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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,120 | 1,125 | 1,118 | 1,120 | 6,500 |
| 2012/12/27 | 1,116 | 1,125 | 1,110 | 1,120 | 10,000 |
| 2012/12/26 | 1,125 | 1,125 | 1,107 | 1,120 | 8,600 |
| 2012/12/25 | 1,122 | 1,122 | 1,102 | 1,120 | 10,300 |
| 2012/12/21 | 1,120 | 1,120 | 1,104 | 1,112 | 8,400 |
| 2012/12/20 | 1,110 | 1,117 | 1,104 | 1,113 | 5,300 |
| 2012/12/19 | 1,110 | 1,117 | 1,109 | 1,116 | 7,500 |
| 2012/12/18 | 1,099 | 1,109 | 1,097 | 1,106 | 5,400 |
| 2012/12/17 | 1,090 | 1,102 | 1,089 | 1,093 | 6,800 |
| 2012/12/14 | 1,070 | 1,089 | 1,070 | 1,085 | 13,100 |
| 2012/12/13 | 1,083 | 1,086 | 1,077 | 1,082 | 6,600 |
| 2012/12/12 | 1,087 | 1,087 | 1,077 | 1,078 | 4,200 |
| 2012/12/11 | 1,090 | 1,090 | 1,077 | 1,080 | 4,000 |
| 2012/12/10 | 1,089 | 1,091 | 1,081 | 1,085 | 5,300 |
| 2012/12/07 | 1,090 | 1,090 | 1,077 | 1,082 | 4,900 |
| 2012/12/06 | 1,078 | 1,086 | 1,078 | 1,085 | 4,700 |
| 2012/12/05 | 1,076 | 1,079 | 1,073 | 1,079 | 4,700 |
| 2012/12/04 | 1,075 | 1,075 | 1,069 | 1,074 | 5,000 |
| 2012/12/03 | 1,056 | 1,065 | 1,055 | 1,064 | 3,500 |
| 2012/11/30 | 1,062 | 1,068 | 1,056 | 1,056 | 7,000 |
| 2012/11/29 | 1,072 | 1,075 | 1,056 | 1,056 | 15,100 |
| 2012/11/28 | 1,074 | 1,076 | 1,072 | 1,072 | 2,900 |
| 2012/11/27 | 1,061 | 1,077 | 1,058 | 1,077 | 9,400 |
| 2012/11/26 | 1,069 | 1,069 | 1,060 | 1,066 | 6,800 |
| 2012/11/22 | 1,058 | 1,061 | 1,052 | 1,061 | 7,000 |
| 2012/11/21 | 1,057 | 1,063 | 1,025 | 1,050 | 10,500 |
| 2012/11/20 | 1,062 | 1,067 | 1,051 | 1,057 | 7,500 |
| 2012/11/19 | 1,040 | 1,062 | 1,040 | 1,062 | 5,800 |
| 2012/11/16 | 1,039 | 1,045 | 1,039 | 1,045 | 5,800 |
| 2012/11/15 | 1,031 | 1,039 | 1,030 | 1,039 | 4,600 |
| 2012/11/14 | 1,030 | 1,034 | 1,028 | 1,031 | 4,400 |
| 2012/11/13 | 1,030 | 1,038 | 1,030 | 1,032 | 4,600 |
| 2012/11/12 | 1,034 | 1,039 | 1,030 | 1,030 | 5,800 |
| 2012/11/09 | 1,036 | 1,037 | 1,031 | 1,031 | 6,500 |
| 2012/11/08 | 1,035 | 1,045 | 1,033 | 1,044 | 3,800 |
| 2012/11/07 | 1,043 | 1,048 | 1,037 | 1,039 | 5,300 |
| 2012/11/06 | 1,039 | 1,040 | 1,036 | 1,036 | 3,300 |
| 2012/11/05 | 1,043 | 1,046 | 1,036 | 1,042 | 3,900 |
| 2012/11/02 | 1,043 | 1,047 | 1,032 | 1,043 | 8,400 |
| 2012/11/01 | 1,039 | 1,043 | 1,032 | 1,040 | 3,700 |
