[8876 東証1部] リログループ 日足 時系列データ

[8876 東証1部] リログループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0715090.0015140.0014870.0014960.0037500560346000
2016-12-0615060.0015220.0014920.0015050.00698001050819000
2016-12-0515000.0015060.0014760.0014830.0063100936500000
2016-12-0215440.0015550.0015040.0015120.0053200808313000
2016-12-0115700.0015780.0015390.0015490.0062100967052000
2016-11-3015600.0015730.0015500.0015700.0037000579474000
2016-11-2915850.0016010.0015640.0015650.0062600989807000
2016-11-2815450.0015600.0015340.0015550.0055500859196000
2016-11-2515610.0015610.0015110.0015220.00864001319803000
2016-11-2415890.0015950.0015580.0015670.0048900769327000
2016-11-2215600.0015860.0015560.0015840.0051900816877000
2016-11-2115500.0015630.0015470.0015530.0040100622987000
2016-11-1815750.0015750.0015330.0015380.0049100758648000
2016-11-1715500.0015680.0015380.0015510.00760001179364000
2016-11-1615500.0015500.0015200.0015280.00670001025859000
2016-11-1515350.0015350.0014710.0015160.001705002558040000
2016-11-1415450.0015760.0015250.0015300.001146001764204000
2016-11-1116000.0016160.0015340.0015560.001623002552560000
2016-11-1016900.0017200.0016530.0016740.00866001449746000
2016-11-0917200.0017370.0016170.0016520.00696001162901000
2016-11-0817150.0017250.0017010.0017070.0034900595912000
2016-11-0716890.0017000.0016810.0016960.0047200797998000
2016-11-0417140.0017150.0016840.0017000.00590001002952000
2016-11-0217500.0017500.0017190.0017290.0043600755182000
2016-11-0117240.0017680.0017180.0017660.0053400936522000
2016-10-3117030.0017420.0017030.0017350.0037500648169000
2016-10-2817360.0017360.0016930.0017130.0056500965639000
2016-10-2717570.0017570.0017230.0017300.0032500563289000
2016-10-2617060.0017570.0017050.0017410.0039300683036000
2016-10-2517310.0017390.0017070.0017240.00629001083248000
2016-10-2417210.0017290.0016760.0017060.001531002596619000
2016-10-2117510.0017600.0017210.0017290.001055001831981000
2016-10-2017930.0018010.0017620.0017800.001018001812255000
2016-10-1917530.0017860.0017400.0017850.001188002098839000
2016-10-1817370.0017510.0017180.0017380.00739001281785000
2016-10-1716960.0017150.0016790.0017120.00817001386926000
2016-10-1417130.0017550.0016960.0017060.001353002331780000
2016-10-1316940.0017120.0016940.0017080.00692001179228000
2016-10-1216680.0017040.0016680.0016930.001505002549997000
2016-10-1116430.0016720.0016370.0016620.00739001227658000
2016-10-0716090.0016370.0016000.0016360.00643001048174000
2016-10-0616000.0016110.0015850.0016090.0045700731516000
2016-10-0516450.0016510.0016130.0016200.00982001592888000
2016-10-0416720.0016840.0016460.0016590.00773001281526000
2016-10-0316840.0016970.0016590.0016870.00803001349628000
2016-09-3016600.0016970.0016490.0016770.00954001598041000
2016-09-2916590.0016590.0016170.0016250.00622001013434000
2016-09-2816520.0016740.0016360.0016590.0057100947360000
2016-09-2716060.0016570.0016010.0016570.00839001374688000
2016-09-2616040.0016280.0015950.0016020.00886001425689000
2016-09-2315860.0016430.0015600.0016310.001321002128467000
2016-09-2115250.0015730.0015200.0015710.0053200826285000
2016-09-2015540.0015680.0015330.0015430.0064200993639000
2016-09-1615000.0015320.0014560.0015140.002346003541359000
2016-09-1514930.0015220.0014880.0015150.001012001523335000
2016-09-1414340.0014970.0014310.0014820.00839001241717000
2016-09-1314460.0014540.0014250.0014340.0026600382512000
2016-09-1214340.0014600.0014320.0014350.0029900430129000
2016-09-0914800.0014980.0014640.0014670.0049900736423000
2016-09-0815020.0015160.0014870.0014970.0058000871023000
2016-09-0714760.0015140.0014630.0015000.001474002204258000
