アルゴグラフィックス(7595)の株価時系列情報
アルゴグラフィックス(7595)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 |
---|---|---|---|---|---|
2004/12/30 | 2,660 | 2,750 | 2,640 | 2,650 | 8,300 |
2004/12/29 | 2,755 | 2,755 | 2,695 | 2,695 | 5,200 |
2004/12/28 | 2,730 | 2,760 | 2,720 | 2,740 | 5,100 |
2004/12/27 | 2,740 | 2,740 | 2,715 | 2,730 | 700 |
2004/12/24 | 2,760 | 2,770 | 2,760 | 2,760 | 10,400 |
2004/12/22 | 2,780 | 2,785 | 2,760 | 2,760 | 9,500 |
2004/12/21 | 2,750 | 2,770 | 2,750 | 2,770 | 11,700 |
2004/12/20 | 2,750 | 2,750 | 2,740 | 2,750 | 14,100 |
2004/12/17 | 2,735 | 2,735 | 2,710 | 2,735 | 8,100 |
2004/12/16 | 2,690 | 2,735 | 2,690 | 2,735 | 23,200 |
2004/12/15 | 2,650 | 2,690 | 2,650 | 2,665 | 9,000 |
2004/12/14 | 2,650 | 2,695 | 2,650 | 2,660 | 4,400 |
2004/12/13 | 2,730 | 2,730 | 2,680 | 2,715 | 2,200 |
2004/12/10 | 2,725 | 2,740 | 2,680 | 2,740 | 3,800 |
2004/12/09 | 2,650 | 2,730 | 2,650 | 2,730 | 22,500 |
2004/12/08 | 2,680 | 2,680 | 2,620 | 2,670 | 12,200 |
2004/12/07 | 2,700 | 2,700 | 2,650 | 2,700 | 7,800 |
2004/12/06 | 2,730 | 2,730 | 2,685 | 2,700 | 6,100 |
2004/12/03 | 2,725 | 2,735 | 2,690 | 2,730 | 6,300 |
2004/12/02 | 2,770 | 2,770 | 2,700 | 2,730 | 13,200 |
2004/12/01 | 2,750 | 2,760 | 2,735 | 2,760 | 25,000 |
2004/11/30 | 2,695 | 2,780 | 2,695 | 2,750 | 82,400 |
2004/11/29 | 2,640 | 2,700 | 2,510 | 2,670 | 16,200 |
2004/11/26 | 2,625 | 2,625 | 2,600 | 2,600 | 4,200 |
2004/11/25 | 2,505 | 2,700 | 2,505 | 2,630 | 34,700 |
2004/11/24 | 2,450 | 2,730 | 2,415 | 2,730 | 41,600 |
2004/11/22 | 2,435 | 2,450 | 2,410 | 2,420 | 7,600 |
2004/11/19 | 2,470 | 2,470 | 2,425 | 2,450 | 3,400 |
2004/11/18 | 2,430 | 2,470 | 2,425 | 2,440 | 21,500 |
2004/11/17 | 2,400 | 2,420 | 2,360 | 2,420 | 6,000 |
2004/11/16 | 2,400 | 2,430 | 2,355 | 2,360 | 14,700 |
2004/11/15 | 2,400 | 2,430 | 2,380 | 2,400 | 65,100 |
2004/11/12 | 2,340 | 2,340 | 2,220 | 2,300 | 6,300 |
2004/11/11 | 2,355 | 2,360 | 2,300 | 2,300 | 6,400 |
2004/11/10 | 2,330 | 2,370 | 2,310 | 2,350 | 6,100 |
2004/11/09 | 2,350 | 2,360 | 2,340 | 2,340 | 5,200 |
2004/11/08 | 2,425 | 2,425 | 2,375 | 2,390 | 56,400 |
2004/11/05 | 2,270 | 2,320 | 2,265 | 2,320 | 45,600 |
2004/11/04 | 2,265 | 2,265 | 2,240 | 2,255 | 5,700 |
2004/11/02 | 2,265 | 2,265 | 2,240 | 2,265 | 5,600 |
