4,500 | 4,505 | 4,365 | 4,445 | 53,000 |
| 2013/06/11 | 4,540 | 4,680 | 4,455 | 4,640 | 55,600 |
| 2013/06/10 | 4,370 | 4,580 | 4,370 | 4,535 | 47,400 |
| 2013/06/07 | 4,115 | 4,420 | 4,115 | 4,230 | 81,900 |
| 2013/06/06 | 4,335 | 4,435 | 4,155 | 4,185 | 53,300 |
| 2013/06/05 | 4,545 | 4,650 | 4,460 | 4,475 | 54,300 |
| 2013/06/04 | 4,205 | 4,530 | 4,205 | 4,505 | 76,000 |
| 2013/06/03 | 4,450 | 4,455 | 4,265 | 4,275 | 39,000 |
| 2013/05/31 | 4,355 | 4,580 | 4,355 | 4,520 | 60,700 |
| 2013/05/30 | 4,340 | 4,410 | 4,300 | 4,305 | 60,100 |
| 2013/05/29 | 4,380 | 4,690 | 4,370 | 4,610 | 93,000 |
| 2013/05/28 | 4,330 | 4,465 | 4,235 | 4,240 | 77,200 |
| 2013/05/27 | 4,315 | 4,520 | 4,210 | 4,420 | 68,800 |
| 2013/05/24 | 4,415 | 4,625 | 4,355 | 4,455 | 71,400 |
| 2013/05/23 | 4,895 | 4,920 | 4,480 | 4,485 | 85,000 |
| 2013/05/22 | 4,800 | 4,950 | 4,665 | 4,895 | 85,400 |
| 2013/05/21 | 4,730 | 4,845 | 4,670 | 4,785 | 66,300 |
| 2013/05/20 | 4,880 | 4,880 | 4,725 | 4,760 | 86,400 |
| 2013/05/17 | 4,685 | 4,745 | 4,630 | 4,715 | 154,500 |
| 2013/05/16 | 4,900 | 4,930 | 4,680 | 4,755 | 112,400 |
| 2013/05/15 | 5,390 | 5,480 | 4,830 | 4,965 | 210,100 |
| 2013/05/14 | 5,150 | 5,250 | 5,150 | 5,190 | 38,400 |
| 2013/05/13 | 5,170 | 5,320 | 5,120 | 5,200 | 63,600 |
| 2013/05/10 | 5,370 | 5,420 | 5,070 | 5,150 | 118,200 |
| 2013/05/09 | 5,570 | 5,580 | 5,350 | 5,380 | 44,500 |
| 2013/05/08 | 5,560 | 5,650 | 5,530 | 5,560 | 71,400 |
| 2013/05/07 | 5,600 | 5,650 | 5,520 | 5,550 | 63,800 |
| 2013/05/02 | 5,410 | 5,530 | 5,300 | 5,500 | 45,300 |
| 2013/05/01 | 5,600 | 5,750 | 5,400 | 5,470 | 87,300 |
| 2013/04/30 | 5,490 | 5,640 | 5,450 | 5,470 | 81,600 |
| 2013/04/26 | 5,450 | 5,700 | 5,310 | 5,400 | 113,900 |
| 2013/04/25 | 5,160 | 5,700 | 5,120 | 5,450 | 142,300 |
| 2013/04/24 | 5,100 | 5,100 | 5,030 | 5,100 | 42,900 |
| 2013/04/23 | 5,080 | 5,110 | 4,995 | 5,050 | 71,400 |
| 2013/04/22 | 5,000 | 5,060 | 4,975 | 5,040 | 68,100 |
| 2013/04/19 | 4,840 | 4,945 | 4,840 | 4,885 | 57,400 |
| 2013/04/18 | 4,825 | 4,910 | 4,770 | 4,830 | 51,100 |
| 2013/04/17 | 4,670 | 4,845 | 4,645 | 4,825 | 57,700 |
| 2013/04/16 | 4,420 | 4,670 | 4,415 | 4,625 | 61,900 |
| 2013/04/15 | 4,425 | 4,540 | 4,425 | 4,490 | 36,100 |
| 2013/04/12 | 4,440 | 4,495 | 4,440 | 4,495 | 34,600 |
| 2013/04/11 | 4,500 | 4,525 | 4,415 | 4,495 | 36,300 |
| 2013/04/10 | 4,500 | 4,545 | 4,445 | 4,505 | 31,800 |
| 2013/04/09 | 4,600 | 4,600 | 4,415 | 4,505 | 63,000 |
| 2013/04/08 | 4,455 | 4,580 | 4,435 | 4,510 | 60,300 |
| 2013/04/05 | 4,395 | 4,555 | 4,275 | 4,385 | 86,100 |
| 2013/04/04 | 4,005 | 4,240 | 3,870 | 4,230 | 83,600 |
| 2013/04/03 | 3,975 | 4,105 | 3,975 | 4,005 | 86,300 |
| 2013/04/02 | 3,725 | 4,000 | 3,650 | 3,915 | 64,900 |
| 2013/04/01 | 4,015 | 4,050 | 3,850 | 3,865 | 50,700 |
| 2013/03/29 | 4,085 | 4,115 | 4,015 | 4,045 | 30,600 |
| 2013/03/28 | 4,065 | 4,095 | 4,010 | 4,090 | 42,800 |
| 2013/03/27 | 4,080 | 4,085 | 4,005 | 4,040 | 38,700 |
| 2013/03/26 | 4,200 | 4,200 | 4,130 | 4,150 | 46,200 |
