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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,352 | 1,355 | 1,313 | 1,340 | 21,700 |
| 2007/12/27 | 1,403 | 1,403 | 1,352 | 1,358 | 12,000 |
| 2007/12/26 | 1,428 | 1,428 | 1,366 | 1,372 | 6,600 |
| 2007/12/25 | 1,365 | 1,390 | 1,365 | 1,375 | 16,000 |
| 2007/12/21 | 1,363 | 1,363 | 1,320 | 1,360 | 20,200 |
| 2007/12/20 | 1,430 | 1,430 | 1,361 | 1,362 | 16,700 |
| 2007/12/19 | 1,442 | 1,450 | 1,410 | 1,410 | 5,500 |
| 2007/12/18 | 1,413 | 1,470 | 1,413 | 1,442 | 8,000 |
| 2007/12/17 | 1,428 | 1,437 | 1,413 | 1,420 | 3,800 |
| 2007/12/14 | 1,408 | 1,434 | 1,402 | 1,408 | 30,400 |
| 2007/12/13 | 1,530 | 1,530 | 1,431 | 1,448 | 11,100 |
| 2007/12/12 | 1,509 | 1,533 | 1,480 | 1,529 | 4,400 |
| 2007/12/11 | 1,492 | 1,514 | 1,482 | 1,489 | 7,000 |
| 2007/12/10 | 1,486 | 1,530 | 1,485 | 1,503 | 8,100 |
| 2007/12/07 | 1,525 | 1,557 | 1,502 | 1,502 | 4,200 |
| 2007/12/06 | 1,508 | 1,536 | 1,491 | 1,525 | 4,400 |
| 2007/12/05 | 1,518 | 1,519 | 1,460 | 1,488 | 6,900 |
| 2007/12/04 | 1,579 | 1,579 | 1,538 | 1,538 | 2,900 |
| 2007/12/03 | 1,562 | 1,584 | 1,500 | 1,500 | 6,000 |
| 2007/11/30 | 1,459 | 1,532 | 1,459 | 1,532 | 12,800 |
| 2007/11/29 | 1,452 | 1,470 | 1,436 | 1,459 | 9,300 |
| 2007/11/28 | 1,431 | 1,449 | 1,419 | 1,439 | 6,100 |
| 2007/11/27 | 1,412 | 1,447 | 1,403 | 1,431 | 10,900 |
| 2007/11/26 | 1,406 | 1,422 | 1,400 | 1,412 | 2,600 |
| 2007/11/22 | 1,389 | 1,422 | 1,381 | 1,400 | 5,800 |
| 2007/11/21 | 1,446 | 1,446 | 1,391 | 1,391 | 8,300 |
| 2007/11/20 | 1,411 | 1,432 | 1,305 | 1,366 | 58,300 |
| 2007/11/19 | 1,550 | 1,599 | 1,440 | 1,451 | 19,400 |
| 2007/11/16 | 1,540 | 1,555 | 1,445 | 1,542 | 21,000 |
| 2007/11/15 | 1,597 | 1,602 | 1,570 | 1,599 | 5,100 |
| 2007/11/14 | 1,602 | 1,626 | 1,595 | 1,596 | 5,900 |
| 2007/11/13 | 1,582 | 1,617 | 1,582 | 1,595 | 4,900 |
| 2007/11/12 | 1,645 | 1,659 | 1,632 | 1,638 | 2,900 |
| 2007/11/09 | 1,687 | 1,705 | 1,651 | 1,705 | 12,700 |
| 2007/11/08 | 1,737 | 1,755 | 1,712 | 1,712 | 6,400 |
| 2007/11/07 | 1,774 | 1,774 | 1,750 | 1,767 | 6,200 |
| 2007/11/06 | 1,771 | 1,799 | 1,757 | 1,775 | 4,300 |
| 2007/11/05 | 1,793 | 1,799 | 1,788 | 1,798 | 2,100 |
| 2007/11/02 | 1,799 | 1,806 | 1,790 | 1,792 | 29,400 |
| 2007/11/01 | 1,761 | 1,800 | 1,761 | 1,800 | 10,700 |