2016-09-0613990.0014770.0013620.0014770.002484003515718000
2016-09-0514500.0014560.0014090.0014180.0063400902850000
2016-09-0214000.0014460.0013920.0014350.001461002085930000
2016-09-0114650.0014670.0014020.0014130.001658002365746000
2016-08-3114820.0014820.0014170.0014670.001289001863597000
2016-08-3014820.0014980.0014180.0014600.001043001513772000
2016-08-2915120.0015180.0014910.0014980.0030100451464000
2016-08-2615160.0015160.0014940.0014980.0028900433415000
2016-08-2515340.0015450.0015050.0015170.0037900574720000
2016-08-2415220.0015320.0014960.0015250.0043000651234000
2016-08-2314900.0015330.0014850.0015100.00857001298641000
2016-08-2214700.0014800.0014560.0014740.00780001147099000
2016-08-1915410.0015410.0014780.0014920.00862001290329000
2016-08-1815890.0016080.0015510.0015590.0055300867947000
2016-08-1716130.0016190.0015570.0015770.0062200986324000
2016-08-1616300.0016370.0015910.0015970.0057800930340000
2016-08-1516080.0016240.0015910.0016020.0043500698303000
2016-08-1216240.0016490.0016010.0016060.00748001210106000
2016-08-1015750.0016580.0015640.0016240.001841002978973000
2016-08-0915100.0015380.0014860.0015260.00743001128976000
2016-08-0815500.0015600.0014650.0015030.001240001863089000
2016-08-0515340.0015450.0014800.0015340.001281001940340000
2016-08-0416230.0016240.0015300.0015410.001250001947498000
2016-08-0316440.0016770.0016260.0016370.00934001540188000
2016-08-0216270.0016960.0016270.0016840.00966001615490000
2016-08-0116110.0016410.0016000.0016400.0044400721976000
2016-07-2916290.0016370.0015900.0016080.00940001508046000
2016-07-2816220.0016240.0015910.0016160.001041001674777000
2016-07-2716680.0016680.0016210.0016290.0051200836752000
2016-07-2616680.0016750.0016210.0016280.00725001185748000
2016-07-2516850.0016930.0016530.0016730.0054400910024000
2016-07-2216660.0017040.0016460.0016550.0058600972570000
2016-07-2117660.0017710.0016800.0016850.00955001623907000
2016-07-2016900.0017640.0016900.0017570.00771001340183000
2016-07-1916800.0016890.0016210.0016890.00851001407457000
2016-07-1517120.0017350.0016730.0016900.00847001443426000
2016-07-1417030.0017180.0016820.0016880.00638001082302000
2016-07-1317390.0017410.0016820.0017010.00684001165789000
2016-07-1217390.0017510.0017120.0017380.001009001750451000
2016-07-1117290.0017440.0016820.0017020.00921001568543000
2016-07-0817070.0017650.0016730.0016780.001890003226885000
2016-07-0718000.0018110.0016890.0017050.002258003911899000
2016-07-0617660.0017720.0017350.0017600.00613001074703000
2016-07-0517870.0018000.0017710.0017970.00594001060768000
2016-07-0418120.0018380.0018060.0018170.0041800760441000
2016-07-0118100.0018270.0017860.0018240.00709001288204000
2016-06-3018060.0018150.0017770.0018040.00842001513156000
2016-06-2918260.0018300.0017860.0018050.00718001293920000
2016-06-2817570.0018350.0017570.0017980.001020001837984000
2016-06-2716480.0017690.0016400.0017570.001391002395902000
2016-06-2417150.0017160.0015830.0016080.00757001239888000
2016-06-2316770.0017260.0016650.0017150.00790001345018000
2016-06-2216590.0016790.0016410.0016760.001089001809787000
2016-06-2116300.0016350.0015870.0016200.001117001797800000
2016-06-2016480.0016760.0016400.0016480.0047100780012000
2016-06-1716500.0016640.0016100.0016220.00676001102647000
2016-06-1616360.0016750.0016280.0016390.00919001514530000
2016-06-1516530.0016560.0016220.0016300.00725001182840000
2016-06-1416700.0016920.0016530.0016580.0057300952875000
2016-06-1317290.0017290.0016800.0016830.0051100864662000
2016-06-1017260.0017400.0017050.0017260.00730001258148000
2016-06-0917000.0017200.0016920.0017080.00799001363110000
2016-06-0816490.0017150.0016460.0017110.001184001988747000