2004/11/01 | 2,230 | 2,235 | 2,200 | 2,220 | 8,600 |
2004/10/29 | 2,270 | 2,270 | 2,220 | 2,230 | 3,700 |
2004/10/28 | 2,205 | 2,270 | 2,205 | 2,270 | 14,100 |
2004/10/27 | 2,245 | 2,245 | 2,210 | 2,245 | 13,300 |
2004/10/26 | 2,110 | 2,240 | 2,100 | 2,160 | 6,100 |
2004/10/25 | 2,100 | 2,110 | 2,100 | 2,110 | 2,600 |
2004/10/22 | 2,100 | 2,140 | 2,100 | 2,130 | 3,300 |
2004/10/21 | 2,100 | 2,130 | 2,100 | 2,110 | 2,000 |
2004/10/20 | 2,165 | 2,165 | 2,120 | 2,130 | 2,200 |
2004/10/19 | 2,190 | 2,190 | 2,120 | 2,170 | 1,600 |
2004/10/18 | 2,190 | 2,210 | 2,190 | 2,210 | 7,400 |
2004/10/15 | 2,195 | 2,215 | 2,190 | 2,215 | 5,900 |
2004/10/14 | 2,150 | 2,200 | 2,150 | 2,200 | 4,600 |
2004/10/13 | 2,230 | 2,230 | 2,190 | 2,200 | 5,900 |
2004/10/12 | 2,220 | 2,230 | 2,220 | 2,230 | 14,500 |
2004/10/08 | 2,235 | 2,235 | 2,190 | 2,200 | 6,800 |
2004/10/07 | 2,225 | 2,250 | 2,200 | 2,200 | 8,300 |
2004/10/06 | 2,195 | 2,245 | 2,170 | 2,245 | 8,700 |
2004/10/05 | 2,100 | 2,190 | 2,100 | 2,190 | 8,700 |
2004/10/04 | 2,100 | 2,100 | 2,080 | 2,090 | 9,700 |
2004/10/01 | 2,100 | 2,100 | 2,080 | 2,080 | 9,800 |
2004/09/30 | 2,100 | 2,100 | 2,080 | 2,080 | 6,700 |
2004/09/29 | 2,100 | 2,100 | 2,070 | 2,080 | 8,100 |
2004/09/28 | 2,100 | 2,100 | 2,050 | 2,080 | 5,400 |
2004/09/27 | 2,150 | 2,150 | 2,050 | 2,105 | 5,100 |
2004/09/24 | 2,205 | 2,205 | 2,110 | 2,160 | 9,000 |
2004/09/22 | 2,200 | 2,200 | 2,110 | 2,160 | 16,700 |
2004/09/21 | 2,280 | 2,280 | 2,200 | 2,250 | 7,200 |
2004/09/17 | 2,230 | 2,290 | 2,210 | 2,275 | 62,900 |
2004/09/16 | 2,185 | 2,230 | 2,120 | 2,230 | 46,500 |
2004/09/15 | 2,200 | 2,200 | 2,185 | 2,190 | 13,100 |
2004/09/14 | 2,185 | 2,210 | 2,180 | 2,195 | 28,600 |
2004/09/13 | 2,230 | 2,230 | 2,170 | 2,190 | 42,500 |
2004/09/10 | 2,250 | 2,260 | 2,180 | 2,220 | 59,100 |
2004/09/09 | 2,185 | 2,280 | 2,185 | 2,270 | 148,700 |
2004/09/08 | 2,030 | 2,160 | 2,030 | 2,155 | 112,100 |
2004/09/07 | 1,998 | 2,010 | 1,906 | 2,010 | 47,000 |
2004/09/06 | 1,900 | 1,925 | 1,890 | 1,925 | 15,700 |
2004/09/03 | 1,900 | 1,900 | 1,890 | 1,890 | 3,100 |
2004/09/02 | 1,910 | 1,910 | 1,890 | 1,905 | 10,000 |
2004/09/01 | 1,880 | 1,940 | 1,880 | 1,905 | 6,600 |
2004/08/31 | 1,880 | 1,900 | 1,880 | 1,900 | 9,200 |
2004/08/30 | 1,881 | 1,900 | 1,880 | 1,900 | 14,300 |