| 2007/10/31 | 1,780 | 1,790 | 1,731 | 1,790 | 7,100 |
| 2007/10/30 | 1,793 | 1,793 | 1,751 | 1,751 | 13,800 |
| 2007/10/29 | 1,794 | 1,800 | 1,756 | 1,783 | 13,800 |
| 2007/10/26 | 1,789 | 1,790 | 1,760 | 1,771 | 5,100 |
| 2007/10/25 | 1,755 | 1,784 | 1,730 | 1,780 | 5,400 |
| 2007/10/24 | 1,759 | 1,777 | 1,730 | 1,755 | 5,400 |
| 2007/10/23 | 1,755 | 1,790 | 1,755 | 1,760 | 2,400 |
| 2007/10/22 | 1,668 | 1,790 | 1,668 | 1,784 | 4,800 |
| 2007/10/19 | 1,800 | 1,800 | 1,770 | 1,788 | 8,100 |
| 2007/10/18 | 1,797 | 1,800 | 1,784 | 1,792 | 10,200 |
| 2007/10/17 | 1,786 | 1,797 | 1,750 | 1,756 | 2,800 |
| 2007/10/16 | 1,794 | 1,794 | 1,760 | 1,785 | 3,700 |
| 2007/10/15 | 1,790 | 1,798 | 1,756 | 1,758 | 5,100 |
| 2007/10/12 | 1,767 | 1,798 | 1,767 | 1,790 | 4,000 |
| 2007/10/11 | 1,796 | 1,799 | 1,749 | 1,797 | 5,500 |
| 2007/10/10 | 1,775 | 1,792 | 1,745 | 1,761 | 3,000 |
| 2007/10/09 | 1,784 | 1,798 | 1,711 | 1,747 | 7,900 |
| 2007/10/05 | 1,800 | 1,800 | 1,770 | 1,786 | 5,100 |
| 2007/10/04 | 1,799 | 1,800 | 1,792 | 1,799 | 3,900 |
| 2007/10/03 | 1,800 | 1,800 | 1,744 | 1,800 | 9,000 |
| 2007/10/02 | 1,729 | 1,800 | 1,646 | 1,800 | 15,700 |
| 2007/10/01 | 1,770 | 1,774 | 1,728 | 1,729 | 3,500 |
| 2007/09/28 | 1,770 | 1,770 | 1,705 | 1,744 | 2,300 |
| 2007/09/27 | 1,750 | 1,769 | 1,749 | 1,769 | 5,300 |
| 2007/09/26 | 1,710 | 1,769 | 1,680 | 1,748 | 8,500 |
| 2007/09/25 | 1,703 | 1,703 | 1,660 | 1,680 | 3,700 |
| 2007/09/21 | 1,653 | 1,700 | 1,651 | 1,673 | 5,800 |
| 2007/09/20 | 1,710 | 1,710 | 1,668 | 1,679 | 8,500 |
| 2007/09/19 | 1,525 | 1,639 | 1,525 | 1,639 | 7,900 |
| 2007/09/18 | 1,570 | 1,571 | 1,550 | 1,550 | 4,200 |
| 2007/09/14 | 1,600 | 1,640 | 1,600 | 1,600 | 17,200 |
| 2007/09/13 | 1,637 | 1,637 | 1,602 | 1,603 | 4,000 |
| 2007/09/12 | 1,609 | 1,644 | 1,608 | 1,633 | 5,400 |
| 2007/09/11 | 1,642 | 1,655 | 1,602 | 1,604 | 10,700 |
| 2007/09/10 | 1,680 | 1,680 | 1,650 | 1,665 | 3,700 |
| 2007/09/07 | 1,721 | 1,725 | 1,703 | 1,712 | 8,000 |
| 2007/09/06 | 1,800 | 1,800 | 1,718 | 1,743 | 11,500 |
| 2007/09/05 | 1,820 | 1,820 | 1,788 | 1,804 | 7,400 |
| 2007/09/04 | 1,819 | 1,825 | 1,770 | 1,809 | 10,900 |
| 2007/09/03 | 1,760 | 1,809 | 1,716 | 1,809 | 19,300 |
| 2007/08/31 | 1,748 | 1,790 | 1,748 | 1,790 | 11,700 |