| 2013/03/25 | 4,120 | 4,190 | 4,065 | 4,145 | 74,500 |
| 2013/03/22 | 4,090 | 4,180 | 4,045 | 4,125 | 44,200 |
| 2013/03/21 | 4,130 | 4,165 | 4,080 | 4,105 | 50,700 |
| 2013/03/19 | 4,120 | 4,160 | 4,065 | 4,085 | 42,600 |
| 2013/03/18 | 4,150 | 4,185 | 4,050 | 4,070 | 47,300 |
| 2013/03/15 | 4,000 | 4,065 | 3,955 | 4,025 | 107,000 |
| 2013/03/14 | 3,850 | 3,885 | 3,820 | 3,840 | 44,600 |
| 2013/03/13 | 3,845 | 3,850 | 3,775 | 3,815 | 38,300 |
| 2013/03/12 | 3,845 | 3,870 | 3,785 | 3,845 | 65,200 |
| 2013/03/11 | 3,725 | 3,820 | 3,725 | 3,815 | 33,900 |
| 2013/03/08 | 3,745 | 3,820 | 3,675 | 3,710 | 79,000 |
| 2013/03/07 | 3,675 | 3,710 | 3,630 | 3,675 | 29,400 |
| 2013/03/06 | 3,650 | 3,720 | 3,650 | 3,675 | 25,900 |
| 2013/03/05 | 3,650 | 3,685 | 3,640 | 3,650 | 30,400 |
| 2013/03/04 | 3,600 | 3,680 | 3,600 | 3,610 | 32,900 |
| 2013/03/01 | 3,625 | 3,640 | 3,560 | 3,565 | 19,100 |
| 2013/02/28 | 3,570 | 3,660 | 3,540 | 3,605 | 40,000 |
| 2013/02/27 | 3,570 | 3,570 | 3,510 | 3,520 | 11,100 |
| 2013/02/26 | 3,495 | 3,570 | 3,485 | 3,550 | 17,100 |
| 2013/02/25 | 3,470 | 3,590 | 3,470 | 3,580 | 38,800 |
| 2013/02/22 | 3,435 | 3,475 | 3,430 | 3,445 | 17,500 |
| 2013/02/21 | 3,480 | 3,495 | 3,440 | 3,455 | 18,800 |
| 2013/02/20 | 3,365 | 3,490 | 3,365 | 3,460 | 31,100 |
| 2013/02/19 | 3,350 | 3,435 | 3,345 | 3,350 | 23,800 |
| 2013/02/18 | 3,340 | 3,400 | 3,300 | 3,390 | 25,100 |
| 2013/02/15 | 3,400 | 3,415 | 3,300 | 3,330 | 30,100 |
| 2013/02/14 | 3,420 | 3,450 | 3,400 | 3,415 | 17,600 |
| 2013/02/13 | 3,495 | 3,535 | 3,420 | 3,430 | 23,300 |
| 2013/02/12 | 3,530 | 3,550 | 3,475 | 3,475 | 38,600 |
| 2013/02/08 | 3,600 | 3,615 | 3,450 | 3,490 | 81,500 |
| 2013/02/07 | 3,695 | 3,740 | 3,620 | 3,715 | 57,600 |
| 2013/02/06 | 3,575 | 3,660 | 3,575 | 3,610 | 37,300 |
| 2013/02/05 | 3,555 | 3,665 | 3,520 | 3,555 | 51,800 |
| 2013/02/04 | 3,500 | 3,575 | 3,495 | 3,555 | 32,300 |
| 2013/02/01 | 3,400 | 3,485 | 3,370 | 3,440 | 39,100 |
| 2013/01/31 | 3,345 | 3,390 | 3,335 | 3,370 | 28,100 |
| 2013/01/30 | 3,320 | 3,385 | 3,320 | 3,345 | 17,100 |
| 2013/01/29 | 3,360 | 3,365 | 3,320 | 3,320 | 14,200 |
| 2013/01/28 | 3,390 | 3,390 | 3,320 | 3,320 | 12,300 |
| 2013/01/25 | 3,330 | 3,345 | 3,315 | 3,335 | 26,600 |
| 2013/01/24 | 3,300 | 3,330 | 3,265 | 3,330 | 18,700 |
| 2013/01/23 | 3,280 | 3,300 | 3,265 | 3,295 | 20,100 |
| 2013/01/22 | 3,220 | 3,300 | 3,220 | 3,255 | 18,600 |
| 2013/01/21 | 3,225 | 3,305 | 3,220 | 3,225 | 48,300 |
| 2013/01/18 | 3,310 | 3,345 | 3,260 | 3,330 | 26,900 |
| 2013/01/17 | 3,300 | 3,315 | 3,240 | 3,295 | 30,400 |
| 2013/01/16 | 3,355 | 3,385 | 3,305 | 3,320 | 28,600 |
| 2013/01/15 | 3,380 | 3,440 | 3,355 | 3,360 | 17,300 |
| 2013/01/11 | 3,370 | 3,385 | 3,335 | 3,355 | 20,000 |
| 2013/01/10 | 3,345 | 3,345 | 3,310 | 3,320 | 16,300 |
| 2013/01/09 | 3,300 | 3,330 | 3,300 | 3,305 | 20,400 |
| 2013/01/08 | 3,330 | 3,330 | 3,300 | 3,300 | 29,200 |
| 2013/01/07 | 3,400 | 3,400 | 3,315 | 3,330 | 27,800 |
| 2013/01/04 | 3,245 | 3,330 | 3,240 | 3,315 | 23,700 |