| 2012/10/31 | 1,028 | 1,042 | 1,027 | 1,037 | 7,000 |
| 2012/10/30 | 1,050 | 1,050 | 1,028 | 1,028 | 14,600 |
| 2012/10/29 | 1,055 | 1,055 | 1,028 | 1,042 | 19,600 |
| 2012/10/26 | 1,006 | 1,006 | 997 | 998 | 9,900 |
| 2012/10/25 | 997 | 1,000 | 994 | 998 | 5,600 |
| 2012/10/24 | 992 | 998 | 990 | 997 | 4,600 |
| 2012/10/23 | 1,000 | 1,000 | 993 | 994 | 6,600 |
| 2012/10/22 | 993 | 1,000 | 993 | 1,000 | 7,300 |
| 2012/10/19 | 997 | 1,001 | 993 | 1,001 | 3,600 |
| 2012/10/18 | 995 | 998 | 992 | 993 | 11,700 |
| 2012/10/17 | 993 | 997 | 988 | 993 | 6,200 |
| 2012/10/16 | 991 | 994 | 986 | 991 | 9,300 |
| 2012/10/15 | 989 | 989 | 987 | 988 | 8,500 |
| 2012/10/12 | 993 | 994 | 988 | 988 | 6,600 |
| 2012/10/11 | 1,011 | 1,011 | 992 | 993 | 2,200 |
| 2012/10/10 | 997 | 997 | 993 | 996 | 3,800 |
| 2012/10/09 | 1,000 | 1,001 | 997 | 997 | 5,900 |
| 2012/10/05 | 1,003 | 1,003 | 999 | 999 | 2,300 |
| 2012/10/04 | 1,013 | 1,013 | 1,000 | 1,002 | 2,800 |
| 2012/10/03 | 1,012 | 1,012 | 998 | 998 | 4,200 |
| 2012/10/02 | 1,005 | 1,005 | 997 | 997 | 3,500 |
| 2012/10/01 | 1,003 | 1,006 | 999 | 1,006 | 3,700 |
| 2012/09/28 | 1,005 | 1,015 | 1,002 | 1,002 | 5,100 |
| 2012/09/27 | 1,003 | 1,010 | 1,003 | 1,008 | 8,700 |
| 2012/09/26 | 1,007 | 1,029 | 1,001 | 1,010 | 5,800 |
| 2012/09/25 | 1,024 | 1,024 | 1,013 | 1,021 | 5,500 |
| 2012/09/24 | 1,010 | 1,020 | 1,001 | 1,020 | 6,100 |
| 2012/09/21 | 1,011 | 1,022 | 1,004 | 1,008 | 7,200 |
| 2012/09/20 | 1,017 | 1,018 | 1,012 | 1,015 | 2,700 |
| 2012/09/19 | 1,027 | 1,029 | 1,011 | 1,017 | 4,100 |
| 2012/09/18 | 1,005 | 1,029 | 1,005 | 1,029 | 6,700 |
| 2012/09/14 | 1,005 | 1,014 | 1,001 | 1,005 | 8,600 |
| 2012/09/13 | 1,011 | 1,011 | 998 | 1,004 | 2,500 |
| 2012/09/12 | 1,005 | 1,005 | 997 | 1,005 | 8,000 |
| 2012/09/11 | 1,000 | 1,005 | 997 | 1,005 | 2,200 |
| 2012/09/10 | 1,004 | 1,005 | 995 | 1,000 | 11,000 |
| 2012/09/07 | 1,004 | 1,015 | 1,004 | 1,004 | 1,200 |
| 2012/09/06 | 1,005 | 1,014 | 1,002 | 1,002 | 3,800 |
| 2012/09/05 | 1,008 | 1,008 | 1,005 | 1,007 | 2,800 |
| 2012/09/04 | 1,015 | 1,015 | 1,003 | 1,008 | 4,600 |
| 2012/09/03 | 1,015 | 1,015 | 1,008 | 1,008 | 4,000 |
| 2012/08/31 | 1,022 | 1,022 | 1,015 | 1,015 | 6,300 |
| 2012/08/30 | 1,027 | 1,028 | 1,025 | 1,025 | 2,100 |
