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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,140 | 1,208 | 1,140 | 1,206 | 5,900 |
| 2008/12/29 | 1,141 | 1,186 | 1,130 | 1,130 | 25,400 |
| 2008/12/26 | 1,052 | 1,190 | 1,050 | 1,180 | 91,600 |
| 2008/12/25 | 1,000 | 1,090 | 1,000 | 1,055 | 146,300 |
| 2008/12/24 | 1,168 | 1,199 | 1,014 | 1,120 | 117,200 |
| 2008/12/22 | 1,265 | 1,265 | 1,116 | 1,148 | 69,500 |
| 2008/12/19 | 1,320 | 1,321 | 1,263 | 1,264 | 24,400 |
| 2008/12/18 | 1,225 | 1,305 | 1,225 | 1,291 | 33,100 |
| 2008/12/17 | 1,270 | 1,295 | 1,225 | 1,225 | 35,400 |
| 2008/12/16 | 1,278 | 1,278 | 1,183 | 1,223 | 49,700 |
| 2008/12/15 | 1,269 | 1,309 | 1,216 | 1,258 | 40,300 |
| 2008/12/12 | 1,338 | 1,342 | 1,266 | 1,266 | 36,400 |
| 2008/12/11 | 1,304 | 1,349 | 1,303 | 1,339 | 37,400 |
| 2008/12/10 | 1,259 | 1,331 | 1,259 | 1,318 | 60,000 |
| 2008/12/09 | 1,299 | 1,315 | 1,234 | 1,259 | 28,200 |
| 2008/12/08 | 1,220 | 1,282 | 1,214 | 1,279 | 45,000 |
| 2008/12/05 | 1,100 | 1,226 | 1,099 | 1,219 | 57,500 |
| 2008/12/04 | 1,130 | 1,144 | 1,120 | 1,120 | 39,400 |
| 2008/12/03 | 1,110 | 1,140 | 1,090 | 1,090 | 34,500 |
| 2008/12/02 | 1,100 | 1,122 | 1,043 | 1,090 | 29,700 |
| 2008/12/01 | 1,135 | 1,149 | 1,115 | 1,140 | 31,100 |
| 2008/11/28 | 1,135 | 1,168 | 1,135 | 1,145 | 64,200 |
| 2008/11/27 | 1,148 | 1,187 | 1,139 | 1,155 | 70,500 |
| 2008/11/26 | 1,106 | 1,135 | 1,101 | 1,101 | 41,500 |
| 2008/11/25 | 1,182 | 1,182 | 1,084 | 1,086 | 52,500 |
| 2008/11/21 | 1,185 | 1,189 | 1,143 | 1,182 | 39,000 |
| 2008/11/20 | 1,199 | 1,199 | 1,140 | 1,185 | 27,900 |
| 2008/11/19 | 1,191 | 1,210 | 1,175 | 1,203 | 35,700 |
| 2008/11/18 | 1,216 | 1,220 | 1,180 | 1,191 | 41,700 |
| 2008/11/17 | 1,180 | 1,280 | 1,171 | 1,216 | 41,600 |
| 2008/11/14 | 1,203 | 1,220 | 1,203 | 1,220 | 26,400 |
| 2008/11/13 | 1,200 | 1,215 | 1,160 | 1,202 | 24,800 |
| 2008/11/12 | 1,200 | 1,215 | 1,170 | 1,215 | 25,100 |
| 2008/11/11 | 1,240 | 1,240 | 1,190 | 1,220 | 33,900 |
| 2008/11/10 | 1,179 | 1,239 | 1,179 | 1,231 | 48,300 |
| 2008/11/07 | 1,180 | 1,189 | 1,160 | 1,179 | 43,900 |
| 2008/11/06 | 1,130 | 1,195 | 1,021 | 1,186 | 38,400 |
| 2008/11/05 | 1,089 | 1,150 | 1,078 | 1,150 | 22,800 |
| 2008/11/04 | 1,040 | 1,040 | 1,002 | 1,040 | 19,600 |