2004/08/27 | 1,885 | 1,887 | 1,880 | 1,881 | 5,700 |
2004/08/26 | 1,881 | 1,890 | 1,880 | 1,885 | 7,600 |
2004/08/25 | 1,898 | 1,898 | 1,860 | 1,880 | 7,400 |
2004/08/24 | 1,898 | 1,898 | 1,880 | 1,895 | 5,500 |
2004/08/23 | 1,898 | 1,898 | 1,885 | 1,895 | 2,900 |
2004/08/20 | 1,840 | 1,855 | 1,840 | 1,855 | 7,700 |
2004/08/19 | 1,852 | 1,852 | 1,835 | 1,840 | 9,500 |
2004/08/18 | 1,873 | 1,873 | 1,860 | 1,869 | 5,800 |
2004/08/17 | 1,910 | 1,910 | 1,866 | 1,870 | 6,000 |
2004/08/16 | 1,940 | 1,940 | 1,881 | 1,910 | 4,600 |
2004/08/13 | 1,905 | 1,920 | 1,901 | 1,910 | 1,900 |
2004/08/12 | 1,905 | 1,935 | 1,905 | 1,925 | 4,300 |
2004/08/11 | 1,930 | 1,985 | 1,925 | 1,935 | 7,200 |
2004/08/10 | 1,989 | 1,993 | 1,960 | 1,960 | 9,700 |
2004/08/09 | 1,880 | 1,990 | 1,880 | 1,990 | 19,400 |
2004/08/06 | 1,899 | 1,905 | 1,885 | 1,900 | 12,400 |
2004/08/05 | 1,895 | 1,900 | 1,837 | 1,900 | 7,500 |
2004/08/04 | 1,899 | 1,900 | 1,840 | 1,900 | 21,000 |
2004/08/03 | 1,871 | 1,900 | 1,871 | 1,900 | 14,200 |
2004/08/02 | 1,860 | 1,900 | 1,860 | 1,870 | 7,800 |
2004/07/30 | 1,853 | 1,896 | 1,850 | 1,896 | 8,800 |
2004/07/29 | 1,860 | 1,900 | 1,844 | 1,853 | 20,100 |
2004/07/28 | 1,901 | 1,920 | 1,852 | 1,920 | 9,900 |
2004/07/27 | 1,905 | 1,950 | 1,899 | 1,900 | 18,500 |
2004/07/26 | 1,930 | 1,960 | 1,925 | 1,950 | 7,300 |
2004/07/23 | 1,997 | 2,000 | 1,980 | 2,000 | 16,000 |
2004/07/22 | 1,970 | 2,000 | 1,960 | 1,999 | 19,500 |
2004/07/21 | 1,993 | 1,995 | 1,955 | 1,993 | 24,500 |
2004/07/20 | 1,950 | 1,972 | 1,935 | 1,971 | 23,800 |
2004/07/16 | 1,950 | 1,998 | 1,950 | 1,972 | 7,800 |
2004/07/15 | 2,000 | 2,010 | 1,960 | 2,000 | 13,000 |
2004/07/14 | 2,005 | 2,040 | 1,995 | 2,000 | 29,400 |
2004/07/13 | 2,000 | 2,005 | 1,990 | 2,000 | 20,700 |
2004/07/12 | 1,961 | 1,995 | 1,960 | 1,995 | 5,700 |
2004/07/09 | 1,990 | 1,990 | 1,940 | 1,960 | 8,200 |
2004/07/08 | 2,000 | 2,000 | 1,990 | 1,990 | 4,400 |
2004/07/07 | 1,975 | 2,000 | 1,960 | 2,000 | 15,700 |
2004/07/06 | 1,999 | 2,005 | 1,994 | 2,000 | 18,800 |
2004/07/05 | 2,000 | 2,010 | 1,970 | 1,990 | 13,800 |
2004/07/02 | 2,000 | 2,010 | 1,960 | 2,010 | 19,800 |
2004/07/01 | 2,005 | 2,020 | 1,980 | 2,000 | 18,700 |
2004/06/30 | 2,000 | 2,020 | 1,975 | 2,000 | 10,800 |