| 2007/08/30 | 1,765 | 1,783 | 1,765 | 1,778 | 3,300 |
| 2007/08/29 | 1,779 | 1,779 | 1,716 | 1,747 | 4,100 |
| 2007/08/28 | 1,779 | 1,783 | 1,740 | 1,780 | 4,400 |
| 2007/08/27 | 1,775 | 1,785 | 1,765 | 1,779 | 7,200 |
| 2007/08/24 | 1,764 | 1,775 | 1,717 | 1,772 | 13,900 |
| 2007/08/23 | 1,749 | 1,758 | 1,714 | 1,755 | 9,500 |
| 2007/08/22 | 1,685 | 1,744 | 1,685 | 1,715 | 34,600 |
| 2007/08/21 | 1,760 | 1,760 | 1,672 | 1,698 | 43,300 |
| 2007/08/20 | 1,764 | 1,766 | 1,726 | 1,764 | 25,300 |
| 2007/08/17 | 1,764 | 1,764 | 1,731 | 1,744 | 36,700 |
| 2007/08/16 | 1,750 | 1,750 | 1,705 | 1,744 | 65,500 |
| 2007/08/15 | 1,764 | 1,780 | 1,750 | 1,751 | 40,400 |
| 2007/08/14 | 1,765 | 1,765 | 1,736 | 1,746 | 29,800 |
| 2007/08/13 | 1,704 | 1,780 | 1,680 | 1,735 | 29,200 |
| 2007/08/10 | 1,751 | 1,784 | 1,730 | 1,734 | 76,500 |
| 2007/08/09 | 1,790 | 1,790 | 1,735 | 1,751 | 57,800 |
| 2007/08/08 | 1,770 | 1,786 | 1,765 | 1,771 | 89,200 |
| 2007/08/07 | 1,776 | 1,785 | 1,765 | 1,780 | 11,100 |
| 2007/08/06 | 1,760 | 1,782 | 1,759 | 1,774 | 15,000 |
| 2007/08/03 | 1,767 | 1,783 | 1,740 | 1,767 | 15,800 |
| 2007/08/02 | 1,741 | 1,767 | 1,730 | 1,767 | 27,000 |
| 2007/08/01 | 1,750 | 1,767 | 1,736 | 1,739 | 4,600 |
| 2007/07/31 | 1,732 | 1,768 | 1,730 | 1,768 | 12,600 |
| 2007/07/30 | 1,759 | 1,759 | 1,730 | 1,733 | 10,000 |
| 2007/07/27 | 1,720 | 1,770 | 1,720 | 1,765 | 15,000 |
| 2007/07/26 | 1,761 | 1,770 | 1,751 | 1,763 | 38,100 |
| 2007/07/25 | 1,730 | 1,733 | 1,717 | 1,725 | 4,100 |
| 2007/07/24 | 1,731 | 1,760 | 1,731 | 1,760 | 16,100 |
| 2007/07/23 | 1,759 | 1,759 | 1,699 | 1,709 | 15,300 |
| 2007/07/20 | 1,745 | 1,750 | 1,725 | 1,745 | 9,000 |
| 2007/07/19 | 1,700 | 1,720 | 1,700 | 1,720 | 3,100 |
| 2007/07/18 | 1,715 | 1,730 | 1,700 | 1,717 | 5,000 |
| 2007/07/17 | 1,688 | 1,724 | 1,688 | 1,720 | 6,100 |
| 2007/07/13 | 1,683 | 1,715 | 1,683 | 1,698 | 5,400 |
| 2007/07/12 | 1,720 | 1,720 | 1,682 | 1,699 | 10,300 |
| 2007/07/11 | 1,724 | 1,730 | 1,691 | 1,720 | 7,100 |
| 2007/07/10 | 1,742 | 1,748 | 1,725 | 1,739 | 17,100 |
| 2007/07/09 | 1,769 | 1,769 | 1,740 | 1,753 | 3,500 |
| 2007/07/06 | 1,752 | 1,769 | 1,744 | 1,769 | 6,700 |
| 2007/07/05 | 1,749 | 1,770 | 1,744 | 1,770 | 9,300 |
| 2007/07/04 | 1,770 | 1,770 | 1,750 | 1,765 | 6,000 |
| 2007/07/03 | 1,780 | 1,780 | 1,745 | 1,750 | 16,900 |
| 2007/07/02 | 1,778 | 1,778 | 1,756 | 1,760 | 8,800 |
| 2007/06/29 | 1,681 | 1,755 | 1,651 | 1,755 | 16,100 |
| 2007/06/28 | 1,705 | 1,710 | 1,676 | 1,709 | 22,400 |
| 2007/06/27 | 1,705 | 1,705 | 1,671 | 1,689 | 15,900 |
| 2007/06/26 | 1,666 | 1,708 | 1,666 | 1,693 | 8,800 |
| 2007/06/25 | 1,697 | 1,709 | 1,665 | 1,675 | 11,700 |
| 2007/06/22 | 1,698 | 1,700 | 1,671 | 1,672 | 11,800 |
| 2007/06/21 | 1,667 | 1,700 | 1,666 | 1,687 | 12,200 |
| 2007/06/20 | 1,685 | 1,690 | 1,666 | 1,678 | 13,000 |
| 2007/06/19 | 1,730 | 1,730 | 1,682 | 1,696 | 56,500 |
| 2007/06/18 | 1,720 | 1,736 | 1,690 | 1,730 | 35,000 |
| 2007/06/15 | 1,691 | 1,743 | 1,655 | 1,741 | 74,700 |
| 2007/06/14 | 1,732 | 1,732 | 1,690 | 1,698 | 65,400 |
| 2007/06/13 | 1,757 | 1,757 | 1,720 | 1,743 | 18,400 |
| 2007/06/12 | 1,763 | 1,767 | 1,750 | 1,760 | 12,400 |
| 2007/06/11 | 1,790 | 1,790 | 1,740 | 1,779 | 21,100 |
| 2007/06/08 | 1,779 | 1,790 | 1,744 | 1,790 | 18,400 |
| 2007/06/07 | 1,768 | 1,788 | 1,733 | 1,780 | 16,300 |
| 2007/06/06 | 1,749 | 1,800 | 1,745 | 1,770 | 45,900 |
| 2007/06/05 | 1,726 | 1,779 | 1,726 | 1,778 | 85,200 |
| 2007/06/04 | 1,772 | 1,793 | 1,772 | 1,786 | 154,400 |
| 2007/06/01 | 1,642 | 1,779 | 1,635 | 1,742 | 60,400 |
| 2007/05/31 | 1,663 | 1,663 | 1,615 | 1,642 | 12,000 |
| 2007/05/30 | 1,613 | 1,650 | 1,613 | 1,640 | 17,100 |
| 2007/05/29 | 1,584 | 1,630 | 1,570 | 1,630 | 23,800 |
| 2007/05/28 | 1,590 | 1,591 | 1,572 | 1,578 | 9,800 |
| 2007/05/25 | 1,598 | 1,600 | 1,575 | 1,590 | 26,300 |
| 2007/05/24 | 1,584 | 1,604 | 1,565 | 1,604 | 21,600 |
| 2007/05/23 | 1,579 | 1,590 | 1,564 | 1,580 | 25,500 |
| 2007/05/22 | 1,510 | 1,578 | 1,510 | 1,576 | 48,400 |
| 2007/05/21 | 1,532 | 1,532 | 1,515 | 1,527 | 24,300 |
| 2007/05/18 | 1,510 | 1,520 | 1,500 | 1,502 | 74,100 |
| 2007/05/17 | 1,468 | 1,560 | 1,465 | 1,510 | 103,200 |
| 2007/05/16 | 1,455 | 1,455 | 1,380 | 1,451 | 87,000 |
| 2007/05/15 | 1,432 | 1,470 | 1,432 | 1,452 | 24,900 |
| 2007/05/14 | 1,490 | 1,493 | 1,439 | 1,439 | 70,500 |
| 2007/05/11 | 1,524 | 1,524 | 1,486 | 1,495 | 38,100 |
| 2007/05/10 | 1,505 | 1,535 | 1,505 | 1,525 | 54,100 |
| 2007/05/09 | 1,502 | 1,520 | 1,501 | 1,505 | 76,900 |
| 2007/05/08 | 1,547 | 1,554 | 1,502 | 1,508 | 82,400 |