| 2008/10/31 | 977 | 998 | 940 | 940 | 23,600 |
| 2008/10/30 | 924 | 997 | 910 | 970 | 51,700 |
| 2008/10/29 | 920 | 930 | 891 | 905 | 29,100 |
| 2008/10/28 | 903 | 930 | 886 | 929 | 7,300 |
| 2008/10/27 | 950 | 950 | 920 | 942 | 10,200 |
| 2008/10/24 | 980 | 980 | 960 | 980 | 13,000 |
| 2008/10/23 | 1,003 | 1,006 | 970 | 1,000 | 9,400 |
| 2008/10/22 | 1,060 | 1,060 | 1,007 | 1,010 | 6,100 |
| 2008/10/21 | 1,080 | 1,080 | 1,050 | 1,069 | 13,100 |
| 2008/10/20 | 1,093 | 1,099 | 1,030 | 1,080 | 5,300 |
| 2008/10/17 | 1,060 | 1,081 | 1,026 | 1,067 | 7,800 |
| 2008/10/16 | 1,070 | 1,080 | 1,021 | 1,040 | 10,500 |
| 2008/10/15 | 1,125 | 1,145 | 1,046 | 1,069 | 8,500 |
| 2008/10/14 | 1,102 | 1,146 | 1,100 | 1,145 | 9,300 |
| 2008/10/10 | 1,095 | 1,095 | 1,007 | 1,011 | 8,800 |
| 2008/10/09 | 985 | 1,069 | 970 | 1,015 | 8,500 |
| 2008/10/08 | 1,040 | 1,110 | 1,000 | 1,005 | 14,800 |
| 2008/10/07 | 979 | 1,149 | 979 | 1,100 | 13,800 |
| 2008/10/06 | 1,224 | 1,224 | 1,149 | 1,149 | 6,900 |
| 2008/10/03 | 1,199 | 1,230 | 1,199 | 1,224 | 32,000 |
| 2008/10/02 | 1,210 | 1,249 | 1,198 | 1,222 | 28,200 |
| 2008/10/01 | 1,205 | 1,258 | 1,190 | 1,222 | 11,400 |
| 2008/09/30 | 1,229 | 1,229 | 1,182 | 1,225 | 7,600 |
| 2008/09/29 | 1,260 | 1,268 | 1,239 | 1,250 | 17,500 |
| 2008/09/26 | 1,280 | 1,280 | 1,199 | 1,199 | 14,300 |
| 2008/09/25 | 1,275 | 1,275 | 1,260 | 1,260 | 6,900 |
| 2008/09/24 | 1,221 | 1,290 | 1,201 | 1,275 | 5,400 |
| 2008/09/22 | 1,295 | 1,295 | 1,240 | 1,241 | 7,500 |
| 2008/09/19 | 1,186 | 1,285 | 1,165 | 1,285 | 17,300 |
| 2008/09/18 | 1,083 | 1,150 | 1,083 | 1,126 | 11,000 |
| 2008/09/17 | 1,177 | 1,188 | 1,092 | 1,119 | 48,700 |
| 2008/09/16 | 1,126 | 1,219 | 1,123 | 1,197 | 14,400 |
| 2008/09/12 | 1,260 | 1,290 | 1,260 | 1,286 | 17,100 |
| 2008/09/11 | 1,268 | 1,297 | 1,248 | 1,280 | 8,300 |
| 2008/09/10 | 1,224 | 1,300 | 1,224 | 1,300 | 7,800 |
| 2008/09/09 | 1,254 | 1,285 | 1,250 | 1,250 | 15,300 |
| 2008/09/08 | 1,250 | 1,289 | 1,242 | 1,249 | 29,500 |
| 2008/09/05 | 1,222 | 1,254 | 1,221 | 1,225 | 7,300 |
| 2008/09/04 | 1,270 | 1,286 | 1,255 | 1,256 | 10,400 |
| 2008/09/03 | 1,270 | 1,270 | 1,249 | 1,264 | 6,000 |
| 2008/09/02 | 1,262 | 1,292 | 1,251 | 1,251 | 2,300 |
| 2008/09/01 | 1,276 | 1,297 | 1,252 | 1,280 | 8,500 |
| 2008/08/29 | 1,288 | 1,300 | 1,288 | 1,296 | 12,800 |
| 2008/08/28 | 1,279 | 1,299 | 1,266 | 1,266 | 3,700 |
| 2008/08/27 | 1,282 | 1,300 | 1,282 | 1,299 | 1,600 |
| 2008/08/26 | 1,314 | 1,328 | 1,285 | 1,300 | 5,500 |
| 2008/08/25 | 1,336 | 1,358 | 1,308 | 1,338 | 4,200 |
| 2008/08/22 | 1,250 | 1,300 | 1,250 | 1,300 | 8,400 |
| 2008/08/21 | 1,269 | 1,295 | 1,263 | 1,263 | 29,000 |
| 2008/08/20 | 1,235 | 1,270 | 1,222 | 1,270 | 4,200 |
| 2008/08/19 | 1,253 | 1,268 | 1,247 | 1,247 | 4,800 |
| 2008/08/18 | 1,270 | 1,300 | 1,261 | 1,272 | 13,400 |
| 2008/08/15 | 1,265 | 1,283 | 1,256 | 1,275 | 3,000 |
| 2008/08/14 | 1,280 | 1,283 | 1,263 | 1,267 | 2,100 |
| 2008/08/13 | 1,271 | 1,307 | 1,260 | 1,307 | 8,500 |
| 2008/08/12 | 1,301 | 1,328 | 1,300 | 1,305 | 5,500 |
| 2008/08/11 | 1,345 | 1,349 | 1,305 | 1,307 | 12,600 |
| 2008/08/08 | 1,312 | 1,345 | 1,312 | 1,344 | 7,700 |
| 2008/08/07 | 1,335 | 1,345 | 1,311 | 1,345 | 24,600 |
| 2008/08/06 | 1,267 | 1,310 | 1,267 | 1,310 | 8,000 |
| 2008/08/05 | 1,324 | 1,324 | 1,242 | 1,262 | 15,100 |
| 2008/08/04 | 1,354 | 1,374 | 1,341 | 1,344 | 12,900 |
| 2008/08/01 | 1,405 | 1,419 | 1,351 | 1,351 | 20,100 |
| 2008/07/31 | 1,348 | 1,379 | 1,320 | 1,370 | 24,200 |
| 2008/07/30 | 1,358 | 1,358 | 1,327 | 1,347 | 13,500 |
| 2008/07/29 | 1,325 | 1,347 | 1,313 | 1,344 | 19,300 |
| 2008/07/28 | 1,350 | 1,366 | 1,341 | 1,345 | 11,500 |
| 2008/07/25 | 1,384 | 1,397 | 1,347 | 1,369 | 7,500 |
| 2008/07/24 | 1,378 | 1,400 | 1,378 | 1,379 | 8,500 |
| 2008/07/23 | 1,360 | 1,389 | 1,341 | 1,378 | 6,400 |
| 2008/07/22 | 1,370 | 1,375 | 1,348 | 1,366 | 10,600 |
| 2008/07/18 | 1,387 | 1,387 | 1,342 | 1,342 | 3,100 |
| 2008/07/17 | 1,361 | 1,380 | 1,344 | 1,379 | 3,300 |
| 2008/07/16 | 1,370 | 1,375 | 1,338 | 1,361 | 2,000 |
| 2008/07/15 | 1,355 | 1,400 | 1,331 | 1,340 | 11,400 |
| 2008/07/14 | 1,330 | 1,360 | 1,329 | 1,360 | 6,900 |
| 2008/07/11 | 1,340 | 1,379 | 1,335 | 1,340 | 4,700 |
| 2008/07/10 | 1,355 | 1,379 | 1,354 | 1,354 | 2,900 |
| 2008/07/09 | 1,378 | 1,379 | 1,352 | 1,375 | 12,700 |
| 2008/07/08 | 1,363 | 1,368 | 1,331 | 1,350 | 4,300 |
| 2008/07/07 | 1,370 | 1,385 | 1,342 | 1,383 | 4,100 |
| 2008/07/04 | 1,364 | 1,370 | 1,343 | 1,370 | 7,400 |
| 2008/07/03 | 1,370 | 1,370 | 1,350 | 1,359 | 3,600 |
| 2008/07/02 | 1,410 | 1,410 | 1,340 | 1,357 | 10,900 |
| 2008/07/01 | 1,375 | 1,389 | 1,360 | 1,389 | 4,800 |
| 2008/06/30 | 1,358 | 1,396 | 1,358 | 1,395 | 5,100 |
| 2008/06/27 | 1,330 | 1,380 | 1,330 | 1,374 | 6,100 |
| 2008/06/26 | 1,376 | 1,389 | 1,370 | 1,380 | 7,400 |
| 2008/06/25 | 1,335 | 1,398 | 1,334 | 1,376 | 17,500 |
| 2008/06/24 | 1,338 | 1,358 | 1,338 | 1,355 | 2,300 |
| 2008/06/23 | 1,355 | 1,359 | 1,333 | 1,358 | 3,000 |
| 2008/06/20 | 1,358 | 1,383 | 1,352 | 1,359 | 5,900 |
| 2008/06/19 | 1,394 | 1,394 | 1,360 | 1,372 | 4,100 |
| 2008/06/18 | 1,397 | 1,400 | 1,380 | 1,388 | 4,300 |
| 2008/06/17 | 1,369 | 1,396 | 1,369 | 1,395 | 10,900 |
| 2008/06/16 | 1,368 | 1,385 | 1,362 | 1,369 | 8,000 |
| 2008/06/13 | 1,362 | 1,381 | 1,343 | 1,381 | 32,100 |
| 2008/06/12 | 1,355 | 1,395 | 1,327 | 1,375 | 56,000 |
| 2008/06/11 | 1,392 | 1,410 | 1,361 | 1,375 | 17,500 |
| 2008/06/10 | 1,401 | 1,411 | 1,337 | 1,410 | 38,700 |
| 2008/06/09 | 1,399 | 1,410 | 1,390 | 1,400 | 9,800 |
| 2008/06/06 | 1,400 | 1,454 | 1,381 | 1,425 | 36,700 |
| 2008/06/05 | 1,400 | 1,400 | 1,359 | 1,399 | 9,500 |
| 2008/06/04 | 1,370 | 1,407 | 1,350 | 1,407 | 20,500 |
| 2008/06/03 | 1,360 | 1,380 | 1,337 | 1,350 | 20,300 |
| 2008/06/02 | 1,372 | 1,375 | 1,351 | 1,370 | 15,600 |
| 2008/05/30 | 1,367 | 1,386 | 1,350 | 1,375 | 11,000 |
| 2008/05/29 | 1,357 | 1,390 | 1,340 | 1,372 | 25,100 |
| 2008/05/28 | 1,375 | 1,383 | 1,330 | 1,337 | 21,700 |
| 2008/05/27 | 1,325 | 1,356 | 1,300 | 1,339 | 20,800 |
| 2008/05/26 | 1,260 | 1,280 | 1,260 | 1,265 | 7,000 |
| 2008/05/23 | 1,292 | 1,297 | 1,260 | 1,260 | 4,600 |
| 2008/05/22 | 1,254 | 1,290 | 1,254 | 1,272 | 3,500 |
| 2008/05/21 | 1,290 | 1,305 | 1,270 | 1,270 | 4,900 |
| 2008/05/20 | 1,337 | 1,337 | 1,290 | 1,290 | 5,000 |
| 2008/05/19 | 1,325 | 1,340 | 1,305 | 1,340 | 5,200 |
| 2008/05/16 | 1,341 | 1,341 | 1,315 | 1,325 | 5,800 |
| 2008/05/15 | 1,329 | 1,365 | 1,301 | 1,301 | 14,500 |
| 2008/05/14 | 1,251 | 1,278 | 1,251 | 1,278 | 7,200 |
| 2008/05/13 | 1,275 | 1,280 | 1,240 | 1,240 | 5,300 |
| 2008/05/12 | 1,237 | 1,288 | 1,237 | 1,275 | 6,400 |
| 2008/05/09 | 1,289 | 1,313 | 1,255 | 1,257 | 8,100 |
| 2008/05/08 | 1,300 | 1,310 | 1,295 | 1,295 | 3,100 |
| 2008/05/07 | 1,290 | 1,342 | 1,289 | 1,320 | 9,100 |
| 2008/05/02 | 1,286 | 1,290 | 1,233 | 1,270 | 9,300 |
| 2008/05/01 | 1,315 | 1,320 | 1,251 | 1,280 | 9,400 |
| 2008/04/30 | 1,338 | 1,356 | 1,320 | 1,335 | 7,900 |
| 2008/04/28 | 1,374 | 1,379 | 1,341 | 1,353 | 4,500 |
| 2008/04/25 | 1,371 | 1,374 | 1,345 | 1,374 | 3,800 |
| 2008/04/24 | 1,380 | 1,380 | 1,346 | 1,351 | 2,200 |
| 2008/04/23 | 1,352 | 1,380 | 1,350 | 1,379 | 3,900 |
| 2008/04/22 | 1,369 | 1,375 | 1,353 | 1,375 | 2,300 |
| 2008/04/21 | 1,379 | 1,380 | 1,356 | 1,375 | 3,000 |
| 2008/04/18 | 1,367 | 1,380 | 1,342 | 1,380 | 3,300 |
| 2008/04/17 | 1,372 | 1,390 | 1,351 | 1,366 | 4,000 |
| 2008/04/16 | 1,367 | 1,390 | 1,367 | 1,370 | 3,100 |
| 2008/04/15 | 1,322 | 1,387 | 1,310 | 1,387 | 7,900 |
| 2008/04/14 | 1,400 | 1,400 | 1,316 | 1,336 | 23,300 |
| 2008/04/11 | 1,350 | 1,420 | 1,350 | 1,410 | 33,600 |
| 2008/04/10 | 1,300 | 1,338 | 1,290 | 1,338 | 17,100 |
| 2008/04/09 | 1,295 | 1,310 | 1,280 | 1,295 | 9,600 |
| 2008/04/08 | 1,290 | 1,308 | 1,273 | 1,275 | 11,200 |
| 2008/04/07 | 1,260 | 1,293 | 1,240 | 1,289 | 12,600 |
| 2008/04/04 | 1,254 | 1,259 | 1,240 | 1,259 | 3,600 |
| 2008/04/03 | 1,247 | 1,280 | 1,228 | 1,258 | 22,400 |
| 2008/04/02 | 1,259 | 1,285 | 1,233 | 1,265 | 14,700 |
| 2008/04/01 | 1,255 | 1,268 | 1,239 | 1,250 | 11,500 |
| 2008/03/31 | 1,248 | 1,256 | 1,221 | 1,221 | 12,800 |
| 2008/03/28 | 1,224 | 1,245 | 1,200 | 1,245 | 9,500 |
| 2008/03/27 | 1,254 | 1,254 | 1,219 | 1,243 | 11,100 |
| 2008/03/26 | 1,227 | 1,260 | 1,202 | 1,260 | 12,000 |
| 2008/03/25 | 1,290 | 1,290 | 1,255 | 1,272 | 22,300 |
| 2008/03/24 | 1,260 | 1,279 | 1,226 | 1,250 | 15,800 |
| 2008/03/21 | 1,220 | 1,258 | 1,220 | 1,258 | 13,200 |
| 2008/03/19 | 1,227 | 1,250 | 1,212 | 1,240 | 9,200 |
| 2008/03/18 | 1,229 | 1,230 | 1,203 | 1,226 | 10,200 |
| 2008/03/17 | 1,235 | 1,249 | 1,191 | 1,249 | 8,400 |
| 2008/03/14 | 1,225 | 1,250 | 1,221 | 1,248 | 19,900 |
| 2008/03/13 | 1,221 | 1,273 | 1,210 | 1,265 | 13,600 |
| 2008/03/12 | 1,237 | 1,250 | 1,228 | 1,229 | 7,000 |
| 2008/03/11 | 1,230 | 1,240 | 1,222 | 1,235 | 8,800 |
| 2008/03/10 | 1,250 | 1,254 | 1,218 | 1,245 | 10,300 |
| 2008/03/07 | 1,270 | 1,280 | 1,231 | 1,270 | 9,300 |
| 2008/03/06 | 1,280 | 1,305 | 1,280 | 1,290 | 8,300 |
| 2008/03/05 | 1,280 | 1,285 | 1,258 | 1,279 | 9,800 |