2004/06/29 | 2,045 | 2,050 | 2,020 | 2,030 | 7,300 |
2004/06/28 | 2,075 | 2,075 | 2,025 | 2,025 | 17,300 |
2004/06/25 | 2,080 | 2,080 | 2,045 | 2,075 | 12,700 |
2004/06/24 | 2,100 | 2,100 | 2,050 | 2,060 | 22,900 |
2004/06/23 | 2,080 | 2,080 | 2,050 | 2,055 | 31,400 |
2004/06/22 | 2,050 | 2,080 | 2,035 | 2,080 | 26,000 |
2004/06/21 | 2,100 | 2,100 | 2,050 | 2,050 | 26,400 |
2004/06/18 | 2,100 | 2,120 | 2,030 | 2,040 | 24,300 |
2004/06/17 | 2,035 | 2,100 | 2,010 | 2,080 | 71,600 |
2004/06/16 | 1,980 | 2,030 | 1,970 | 2,020 | 38,400 |
2004/06/15 | 1,920 | 1,930 | 1,900 | 1,930 | 24,600 |
2004/06/14 | 1,901 | 1,920 | 1,900 | 1,905 | 16,900 |
2004/06/11 | 1,879 | 1,890 | 1,865 | 1,890 | 16,900 |
2004/06/10 | 1,869 | 1,880 | 1,825 | 1,879 | 28,900 |
2004/06/09 | 1,850 | 1,878 | 1,845 | 1,870 | 24,600 |
2004/06/08 | 1,820 | 1,874 | 1,812 | 1,870 | 39,600 |
2004/06/07 | 1,805 | 1,825 | 1,780 | 1,807 | 28,900 |
2004/06/04 | 1,810 | 1,822 | 1,796 | 1,797 | 21,500 |
2004/06/03 | 1,797 | 1,815 | 1,797 | 1,806 | 23,500 |
2004/06/02 | 1,800 | 1,801 | 1,765 | 1,797 | 16,900 |
2004/06/01 | 1,810 | 1,821 | 1,790 | 1,804 | 10,600 |
2004/05/31 | 1,824 | 1,838 | 1,800 | 1,835 | 31,200 |
2004/05/28 | 1,838 | 1,848 | 1,811 | 1,834 | 15,200 |
2004/05/27 | 1,900 | 1,900 | 1,835 | 1,841 | 17,100 |
2004/05/26 | 1,950 | 1,950 | 1,870 | 1,900 | 10,400 |
2004/05/25 | 1,910 | 1,925 | 1,900 | 1,900 | 21,900 |
2004/05/24 | 1,899 | 1,970 | 1,860 | 1,910 | 28,900 |
2004/05/21 | 1,960 | 1,988 | 1,950 | 1,970 | 23,500 |
2004/05/20 | 1,950 | 1,950 | 1,910 | 1,930 | 13,800 |
2004/05/19 | 1,820 | 1,970 | 1,820 | 1,950 | 15,000 |
2004/05/18 | 1,799 | 1,860 | 1,750 | 1,820 | 12,800 |
2004/05/17 | 1,919 | 1,919 | 1,800 | 1,800 | 24,400 |
2004/05/14 | 1,961 | 1,980 | 1,886 | 1,890 | 7,600 |
2004/05/13 | 2,040 | 2,040 | 1,950 | 1,960 | 2,800 |
2004/05/12 | 1,886 | 2,040 | 1,886 | 2,040 | 8,000 |
2004/05/11 | 1,889 | 1,901 | 1,850 | 1,880 | 19,600 |
2004/05/10 | 2,065 | 2,065 | 1,900 | 1,901 | 25,000 |
2004/05/07 | 2,040 | 2,100 | 2,040 | 2,095 | 12,200 |
2004/05/06 | 2,020 | 2,080 | 2,020 | 2,070 | 15,300 |
2004/04/30 | 2,005 | 2,050 | 2,000 | 2,020 | 11,400 |
2004/04/28 | 2,000 | 2,025 | 2,000 | 2,000 | 10,300 |
2004/04/27 | 2,035 | 2,050 | 2,025 | 2,025 | 9,600 |