| 2012/08/29 | 1,036 | 1,036 | 1,026 | 1,027 | 2,000 |
| 2012/08/28 | 1,027 | 1,027 | 1,023 | 1,027 | 5,000 |
| 2012/08/27 | 1,030 | 1,031 | 1,027 | 1,027 | 4,500 |
| 2012/08/24 | 1,039 | 1,039 | 1,025 | 1,030 | 4,300 |
| 2012/08/23 | 1,030 | 1,034 | 1,024 | 1,034 | 1,800 |
| 2012/08/22 | 1,032 | 1,034 | 1,017 | 1,026 | 13,100 |
| 2012/08/21 | 1,035 | 1,035 | 1,030 | 1,034 | 9,700 |
| 2012/08/20 | 1,054 | 1,054 | 1,030 | 1,035 | 3,200 |
| 2012/08/17 | 1,035 | 1,048 | 1,031 | 1,048 | 2,500 |
| 2012/08/16 | 1,035 | 1,035 | 1,029 | 1,035 | 8,200 |
| 2012/08/15 | 1,042 | 1,042 | 1,028 | 1,035 | 6,800 |
| 2012/08/14 | 1,027 | 1,051 | 1,027 | 1,042 | 3,700 |
| 2012/08/13 | 1,032 | 1,032 | 1,029 | 1,030 | 2,000 |
| 2012/08/10 | 1,030 | 1,030 | 1,029 | 1,030 | 3,000 |
| 2012/08/09 | 1,030 | 1,031 | 1,026 | 1,030 | 4,900 |
| 2012/08/08 | 1,036 | 1,036 | 1,027 | 1,030 | 3,600 |
| 2012/08/07 | 1,032 | 1,032 | 1,022 | 1,029 | 2,600 |
| 2012/08/06 | 1,030 | 1,038 | 1,025 | 1,030 | 8,800 |
| 2012/08/03 | 1,035 | 1,035 | 1,030 | 1,031 | 5,100 |
| 2012/08/02 | 1,063 | 1,063 | 1,037 | 1,037 | 2,700 |
| 2012/08/01 | 1,048 | 1,063 | 1,045 | 1,063 | 400 |
| 2012/07/31 | 1,078 | 1,078 | 1,046 | 1,048 | 1,900 |
| 2012/07/30 | 1,054 | 1,079 | 1,054 | 1,079 | 1,900 |
| 2012/07/27 | 1,059 | 1,069 | 1,054 | 1,056 | 4,700 |
| 2012/07/26 | 1,058 | 1,059 | 1,036 | 1,059 | 4,600 |
| 2012/07/25 | 1,039 | 1,039 | 1,025 | 1,028 | 5,600 |
| 2012/07/24 | 1,032 | 1,038 | 1,026 | 1,033 | 6,600 |
| 2012/07/23 | 1,052 | 1,052 | 1,030 | 1,030 | 2,800 |
| 2012/07/20 | 1,056 | 1,056 | 1,034 | 1,034 | 4,100 |
| 2012/07/19 | 1,030 | 1,055 | 1,030 | 1,050 | 2,900 |
| 2012/07/18 | 1,060 | 1,060 | 1,030 | 1,030 | 2,500 |
| 2012/07/17 | 1,056 | 1,058 | 1,038 | 1,038 | 2,800 |
| 2012/07/13 | 1,050 | 1,064 | 1,050 | 1,053 | 2,300 |
| 2012/07/12 | 1,050 | 1,066 | 1,048 | 1,050 | 2,900 |
| 2012/07/11 | 1,051 | 1,051 | 1,037 | 1,038 | 3,300 |
| 2012/07/10 | 1,060 | 1,068 | 1,050 | 1,050 | 4,500 |
| 2012/07/09 | 1,062 | 1,087 | 1,061 | 1,061 | 4,500 |
| 2012/07/06 | 1,075 | 1,090 | 1,071 | 1,071 | 5,700 |
| 2012/07/05 | 1,070 | 1,088 | 1,065 | 1,085 | 4,400 |
| 2012/07/04 | 1,069 | 1,070 | 1,062 | 1,070 | 7,200 |
| 2012/07/03 | 1,083 | 1,090 | 1,066 | 1,070 | 10,800 |