2016-06-0715700.0016300.0015610.0016180.00928001480269000
2016-06-0615020.0015490.0015020.0015490.0035400542934000
2016-06-0314830.0015430.0014830.0015400.0044100671360000
2016-06-0214780.0014950.0014630.0014900.0046800693363000
2016-06-0114900.0015180.0014810.0014830.0033900504366000
2016-05-3114930.0015210.0014830.0015180.0055600837224000
2016-05-3014900.0015210.0014900.0015160.0016200244833000
2016-05-2715120.0015120.0014980.0015010.0018100272039000
2016-05-2615120.0015170.0014980.0015110.0028900436078000
2016-05-2515280.0015380.0015050.0015070.0021900332515000
2016-05-2415280.0015300.0015030.0015210.0048000729422000
2016-05-2315470.0015470.0015140.0015290.0042500649478000
2016-05-2015270.0015560.0015210.0015480.0055300854958000
2016-05-1915240.0015420.0015180.0015240.0040300615119000
2016-05-1815420.0015500.0015170.0015240.0046500709419000
2016-05-1715100.0015560.0015040.0015420.00750001155131000
2016-05-1615580.0015700.0014950.0014960.0062700955339000
2016-05-1314690.0015680.0014690.0015580.001213001859084000
2016-05-1214340.0014780.0014340.0014670.0055900817028000
2016-05-1114900.0014900.0014520.0014770.0031300460288000
2016-05-1014400.0014800.0014280.0014760.0048600709684000
2016-05-0914020.0014560.0013980.0014450.00902001294905000
2016-05-0613970.0014070.0013650.0013720.0071900991651000
2016-05-0214020.0014290.0013920.0014200.0044400627501000
2016-04-2814510.0014810.0014190.0014250.00720001042573000
2016-04-2714400.0014440.0014190.0014250.0039700566720000
2016-04-2614260.0014450.0014180.0014400.0052800758117000
2016-04-2514130.0014320.0014000.0014260.0052900750498000
2016-04-2214470.0014530.0013970.0014180.001269001807078000
2016-04-2115010.0015100.0014400.0014560.00889001306197000
2016-04-2015120.0015480.0014890.0014920.00882001336981000
2016-04-1914720.0014760.0014550.0014740.0040200589705000
2016-04-1814410.0014660.0014280.0014490.0043200626311000
2016-04-1514720.0015030.0014540.0014680.001243001827020000
2016-04-1415090.0015110.0014720.0015050.00832001239801000
2016-04-1314990.0015070.0014650.0014990.00827001234438000
2016-04-1215110.0015290.0015110.0015170.0029700451061000
2016-04-1115120.0015330.0014850.0015300.0043900663657000
2016-04-0814900.0015290.0014680.0015120.0046900704240000
2016-04-0714950.0015150.0014880.0015070.0045600684190000
2016-04-0614800.0014960.0014630.0014930.0057700854175000
2016-04-0514600.0014970.0014600.0014850.0066200982930000
2016-04-0414850.0014990.0014730.0014860.0043700648755000
2016-04-0115100.0015330.0014780.0014850.00715001072648000
2016-03-3115250.0015300.0014990.0015090.0050200760778000
2016-03-3015120.0015450.0015050.0015240.0057200873722000
2016-03-2914700.0015020.0014610.0015010.0060500901053000
2016-03-2814630.0014770.0014540.0014690.0034000498032000
2016-03-2514710.0014710.0014510.0014690.0033200484997000
2016-03-2414630.0014790.0014460.0014490.0052700768958000
2016-03-2314640.0014690.0014350.0014380.0022200321406000
2016-03-2214590.0014630.0014410.0014630.0053500777595000
2016-03-1814450.0014620.0014070.0014110.00729001037912000
2016-03-1714510.0014780.0014440.0014560.0051900758478000
2016-03-1614220.0014750.0014190.0014450.00909001317239000
2016-03-1513940.0014190.0013870.0014100.0056400791585000
2016-03-1413690.0013930.0013490.0013920.00861001191706000
2016-03-1113390.0013660.0013350.0013520.0046400627298000
2016-03-1013550.0013790.0013450.0013570.0041000558006000
2016-03-0913270.0013840.0013110.0013660.00778001049557000
2016-03-0813550.0013690.0013320.0013450.0039900537189000
2016-03-0713710.0013820.0013600.0013700.0029500403936000
2016-03-0413700.0013950.0013540.0013910.0038000524570000