| 2008/03/04 | 1,230 | 1,285 | 1,211 | 1,263 | 10,400 |
| 2008/03/03 | 1,230 | 1,270 | 1,228 | 1,250 | 5,300 |
| 2008/02/29 | 1,299 | 1,303 | 1,270 | 1,290 | 9,800 |
| 2008/02/28 | 1,300 | 1,305 | 1,280 | 1,305 | 7,800 |
| 2008/02/27 | 1,275 | 1,302 | 1,250 | 1,300 | 16,400 |
| 2008/02/26 | 1,280 | 1,285 | 1,211 | 1,211 | 15,500 |
| 2008/02/25 | 1,268 | 1,300 | 1,260 | 1,276 | 10,600 |
| 2008/02/22 | 1,263 | 1,263 | 1,240 | 1,245 | 3,600 |
| 2008/02/21 | 1,186 | 1,249 | 1,185 | 1,249 | 9,000 |
| 2008/02/20 | 1,240 | 1,260 | 1,163 | 1,185 | 28,000 |
| 2008/02/19 | 1,265 | 1,272 | 1,217 | 1,250 | 13,400 |
| 2008/02/18 | 1,274 | 1,274 | 1,254 | 1,265 | 3,700 |
| 2008/02/15 | 1,227 | 1,240 | 1,201 | 1,240 | 13,500 |
| 2008/02/14 | 1,240 | 1,269 | 1,240 | 1,247 | 3,300 |
| 2008/02/13 | 1,226 | 1,251 | 1,205 | 1,237 | 9,800 |
| 2008/02/12 | 1,226 | 1,226 | 1,210 | 1,225 | 3,800 |
| 2008/02/08 | 1,183 | 1,265 | 1,180 | 1,225 | 2,100 |
| 2008/02/07 | 1,241 | 1,241 | 1,150 | 1,181 | 18,300 |
| 2008/02/06 | 1,221 | 1,234 | 1,201 | 1,201 | 9,500 |
| 2008/02/05 | 1,257 | 1,278 | 1,250 | 1,255 | 11,000 |
| 2008/02/04 | 1,250 | 1,288 | 1,250 | 1,277 | 10,100 |
| 2008/02/01 | 1,200 | 1,250 | 1,200 | 1,250 | 14,700 |
| 2008/01/31 | 1,200 | 1,250 | 1,180 | 1,220 | 10,600 |
| 2008/01/30 | 1,199 | 1,230 | 1,170 | 1,180 | 14,900 |
| 2008/01/29 | 1,182 | 1,200 | 1,115 | 1,159 | 21,700 |
| 2008/01/28 | 1,172 | 1,200 | 1,141 | 1,141 | 6,800 |
| 2008/01/25 | 1,148 | 1,172 | 1,127 | 1,172 | 10,400 |
| 2008/01/24 | 1,120 | 1,120 | 1,100 | 1,108 | 18,900 |
| 2008/01/23 | 1,111 | 1,130 | 1,091 | 1,103 | 10,200 |
| 2008/01/22 | 1,130 | 1,155 | 1,085 | 1,090 | 54,400 |
| 2008/01/21 | 1,134 | 1,178 | 1,134 | 1,160 | 22,500 |
| 2008/01/18 | 1,150 | 1,195 | 1,150 | 1,154 | 35,400 |
| 2008/01/17 | 1,106 | 1,180 | 1,102 | 1,160 | 14,600 |
| 2008/01/16 | 1,150 | 1,161 | 1,053 | 1,126 | 72,100 |
| 2008/01/15 | 1,265 | 1,265 | 1,174 | 1,190 | 23,400 |
| 2008/01/11 | 1,255 | 1,290 | 1,255 | 1,285 | 15,500 |
| 2008/01/10 | 1,290 | 1,300 | 1,271 | 1,271 | 12,200 |
| 2008/01/09 | 1,276 | 1,295 | 1,251 | 1,279 | 22,200 |
| 2008/01/08 | 1,289 | 1,335 | 1,258 | 1,302 | 14,700 |
| 2008/01/07 | 1,280 | 1,320 | 1,280 | 1,306 | 9,000 |
| 2008/01/04 | 1,302 | 1,321 | 1,274 | 1,300 | 8,700 |