| 2012/07/02 | 1,070 | 1,070 | 1,053 | 1,053 | 19,200 |
| 2012/06/29 | 1,070 | 1,070 | 1,057 | 1,070 | 5,600 |
| 2012/06/28 | 1,065 | 1,069 | 1,055 | 1,068 | 5,800 |
| 2012/06/27 | 1,041 | 1,046 | 1,038 | 1,041 | 3,200 |
| 2012/06/26 | 1,055 | 1,079 | 1,035 | 1,037 | 6,200 |
| 2012/06/25 | 1,087 | 1,087 | 1,047 | 1,050 | 7,600 |
| 2012/06/22 | 1,035 | 1,052 | 1,035 | 1,041 | 4,000 |
| 2012/06/21 | 1,050 | 1,050 | 1,031 | 1,049 | 2,000 |
| 2012/06/20 | 1,047 | 1,057 | 1,039 | 1,039 | 1,000 |
| 2012/06/19 | 1,045 | 1,055 | 1,024 | 1,024 | 4,500 |
| 2012/06/18 | 1,075 | 1,075 | 1,040 | 1,045 | 2,100 |
| 2012/06/15 | 1,069 | 1,069 | 1,051 | 1,052 | 1,700 |
| 2012/06/14 | 1,060 | 1,070 | 1,051 | 1,051 | 1,600 |
| 2012/06/13 | 1,079 | 1,079 | 1,060 | 1,060 | 900 |
| 2012/06/12 | 1,060 | 1,077 | 1,060 | 1,077 | 2,500 |
| 2012/06/11 | 1,060 | 1,068 | 1,059 | 1,060 | 4,800 |
| 2012/06/08 | 1,073 | 1,075 | 1,045 | 1,071 | 10,900 |
| 2012/06/07 | 1,052 | 1,074 | 1,033 | 1,073 | 4,700 |
| 2012/06/06 | 1,039 | 1,052 | 1,039 | 1,046 | 2,900 |
| 2012/06/05 | 1,069 | 1,069 | 1,031 | 1,039 | 4,900 |
| 2012/06/04 | 1,034 | 1,070 | 1,034 | 1,070 | 7,700 |
| 2012/06/01 | 1,064 | 1,081 | 1,060 | 1,081 | 4,000 |
| 2012/05/31 | 1,051 | 1,081 | 1,051 | 1,064 | 2,100 |
| 2012/05/30 | 1,073 | 1,090 | 1,066 | 1,090 | 5,500 |
| 2012/05/29 | 1,055 | 1,072 | 1,055 | 1,069 | 2,500 |
| 2012/05/28 | 1,050 | 1,062 | 1,001 | 1,055 | 8,500 |
| 2012/05/25 | 1,073 | 1,073 | 1,051 | 1,055 | 15,600 |
| 2012/05/24 | 1,051 | 1,073 | 1,051 | 1,073 | 4,800 |
| 2012/05/23 | 1,090 | 1,090 | 1,054 | 1,066 | 5,000 |
| 2012/05/22 | 1,065 | 1,075 | 1,053 | 1,067 | 3,700 |
| 2012/05/21 | 1,037 | 1,061 | 1,037 | 1,060 | 3,000 |
| 2012/05/18 | 1,030 | 1,043 | 1,030 | 1,037 | 7,400 |
| 2012/05/17 | 1,039 | 1,058 | 1,030 | 1,034 | 5,300 |
| 2012/05/16 | 1,048 | 1,063 | 1,025 | 1,039 | 6,000 |
| 2012/05/15 | 1,050 | 1,062 | 1,040 | 1,048 | 4,800 |
| 2012/05/14 | 1,091 | 1,118 | 1,083 | 1,083 | 4,200 |
| 2012/05/11 | 1,135 | 1,135 | 1,108 | 1,112 | 6,800 |
| 2012/05/10 | 1,096 | 1,130 | 1,096 | 1,127 | 3,500 |
| 2012/05/09 | 1,106 | 1,117 | 1,093 | 1,116 | 1,600 |
| 2012/05/08 | 1,114 | 1,125 | 1,112 | 1,125 | 1,400 |
| 2012/05/07 | 1,080 | 1,123 | 1,080 | 1,122 | 5,500 |
| 2012/05/02 | 1,115 | 1,124 | 1,055 | 1,124 | 9,400 |