2016-03-0313720.0013990.0013690.0013790.0036800508254000
2016-03-0213810.0014010.0013680.0013890.0043100597921000
2016-03-0113750.0013780.0013440.0013610.0063800869263000
2016-02-2913780.0014010.0013620.0013830.0061400851225000
2016-02-2613560.0013810.0013460.0013510.0057100777324000
2016-02-2512860.0013470.0012860.0013360.0053300708883000
2016-02-2412540.0012860.0012440.0012830.0044500566314000
2016-02-2312980.0012980.0012490.0012530.0037600474457000
2016-02-2212560.0012880.0012520.0012850.0061900789832000
2016-02-1912680.0012930.0012410.0012800.0060800771282000
2016-02-1812990.0013040.0012720.0012880.0070400907611000
2016-02-1712840.0013000.0012400.0012670.0047800605130000
2016-02-1612880.0013150.0012660.0012710.0068800887502000
2016-02-1513150.0013200.0012660.0012840.00957001234351000
2016-02-1212700.0012850.0012090.0012470.001718002153183000
2016-02-1013900.0013980.0013050.0013430.001374001840431000
2016-02-0913500.0013830.0013350.0013700.00850001155782000
2016-02-0813380.0014170.0013380.0014030.0046000640027000
2016-02-0513620.0013820.0013460.0013620.0056500768867000
2016-02-0414520.0014630.0013900.0013990.0041800591607000
2016-02-0314670.0014670.0014260.0014530.0067400974508000
2016-02-0214880.0015010.0014820.0014960.0048800727655000
2016-02-0114500.0015360.0014500.0015100.001048001572878000
2016-01-2913780.0014350.0013400.0014260.00843001177784000
2016-01-2813500.0013740.0013290.0013670.0032100435979000
2016-01-2713800.0013890.0013460.0013610.0044700608326000
2016-01-2613530.0013730.0013180.0013550.0062600845024000
2016-01-2513550.0014150.0013520.0013990.00755001051202000
2016-01-2213100.0013400.0012670.0013390.0057100746893000
2016-01-2113040.0013300.0012600.0012610.0055200715782000
2016-01-2013700.0013740.0013120.0013170.0053300712525000
2016-01-1913810.0014070.0013610.0013710.0058500806432000
2016-01-1814070.0014110.0013850.0013970.0058500817809000
2016-01-1513980.0014480.0013970.0014370.001046001498205000
2016-01-1413720.0013720.0013420.0013680.0059400808079000
2016-01-1313500.0013950.0013500.0013910.0038800535196000
2016-01-1213830.0014030.0013210.0013310.0060900823838000
2016-01-0813950.0014170.0013790.0013840.0047100658480000
2016-01-0713830.0014180.0013820.0014030.0059100827677000
2016-01-0614000.0014270.0013680.0013960.0062200865306000
2016-01-0514070.0014370.0013990.0014090.0040000567347000
2016-01-0414720.0014720.0014230.0014310.0033000476402000
2015-12-3014490.0014750.0014420.0014690.0028500415637000
2015-12-2914420.0014670.0014330.0014560.0036900536465000
2015-12-2814230.0014500.0014130.0014460.0041700597353000
2015-12-2514200.0014390.0014070.0014230.0025500363129000
2015-12-2414200.0014480.0014200.0014270.0067100961815000
2015-12-2213770.0014200.0013700.0014140.0068300954867000
2015-12-2113800.0013900.0013530.0013790.0063100867976000
2015-12-1812980.0013850.0012900.0013760.002378003217405000
2015-12-1712410.0012570.0012350.0012490.0040700508911000
2015-12-1612240.0012240.0011990.0012140.0034800421040000
2015-12-1512190.0012290.0012030.0012040.0029100354021000
2015-12-1412080.0012150.0012020.0012110.0030000362956000
2015-12-1112410.0012570.0012330.0012340.0037500466210000
2015-12-1012510.0012680.0012420.0012600.00819001029032000
2015-12-0912800.0012830.0012530.0012590.0035500448522000
2015-12-0812930.0012940.0012810.0012820.0026500340714000
2015-12-0713000.0013160.0012920.0012930.0038800506142000
2015-12-0412770.0012920.0012660.0012710.0036200462276000
2015-12-0313090.0013190.0013020.0013070.0036000470638000
2015-12-0213500.0013630.0013180.0013210.0045900612562000
2015-12-0113350.0013580.0013350.0013480.0027500370057000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog