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 |
|---|---|---|---|---|---|
| 2009/12/30 | 901 | 906 | 900 | 903 | 5,600 |
| 2009/12/29 | 904 | 905 | 893 | 900 | 5,600 |
| 2009/12/28 | 888 | 902 | 888 | 890 | 5,700 |
| 2009/12/25 | 892 | 892 | 885 | 886 | 6,700 |
| 2009/12/24 | 890 | 903 | 886 | 890 | 15,100 |
| 2009/12/22 | 899 | 899 | 889 | 889 | 13,000 |
| 2009/12/21 | 906 | 916 | 896 | 899 | 9,000 |
| 2009/12/18 | 899 | 906 | 898 | 899 | 2,800 |
| 2009/12/17 | 913 | 913 | 897 | 897 | 7,000 |
| 2009/12/16 | 906 | 918 | 900 | 915 | 11,200 |
| 2009/12/15 | 902 | 902 | 886 | 897 | 5,300 |
| 2009/12/14 | 914 | 914 | 891 | 902 | 5,800 |
| 2009/12/11 | 905 | 915 | 895 | 902 | 12,800 |
| 2009/12/10 | 887 | 903 | 881 | 885 | 8,200 |
| 2009/12/09 | 882 | 900 | 875 | 897 | 6,900 |
| 2009/12/08 | 880 | 885 | 872 | 872 | 9,000 |
| 2009/12/07 | 900 | 900 | 880 | 880 | 14,200 |
| 2009/12/04 | 882 | 895 | 875 | 880 | 12,400 |
| 2009/12/03 | 882 | 891 | 872 | 891 | 11,800 |
| 2009/12/02 | 885 | 893 | 871 | 872 | 10,000 |
| 2009/12/01 | 884 | 895 | 875 | 875 | 12,300 |
| 2009/11/30 | 881 | 895 | 861 | 874 | 14,900 |
| 2009/11/27 | 900 | 903 | 884 | 885 | 14,200 |
| 2009/11/26 | 905 | 909 | 900 | 900 | 8,100 |
| 2009/11/25 | 923 | 923 | 905 | 908 | 5,400 |
| 2009/11/24 | 920 | 928 | 900 | 905 | 6,900 |
| 2009/11/20 | 914 | 925 | 914 | 915 | 2,000 |
| 2009/11/19 | 933 | 933 | 913 | 913 | 3,000 |
| 2009/11/18 | 950 | 951 | 911 | 922 | 15,700 |
| 2009/11/17 | 972 | 972 | 949 | 954 | 5,100 |
| 2009/11/16 | 976 | 985 | 972 | 972 | 5,500 |
| 2009/11/13 | 971 | 980 | 971 | 976 | 2,700 |
| 2009/11/12 | 989 | 991 | 970 | 970 | 10,300 |
| 2009/11/11 | 1,010 | 1,010 | 991 | 991 | 1,800 |
| 2009/11/10 | 1,008 | 1,009 | 991 | 1,000 | 7,000 |
| 2009/11/09 | 1,005 | 1,005 | 988 | 988 | 4,300 |
| 2009/11/06 | 1,015 | 1,015 | 991 | 995 | 7,000 |
| 2009/11/05 | 999 | 1,015 | 999 | 1,015 | 2,700 |
| 2009/11/04 | 996 | 1,009 | 991 | 998 | 4,400 |
| 2009/11/02 | 1,014 | 1,014 | 991 | 996 | 9,500 |
| 2009/10/30 | 1,028 | 1,028 | 1,010 | 1,015 | 3,200 |
| 2009/10/29 | 1,015 | 1,029 | 1,000 | 1,021 | 10,400 |
| 2009/10/28 | 1,012 | 1,015 | 1,000 | 1,015 | 5,500 |
| 2009/10/27 | 1,029 | 1,029 | 996 | 998 | 8,300 |
| 2009/10/26 | 997 | 1,032 | 997 | 1,031 | 7,600 |
| 2009/10/23 | 1,038 | 1,038 | 1,009 | 1,014 | 6,900 |
| 2009/10/22 | 1,033 | 1,033 | 1,010 | 1,023 | 12,200 |
| 2009/10/21 | 1,044 | 1,054 | 1,030 | 1,053 | 4,200 |
| 2009/10/20 | 1,033 | 1,047 | 1,030 | 1,042 | 6,100 |
| 2009/10/19 | 1,009 | 1,025 | 1,002 | 1,025 | 6,000 |
| 2009/10/16 | 1,028 | 1,028 | 1,007 | 1,008 | 4,000 |
| 2009/10/15 | 1,022 | 1,036 | 1,008 | 1,013 | 4,800 |
| 2009/10/14 | 1,024 | 1,028 | 1,005 | 1,028 | 8,500 |
| 2009/10/13 | 1,024 | 1,040 | 1,023 | 1,024 | 2,600 |
| 2009/10/09 | 1,010 | 1,018 | 1,004 | 1,008 | 3,100 |
| 2009/10/08 | 1,012 | 1,012 | 996 | 1,001 | 5,100 |
| 2009/10/07 | 992 | 1,012 | 991 | 1,012 | 8,900 |
| 2009/10/06 | 1,001 | 1,001 | 997 | 1,000 | 4,000 |
| 2009/10/05 | 995 | 1,005 | 995 | 1,002 | 3,800 |
| 2009/10/02 | 1,005 | 1,006 | 995 | 996 | 10,600 |
| 2009/10/01 | 1,040 | 1,040 | 1,012 | 1,029 | 3,300 |
| 2009/09/30 | 1,039 | 1,040 | 1,020 | 1,040 | 3,300 |
| 2009/09/29 | 1,044 | 1,045 | 1,022 | 1,043 | 2,900 |
| 2009/09/28 | 1,053 | 1,053 | 1,019 | 1,046 | 5,500 |
| 2009/09/25 | 1,057 | 1,060 | 1,015 | 1,053 | 7,200 |
| 2009/09/24 | 1,039 | 1,050 | 1,023 | 1,050 | 7,700 |
| 2009/09/18 | 1,008 | 1,031 | 1,007 | 1,025 | 6,900 |
| 2009/09/17 | 1,020 | 1,032 | 1,006 | 1,026 | 4,600 |
| 2009/09/16 | 1,030 | 1,030 | 1,002 | 1,020 | 7,700 |
| 2009/09/15 | 1,002 | 1,014 | 1,000 | 1,010 | 5,700 |
| 2009/09/14 | 1,014 | 1,014 | 996 | 1,000 | 6,900 |
| 2009/09/11 | 1,010 | 1,014 | 1,005 | 1,014 | 12,600 |
| 2009/09/10 | 1,008 | 1,019 | 1,005 | 1,010 | 5,700 |
| 2009/09/09 | 1,018 | 1,018 | 1,001 | 1,004 | 2,400 |
| 2009/09/08 | 1,008 | 1,020 | 1,000 | 1,007 | 4,500 |
| 2009/09/07 | 1,028 | 1,028 | 1,009 | 1,015 | 8,200 |
| 2009/09/04 | 1,016 | 1,021 | 1,010 | 1,010 | 5,500 |
| 2009/09/03 | 1,020 | 1,021 | 1,013 | 1,018 | 7,700 |
| 2009/09/02 | 1,035 | 1,035 | 1,022 | 1,027 | 8,700 |
| 2009/09/01 | 1,049 | 1,049 | 1,033 | 1,048 | 3,900 |
| 2009/08/31 | 1,038 | 1,050 | 1,031 | 1,033 | 7,100 |
| 2009/08/28 | 1,045 | 1,048 | 1,031 | 1,035 | 5,400 |
| 2009/08/27 | 1,040 | 1,044 | 1,000 | 1,034 | 13,100 |
| 2009/08/26 | 1,060 | 1,060 | 1,040 | 1,048 | 6,800 |
| 2009/08/25 | 1,042 | 1,050 | 1,040 | 1,040 | 6,200 |
| 2009/08/24 | 1,049 | 1,053 | 1,039 | 1,039 | 8,200 |
| 2009/08/21 | 1,033 | 1,040 | 1,030 | 1,033 | 10,400 |
| 2009/08/20 | 1,031 | 1,053 | 1,031 | 1,032 | 2,700 |
| 2009/08/19 | 1,044 | 1,050 | 1,035 | 1,036 | 3,300 |
| 2009/08/18 | 1,059 | 1,059 | 1,035 | 1,058 | 2,700 |
| 2009/08/17 | 1,050 | 1,050 | 1,031 | 1,048 | 6,700 |
| 2009/08/14 | 1,051 | 1,060 | 1,043 | 1,050 | 5,500 |
| 2009/08/13 | 1,047 | 1,059 | 1,042 | 1,050 | 7,000 |
| 2009/08/12 | 1,054 | 1,090 | 1,048 | 1,050 | 9,300 |
| 2009/08/11 | 1,085 | 1,085 | 1,040 | 1,048 | 5,800 |
| 2009/08/10 | 1,049 | 1,080 | 1,045 | 1,080 | 13,600 |
| 2009/08/07 | 1,065 | 1,065 | 1,014 | 1,029 | 28,400 |
| 2009/08/06 | 1,075 | 1,090 | 1,070 | 1,075 | 8,700 |
| 2009/08/05 | 1,078 | 1,087 | 1,077 | 1,078 | 12,800 |
| 2009/08/04 | 1,100 | 1,101 | 1,075 | 1,077 | 23,100 |
| 2009/08/03 | 1,088 | 1,120 | 1,080 | 1,117 | 9,500 |
| 2009/07/31 | 1,110 | 1,110 | 1,072 | 1,072 | 3,100 |
| 2009/07/30 | 1,070 | 1,114 | 1,070 | 1,100 | 3,900 |
| 2009/07/29 | 1,080 | 1,110 | 1,050 | 1,071 | 12,100 |
| 2009/07/28 | 1,141 | 1,141 | 1,090 | 1,090 | 1,300 |
| 2009/07/27 | 1,120 | 1,133 | 1,110 | 1,122 | 19,800 |
| 2009/07/24 | 1,075 | 1,078 | 1,050 | 1,069 | 5,600 |
| 2009/07/23 | 1,079 | 1,079 | 1,048 | 1,053 | 10,400 |
| 2009/07/22 | 1,035 | 1,070 | 1,035 | 1,070 | 5,900 |
| 2009/07/21 | 1,035 | 1,060 | 1,035 | 1,055 | 2,900 |
| 2009/07/17 | 1,054 | 1,065 | 1,054 | 1,055 | 3,000 |
| 2009/07/16 | 1,059 | 1,065 | 1,051 | 1,052 | 3,300 |
| 2009/07/15 | 1,083 | 1,095 | 1,057 | 1,057 | 4,600 |
| 2009/07/14 | 1,051 | 1,079 | 1,049 | 1,063 | 19,900 |
| 2009/07/13 | 1,096 | 1,115 | 1,050 | 1,050 | 6,700 |
| 2009/07/10 | 1,100 | 1,128 | 1,080 | 1,095 | 9,300 |
| 2009/07/09 | 1,081 | 1,093 | 1,080 | 1,093 | 6,800 |
| 2009/07/08 | 1,081 | 1,099 | 1,081 | 1,090 | 16,000 |
| 2009/07/07 | 1,113 | 1,113 | 1,082 | 1,093 | 14,900 |
| 2009/07/06 | 1,043 | 1,070 | 1,043 | 1,053 | 8,900 |
| 2009/07/03 | 1,039 | 1,059 | 1,035 | 1,043 | 8,100 |
| 2009/07/02 | 1,035 | 1,058 | 1,035 | 1,038 | 6,800 |
| 2009/07/01 | 1,031 | 1,060 | 1,031 | 1,041 | 7,700 |
| 2009/06/30 | 1,030 | 1,049 | 1,030 | 1,044 | 3,900 |
| 2009/06/29 | 1,031 | 1,038 | 1,026 | 1,036 | 5,100 |
| 2009/06/26 | 1,038 | 1,038 | 1,025 | 1,031 | 4,700 |
| 2009/06/25 | 1,027 | 1,040 | 1,021 | 1,026 | 4,200 |
| 2009/06/24 | 1,015 | 1,028 | 1,015 | 1,016 | 4,200 |
| 2009/06/23 | 1,022 | 1,035 | 1,018 | 1,028 | 10,700 |
| 2009/06/22 | 1,022 | 1,039 | 1,021 | 1,025 | 6,700 |
| 2009/06/19 | 1,011 | 1,012 | 1,011 | 1,011 | 2,800 |
| 2009/06/18 | 1,020 | 1,020 | 1,011 | 1,011 | 2,400 |
| 2009/06/17 | 1,011 | 1,040 | 1,000 | 1,020 | 2,500 |
| 2009/06/16 | 1,015 | 1,030 | 1,003 | 1,008 | 8,300 |
| 2009/06/15 | 1,032 | 1,040 | 1,020 | 1,032 | 6,200 |
| 2009/06/12 | 1,003 | 1,050 | 1,003 | 1,046 | 13,800 |
| 2009/06/11 | 1,020 | 1,040 | 1,019 | 1,023 | 5,900 |
| 2009/06/10 | 999 | 1,013 | 999 | 1,013 | 3,700 |
| 2009/06/09 | 991 | 1,008 | 991 | 998 | 6,300 |
| 2009/06/08 | 1,000 | 1,005 | 995 | 995 | 13,800 |
| 2009/06/05 | 1,037 | 1,037 | 995 | 998 | 5,400 |
| 2009/06/04 | 991 | 1,020 | 991 | 1,016 | 28,700 |
| 2009/06/03 | 990 | 999 | 990 | 999 | 3,700 |
| 2009/06/02 | 1,001 | 1,001 | 976 | 988 | 9,700 |
| 2009/06/01 | 999 | 1,002 | 980 | 981 | 15,400 |
| 2009/05/29 | 985 | 998 | 970 | 981 | 9,000 |
| 2009/05/28 | 978 | 986 | 974 | 986 | 6,500 |
| 2009/05/27 | 981 | 995 | 981 | 982 | 14,200 |
| 2009/05/26 | 963 | 981 | 963 | 981 | 10,700 |
| 2009/05/25 | 944 | 987 | 944 | 983 | 12,600 |
| 2009/05/22 | 929 | 938 | 918 | 918 | 11,000 |
| 2009/05/21 | 939 | 939 | 922 | 935 | 9,100 |
| 2009/05/20 | 924 | 948 | 924 | 938 | 11,900 |
| 2009/05/19 | 922 | 940 | 922 | 924 | 9,100 |
| 2009/05/18 | 949 | 949 | 914 | 914 | 8,500 |
| 2009/05/15 | 922 | 947 | 916 | 947 | 8,400 |
| 2009/05/14 | 934 | 941 | 922 | 922 | 7,000 |
| 2009/05/13 | 960 | 970 | 937 | 944 | 7,100 |
| 2009/05/12 | 930 | 950 | 928 | 940 | 8,300 |
| 2009/05/11 | 921 | 931 | 903 | 930 | 7,400 |
| 2009/05/08 | 920 | 924 | 913 | 923 | 3,400 |
| 2009/05/07 | 913 | 925 | 911 | 911 | 4,000 |
| 2009/05/01 | 901 | 913 | 893 | 893 | 3,500 |
| 2009/04/30 | 893 | 912 | 893 | 900 | 4,400 |
| 2009/04/28 | 904 | 905 | 888 | 888 | 5,200 |
| 2009/04/27 | 924 | 924 | 906 | 914 | 1,700 |
| 2009/04/24 | 905 | 922 | 895 | 902 | 7,400 |
| 2009/04/23 | 897 | 910 | 896 | 902 | 7,000 |
| 2009/04/22 | 924 | 924 | 895 | 896 | 16,000 |
| 2009/04/21 | 931 | 931 | 905 | 905 | 16,600 |
| 2009/04/20 | 963 | 963 | 933 | 939 | 3,700 |
| 2009/04/17 | 960 | 977 | 932 | 932 | 3,800 |
| 2009/04/16 | 943 | 955 | 931 | 940 | 6,900 |
| 2009/04/15 | 935 | 952 | 925 | 952 | 14,000 |
| 2009/04/14 | 953 | 953 | 915 | 915 | 8,400 |
| 2009/04/13 | 961 | 963 | 901 | 954 | 19,900 |
| 2009/04/10 | 975 | 989 | 970 | 987 | 10,600 |
| 2009/04/09 | 969 | 990 | 968 | 984 | 14,300 |
| 2009/04/08 | 987 | 996 | 969 | 988 | 4,100 |
| 2009/04/07 | 1,000 | 1,000 | 970 | 997 | 5,700 |
| 2009/04/06 | 990 | 995 | 983 | 985 | 7,800 |
| 2009/04/03 | 1,020 | 1,020 | 989 | 998 | 6,100 |
| 2009/04/02 | 990 | 998 | 973 | 990 | 6,100 |
| 2009/04/01 | 970 | 986 | 966 | 985 | 13,400 |
| 2009/03/31 | 981 | 989 | 965 | 969 | 10,700 |
| 2009/03/30 | 998 | 1,009 | 990 | 990 | 6,000 |
| 2009/03/27 | 987 | 1,000 | 986 | 991 | 12,100 |
| 2009/03/26 | 990 | 998 | 963 | 986 | 14,000 |
| 2009/03/25 | 1,020 | 1,044 | 1,020 | 1,041 | 40,600 |
| 2009/03/24 | 1,020 | 1,020 | 1,011 | 1,019 | 21,700 |
| 2009/03/23 | 994 | 1,010 | 992 | 1,000 | 15,800 |
| 2009/03/19 | 970 | 975 | 960 | 973 | 10,300 |
| 2009/03/18 | 961 | 966 | 951 | 963 | 16,100 |
| 2009/03/17 | 965 | 989 | 955 | 955 | 30,800 |
| 2009/03/16 | 952 | 999 | 952 | 972 | 10,800 |
| 2009/03/13 | 944 | 980 | 944 | 947 | 22,100 |