| 2012/05/01 | 1,115 | 1,124 | 1,114 | 1,115 | 7,000 |
| 2012/04/27 | 1,110 | 1,124 | 1,110 | 1,115 | 3,800 |
| 2012/04/26 | 1,133 | 1,143 | 1,112 | 1,135 | 6,000 |
| 2012/04/25 | 1,130 | 1,130 | 1,123 | 1,130 | 5,400 |
| 2012/04/24 | 1,121 | 1,126 | 1,100 | 1,126 | 5,000 |
| 2012/04/23 | 1,114 | 1,125 | 1,110 | 1,121 | 12,600 |
| 2012/04/20 | 1,100 | 1,114 | 1,085 | 1,110 | 7,700 |
| 2012/04/19 | 1,092 | 1,107 | 1,092 | 1,100 | 4,600 |
| 2012/04/18 | 1,080 | 1,112 | 1,080 | 1,112 | 10,800 |
| 2012/04/17 | 1,082 | 1,082 | 1,071 | 1,072 | 5,700 |
| 2012/04/16 | 1,027 | 1,082 | 1,010 | 1,082 | 16,700 |
| 2012/04/13 | 1,100 | 1,114 | 1,071 | 1,071 | 8,000 |
| 2012/04/12 | 1,087 | 1,113 | 1,086 | 1,111 | 12,500 |
| 2012/04/11 | 1,069 | 1,081 | 1,067 | 1,081 | 13,400 |
| 2012/04/10 | 1,059 | 1,087 | 1,059 | 1,080 | 9,700 |
| 2012/04/09 | 1,056 | 1,079 | 1,055 | 1,055 | 4,800 |
| 2012/04/06 | 1,054 | 1,086 | 1,053 | 1,086 | 6,700 |
| 2012/04/05 | 1,082 | 1,092 | 1,065 | 1,080 | 12,600 |
| 2012/04/04 | 1,099 | 1,099 | 1,084 | 1,086 | 12,000 |
| 2012/04/03 | 1,124 | 1,130 | 1,078 | 1,084 | 15,900 |
| 2012/04/02 | 1,149 | 1,149 | 1,125 | 1,127 | 14,600 |
| 2012/03/30 | 1,124 | 1,145 | 1,123 | 1,142 | 12,300 |
| 2012/03/29 | 1,122 | 1,134 | 1,116 | 1,123 | 18,000 |
| 2012/03/28 | 1,105 | 1,121 | 1,102 | 1,116 | 50,600 |
| 2012/03/27 | 1,180 | 1,195 | 1,180 | 1,185 | 33,300 |
| 2012/03/26 | 1,197 | 1,197 | 1,192 | 1,194 | 21,900 |
| 2012/03/23 | 1,192 | 1,200 | 1,190 | 1,197 | 15,800 |
| 2012/03/22 | 1,200 | 1,200 | 1,190 | 1,198 | 14,100 |
| 2012/03/21 | 1,196 | 1,198 | 1,193 | 1,194 | 14,900 |
| 2012/03/19 | 1,189 | 1,197 | 1,173 | 1,190 | 23,500 |
| 2012/03/16 | 1,186 | 1,186 | 1,156 | 1,168 | 26,900 |
| 2012/03/15 | 1,139 | 1,158 | 1,138 | 1,148 | 13,400 |
| 2012/03/14 | 1,135 | 1,137 | 1,131 | 1,134 | 10,700 |
| 2012/03/13 | 1,138 | 1,138 | 1,130 | 1,130 | 13,300 |
| 2012/03/12 | 1,139 | 1,139 | 1,130 | 1,132 | 12,500 |
| 2012/03/09 | 1,139 | 1,139 | 1,129 | 1,131 | 27,800 |
| 2012/03/08 | 1,130 | 1,138 | 1,128 | 1,130 | 10,100 |
| 2012/03/07 | 1,127 | 1,130 | 1,121 | 1,130 | 10,900 |
| 2012/03/06 | 1,135 | 1,139 | 1,125 | 1,126 | 11,100 |
| 2012/03/05 | 1,134 | 1,140 | 1,128 | 1,129 | 9,300 |
| 2012/03/02 | 1,144 | 1,144 | 1,132 | 1,134 | 9,900 |