| 2007/05/07 | 1,580 | 1,588 | 1,552 | 1,566 | 43,000 |
| 2007/05/02 | 1,545 | 1,576 | 1,522 | 1,574 | 22,000 |
| 2007/05/01 | 1,642 | 1,651 | 1,574 | 1,574 | 56,100 |
| 2007/04/27 | 1,679 | 1,684 | 1,640 | 1,640 | 8,800 |
| 2007/04/26 | 1,644 | 1,661 | 1,642 | 1,649 | 7,200 |
| 2007/04/25 | 1,704 | 1,704 | 1,608 | 1,642 | 20,300 |
| 2007/04/24 | 1,704 | 1,704 | 1,680 | 1,680 | 6,300 |
| 2007/04/23 | 1,703 | 1,709 | 1,694 | 1,697 | 6,700 |
| 2007/04/20 | 1,689 | 1,706 | 1,689 | 1,703 | 6,400 |
| 2007/04/19 | 1,712 | 1,712 | 1,688 | 1,690 | 18,400 |
| 2007/04/18 | 1,730 | 1,730 | 1,705 | 1,715 | 15,900 |
| 2007/04/17 | 1,712 | 1,744 | 1,700 | 1,717 | 13,100 |
| 2007/04/16 | 1,748 | 1,755 | 1,735 | 1,737 | 20,300 |
| 2007/04/13 | 1,750 | 1,767 | 1,737 | 1,759 | 11,800 |
| 2007/04/12 | 1,753 | 1,764 | 1,742 | 1,752 | 9,300 |
| 2007/04/11 | 1,756 | 1,762 | 1,743 | 1,753 | 6,800 |
| 2007/04/10 | 1,752 | 1,770 | 1,752 | 1,770 | 5,100 |
| 2007/04/09 | 1,783 | 1,783 | 1,745 | 1,770 | 31,600 |
| 2007/04/06 | 1,772 | 1,773 | 1,750 | 1,753 | 6,400 |
| 2007/04/05 | 1,789 | 1,789 | 1,763 | 1,774 | 12,400 |
| 2007/04/04 | 1,779 | 1,791 | 1,765 | 1,791 | 15,100 |
| 2007/04/03 | 1,771 | 1,793 | 1,771 | 1,779 | 9,500 |
| 2007/04/02 | 1,796 | 1,805 | 1,761 | 1,771 | 19,100 |
| 2007/03/30 | 1,791 | 1,800 | 1,791 | 1,798 | 5,100 |
| 2007/03/29 | 1,800 | 1,806 | 1,785 | 1,797 | 10,200 |
| 2007/03/28 | 1,807 | 1,815 | 1,787 | 1,802 | 26,300 |
| 2007/03/27 | 1,820 | 1,830 | 1,780 | 1,788 | 11,700 |
| 2007/03/26 | 1,843 | 1,859 | 1,835 | 1,858 | 79,400 |
| 2007/03/23 | 1,843 | 1,843 | 1,825 | 1,843 | 29,500 |
| 2007/03/22 | 1,829 | 1,840 | 1,820 | 1,822 | 29,500 |
| 2007/03/20 | 1,816 | 1,826 | 1,814 | 1,818 | 27,800 |
| 2007/03/19 | 1,816 | 1,820 | 1,802 | 1,814 | 19,300 |
| 2007/03/16 | 1,822 | 1,822 | 1,793 | 1,801 | 42,900 |
| 2007/03/15 | 1,820 | 1,838 | 1,805 | 1,821 | 52,800 |
| 2007/03/14 | 1,799 | 1,816 | 1,780 | 1,786 | 37,200 |
| 2007/03/13 | 1,819 | 1,829 | 1,817 | 1,820 | 19,600 |
| 2007/03/12 | 1,801 | 1,837 | 1,801 | 1,820 | 18,800 |
| 2007/03/09 | 1,820 | 1,838 | 1,817 | 1,831 | 103,900 |
| 2007/03/08 | 1,819 | 1,828 | 1,788 | 1,814 | 56,900 |
| 2007/03/07 | 1,778 | 1,820 | 1,769 | 1,806 | 70,300 |
| 2007/03/06 | 1,675 | 1,760 | 1,661 | 1,718 | 43,200 |