2004/04/26 | 2,020 | 2,060 | 2,020 | 2,040 | 12,500 |
2004/04/23 | 2,025 | 2,050 | 2,020 | 2,020 | 10,600 |
2004/04/22 | 2,065 | 2,070 | 2,000 | 2,020 | 17,000 |
2004/04/21 | 2,060 | 2,090 | 2,050 | 2,065 | 12,600 |
2004/04/20 | 2,110 | 2,130 | 2,060 | 2,120 | 7,100 |
2004/04/19 | 2,100 | 2,110 | 2,060 | 2,100 | 8,700 |
2004/04/16 | 2,125 | 2,125 | 2,050 | 2,100 | 9,600 |
2004/04/15 | 2,190 | 2,190 | 2,050 | 2,100 | 21,700 |
2004/04/14 | 2,120 | 2,150 | 2,080 | 2,100 | 18,300 |
2004/04/13 | 2,250 | 2,250 | 2,100 | 2,110 | 24,100 |
2004/04/12 | 2,035 | 2,120 | 2,020 | 2,100 | 17,800 |
2004/04/09 | 2,085 | 2,090 | 2,010 | 2,020 | 21,300 |
2004/04/08 | 2,115 | 2,150 | 2,100 | 2,125 | 19,000 |
2004/04/07 | 2,170 | 2,170 | 2,080 | 2,100 | 16,100 |
2004/04/06 | 2,350 | 2,350 | 2,060 | 2,150 | 45,500 |
2004/04/05 | 2,230 | 2,250 | 2,160 | 2,250 | 63,600 |
2004/04/02 | 1,850 | 2,000 | 1,850 | 1,967 | 47,300 |
2004/04/01 | 1,760 | 1,765 | 1,725 | 1,764 | 12,600 |
2004/03/31 | 1,760 | 1,765 | 1,710 | 1,725 | 13,500 |
2004/03/30 | 1,780 | 1,795 | 1,732 | 1,760 | 12,500 |
2004/03/29 | 1,840 | 1,840 | 1,750 | 1,775 | 22,800 |
2004/03/26 | 1,680 | 1,940 | 1,680 | 1,791 | 35,600 |
2004/03/26 | 1 -> 2.00 分割 | ||||
2004/03/25 | 3,490 | 3,490 | 3,360 | 3,390 | 31,800 |
2004/03/24 | 3,500 | 3,500 | 3,400 | 3,460 | 23,200 |
2004/03/23 | 3,380 | 3,500 | 3,370 | 3,500 | 20,100 |
2004/03/22 | 3,400 | 3,410 | 3,380 | 3,390 | 17,500 |
2004/03/19 | 3,360 | 3,400 | 3,350 | 3,390 | 9,100 |
2004/03/18 | 3,350 | 3,400 | 3,350 | 3,380 | 11,700 |
2004/03/17 | 3,370 | 3,400 | 3,360 | 3,400 | 15,800 |
2004/03/16 | 3,370 | 3,370 | 3,300 | 3,350 | 16,100 |
2004/03/15 | 3,350 | 3,390 | 3,340 | 3,350 | 12,800 |
2004/03/12 | 3,400 | 3,400 | 3,200 | 3,300 | 20,700 |
2004/03/11 | 3,380 | 3,480 | 3,350 | 3,390 | 17,400 |
2004/03/10 | 3,400 | 3,510 | 3,350 | 3,460 | 31,300 |
2004/03/09 | 3,480 | 3,500 | 3,350 | 3,400 | 117,500 |
2004/03/08 | 2,770 | 3,150 | 2,770 | 3,150 | 145,300 |
2004/03/05 | 2,740 | 2,750 | 2,710 | 2,750 | 9,000 |
2004/03/04 | 2,670 | 2,730 | 2,640 | 2,730 | 5,500 |
2004/03/03 | 2,660 | 2,670 | 2,640 | 2,670 | 4,600 |
2004/03/02 | 2,640 | 2,700 | 2,640 | 2,645 | 10,700 |
2004/03/01 | 2,580 | 2,740 | 2,580 | 2,630 | 19,500 |
2004/02/27 | 2,540 | 2,560 | 2,520 | 2,550 | 11,000 |