| 2012/03/01 | 1,146 | 1,155 | 1,140 | 1,143 | 9,200 |
| 2012/02/29 | 1,141 | 1,161 | 1,135 | 1,146 | 16,700 |
| 2012/02/28 | 1,130 | 1,136 | 1,120 | 1,135 | 16,000 |
| 2012/02/27 | 1,137 | 1,138 | 1,130 | 1,133 | 11,800 |
| 2012/02/24 | 1,135 | 1,146 | 1,121 | 1,134 | 16,400 |
| 2012/02/23 | 1,098 | 1,111 | 1,095 | 1,110 | 15,500 |
| 2012/02/22 | 1,085 | 1,097 | 1,083 | 1,097 | 9,300 |
| 2012/02/21 | 1,078 | 1,085 | 1,077 | 1,083 | 8,500 |
| 2012/02/20 | 1,074 | 1,080 | 1,073 | 1,079 | 9,400 |
| 2012/02/17 | 1,075 | 1,082 | 1,070 | 1,071 | 6,800 |
| 2012/02/16 | 1,074 | 1,077 | 1,068 | 1,073 | 6,900 |
| 2012/02/15 | 1,089 | 1,092 | 1,075 | 1,075 | 13,500 |
| 2012/02/14 | 1,080 | 1,081 | 1,072 | 1,078 | 6,000 |
| 2012/02/13 | 1,070 | 1,075 | 1,064 | 1,070 | 3,500 |
| 2012/02/10 | 1,070 | 1,070 | 1,064 | 1,064 | 4,400 |
| 2012/02/09 | 1,065 | 1,078 | 1,065 | 1,070 | 5,700 |
| 2012/02/08 | 1,077 | 1,077 | 1,061 | 1,073 | 6,400 |
| 2012/02/07 | 1,076 | 1,076 | 1,065 | 1,067 | 4,300 |
| 2012/02/06 | 1,069 | 1,075 | 1,063 | 1,065 | 4,200 |
| 2012/02/03 | 1,066 | 1,067 | 1,057 | 1,061 | 5,400 |
| 2012/02/02 | 1,064 | 1,073 | 1,058 | 1,065 | 5,900 |
| 2012/02/01 | 1,061 | 1,066 | 1,056 | 1,058 | 7,100 |
| 2012/01/31 | 1,068 | 1,080 | 1,047 | 1,052 | 10,000 |
| 2012/01/30 | 1,055 | 1,066 | 1,051 | 1,066 | 10,500 |
| 2012/01/27 | 1,045 | 1,070 | 1,044 | 1,056 | 8,500 |
| 2012/01/26 | 1,060 | 1,066 | 1,056 | 1,064 | 8,000 |
| 2012/01/25 | 1,056 | 1,057 | 1,047 | 1,057 | 7,700 |
| 2012/01/24 | 1,052 | 1,068 | 1,050 | 1,050 | 9,200 |
| 2012/01/23 | 1,044 | 1,060 | 1,044 | 1,049 | 6,600 |
| 2012/01/20 | 1,038 | 1,046 | 1,036 | 1,040 | 5,800 |
| 2012/01/19 | 1,027 | 1,036 | 1,027 | 1,030 | 5,800 |
| 2012/01/18 | 1,027 | 1,037 | 1,024 | 1,034 | 6,700 |
| 2012/01/17 | 1,024 | 1,031 | 1,024 | 1,030 | 2,100 |
| 2012/01/16 | 1,027 | 1,032 | 1,017 | 1,028 | 3,300 |
| 2012/01/13 | 1,021 | 1,027 | 1,021 | 1,027 | 1,700 |
| 2012/01/12 | 1,024 | 1,030 | 1,015 | 1,020 | 8,500 |
| 2012/01/11 | 1,026 | 1,029 | 1,022 | 1,024 | 3,400 |
| 2012/01/10 | 1,024 | 1,029 | 1,015 | 1,026 | 4,600 |
| 2012/01/06 | 1,010 | 1,018 | 1,006 | 1,011 | 4,200 |
| 2012/01/05 | 1,011 | 1,026 | 1,010 | 1,019 | 4,000 |
| 2012/01/04 | 1,006 | 1,015 | 1,000 | 1,015 | 6,200 |