| 2009/03/12 | 953 | 962 | 941 | 950 | 6,600 |
| 2009/03/11 | 976 | 976 | 947 | 962 | 6,500 |
| 2009/03/10 | 940 | 980 | 935 | 945 | 6,900 |
| 2009/03/09 | 941 | 958 | 930 | 950 | 13,500 |
| 2009/03/06 | 948 | 948 | 925 | 941 | 9,700 |
| 2009/03/05 | 955 | 985 | 945 | 952 | 20,700 |
| 2009/03/04 | 901 | 957 | 899 | 945 | 10,300 |
| 2009/03/03 | 902 | 908 | 888 | 904 | 9,900 |
| 2009/03/02 | 935 | 935 | 897 | 904 | 24,900 |
| 2009/02/27 | 938 | 956 | 937 | 943 | 11,700 |
| 2009/02/26 | 960 | 970 | 932 | 936 | 27,000 |
| 2009/02/25 | 1,018 | 1,018 | 958 | 961 | 15,000 |
| 2009/02/24 | 950 | 996 | 940 | 995 | 12,400 |
| 2009/02/23 | 1,005 | 1,005 | 963 | 974 | 14,200 |
| 2009/02/20 | 1,027 | 1,036 | 1,007 | 1,020 | 6,300 |
| 2009/02/19 | 1,041 | 1,049 | 1,010 | 1,027 | 18,100 |
| 2009/02/18 | 1,021 | 1,044 | 1,005 | 1,041 | 20,300 |
| 2009/02/17 | 1,063 | 1,067 | 1,021 | 1,026 | 19,000 |
| 2009/02/16 | 1,065 | 1,070 | 1,040 | 1,045 | 22,800 |
| 2009/02/13 | 1,061 | 1,062 | 1,036 | 1,058 | 18,500 |
| 2009/02/12 | 1,075 | 1,077 | 1,021 | 1,050 | 32,600 |
| 2009/02/10 | 1,093 | 1,105 | 1,039 | 1,105 | 32,600 |
| 2009/02/09 | 1,128 | 1,145 | 1,026 | 1,053 | 33,200 |
| 2009/02/06 | 1,134 | 1,170 | 1,100 | 1,128 | 40,900 |
| 2009/02/05 | 1,093 | 1,116 | 1,080 | 1,114 | 18,700 |
| 2009/02/04 | 1,074 | 1,079 | 1,060 | 1,074 | 6,200 |
| 2009/02/03 | 1,087 | 1,087 | 1,054 | 1,072 | 14,300 |
| 2009/02/02 | 1,138 | 1,138 | 1,067 | 1,067 | 26,800 |
| 2009/01/30 | 1,118 | 1,160 | 1,118 | 1,150 | 22,300 |
| 2009/01/29 | 1,159 | 1,159 | 1,115 | 1,116 | 20,000 |
| 2009/01/28 | 1,152 | 1,163 | 1,123 | 1,139 | 12,600 |
| 2009/01/27 | 1,141 | 1,165 | 1,128 | 1,152 | 26,600 |
| 2009/01/26 | 1,142 | 1,142 | 1,105 | 1,121 | 13,500 |
| 2009/01/23 | 1,193 | 1,198 | 1,111 | 1,122 | 40,900 |
| 2009/01/22 | 1,216 | 1,218 | 1,120 | 1,151 | 43,800 |
| 2009/01/21 | 1,173 | 1,239 | 1,140 | 1,159 | 56,900 |
| 2009/01/20 | 1,174 | 1,194 | 1,150 | 1,151 | 57,700 |
| 2009/01/19 | 1,169 | 1,250 | 1,153 | 1,194 | 35,100 |
| 2009/01/16 | 1,201 | 1,231 | 1,155 | 1,170 | 30,200 |
| 2009/01/15 | 1,160 | 1,225 | 1,137 | 1,201 | 65,500 |
| 2009/01/14 | 1,140 | 1,179 | 1,131 | 1,161 | 69,300 |
| 2009/01/13 | 1,175 | 1,175 | 1,092 | 1,105 | 45,000 |
| 2009/01/09 | 1,188 | 1,190 | 1,152 | 1,155 | 40,500 |
| 2009/01/08 | 1,200 | 1,200 | 1,141 | 1,189 | 38,900 |
| 2009/01/07 | 1,181 | 1,200 | 1,140 | 1,191 | 77,100 |
| 2009/01/06 | 1,229 | 1,229 | 1,133 | 1,141 | 52,800 |
| 2009/01/05 | 1,186 | 1,225 | 1,186 | 1,224 | 6,900 |