| 2007/03/05 | 1,730 | 1,730 | 1,690 | 1,705 | 92,900 |
| 2007/03/02 | 1,758 | 1,780 | 1,723 | 1,744 | 40,100 |
| 2007/03/01 | 1,793 | 1,821 | 1,751 | 1,780 | 49,300 |
| 2007/02/28 | 1,780 | 1,800 | 1,750 | 1,794 | 40,000 |
| 2007/02/27 | 1,814 | 1,846 | 1,814 | 1,836 | 18,100 |
| 2007/02/26 | 1,830 | 1,835 | 1,802 | 1,811 | 57,400 |
| 2007/02/23 | 1,850 | 1,851 | 1,833 | 1,842 | 26,500 |
| 2007/02/22 | 1,835 | 1,861 | 1,832 | 1,847 | 38,500 |
| 2007/02/21 | 1,850 | 1,850 | 1,830 | 1,840 | 45,500 |
| 2007/02/20 | 1,871 | 1,881 | 1,865 | 1,865 | 38,300 |
| 2007/02/19 | 1,862 | 1,884 | 1,859 | 1,870 | 26,400 |
| 2007/02/16 | 1,845 | 1,858 | 1,840 | 1,851 | 17,600 |
| 2007/02/15 | 1,837 | 1,856 | 1,829 | 1,842 | 32,400 |
| 2007/02/14 | 1,802 | 1,835 | 1,802 | 1,829 | 47,100 |
| 2007/02/13 | 1,798 | 1,826 | 1,774 | 1,800 | 36,500 |
| 2007/02/09 | 1,777 | 1,781 | 1,770 | 1,776 | 30,900 |
| 2007/02/08 | 1,793 | 1,793 | 1,770 | 1,777 | 10,800 |
| 2007/02/07 | 1,777 | 1,797 | 1,771 | 1,782 | 16,800 |
| 2007/02/06 | 1,781 | 1,796 | 1,769 | 1,777 | 19,400 |
| 2007/02/05 | 1,796 | 1,796 | 1,773 | 1,778 | 16,800 |
| 2007/02/02 | 1,780 | 1,783 | 1,769 | 1,775 | 12,800 |
| 2007/02/01 | 1,759 | 1,773 | 1,750 | 1,773 | 27,900 |
| 2007/01/31 | 1,767 | 1,768 | 1,755 | 1,760 | 26,300 |
| 2007/01/30 | 1,765 | 1,786 | 1,756 | 1,779 | 13,900 |
| 2007/01/29 | 1,794 | 1,794 | 1,754 | 1,761 | 16,900 |
| 2007/01/26 | 1,751 | 1,780 | 1,750 | 1,764 | 19,300 |
| 2007/01/25 | 1,805 | 1,805 | 1,761 | 1,761 | 38,400 |
| 2007/01/24 | 1,780 | 1,815 | 1,780 | 1,799 | 31,600 |
| 2007/01/23 | 1,801 | 1,807 | 1,791 | 1,797 | 17,900 |
| 2007/01/22 | 1,800 | 1,809 | 1,796 | 1,807 | 11,600 |
| 2007/01/19 | 1,788 | 1,795 | 1,787 | 1,790 | 15,300 |
| 2007/01/18 | 1,787 | 1,802 | 1,785 | 1,787 | 10,900 |
| 2007/01/17 | 1,782 | 1,805 | 1,782 | 1,803 | 5,900 |
| 2007/01/16 | 1,797 | 1,799 | 1,761 | 1,799 | 16,600 |
| 2007/01/15 | 1,808 | 1,820 | 1,791 | 1,796 | 29,700 |
| 2007/01/12 | 1,807 | 1,810 | 1,791 | 1,808 | 19,600 |
| 2007/01/11 | 1,810 | 1,810 | 1,794 | 1,807 | 22,500 |
| 2007/01/10 | 1,802 | 1,802 | 1,781 | 1,781 | 12,000 |
| 2007/01/09 | 1,800 | 1,811 | 1,762 | 1,801 | 14,200 |
| 2007/01/05 | 1,818 | 1,820 | 1,791 | 1,791 | 21,100 |
| 2007/01/04 | 1,737 | 1,821 | 1,737 | 1,812 | 19,000 |