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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,750 | 1,780 | 1,739 | 1,773 | 26,100 |
| 2013/12/27 | 1,736 | 1,739 | 1,727 | 1,736 | 13,900 |
| 2013/12/26 | 1,700 | 1,740 | 1,700 | 1,732 | 23,900 |
| 2013/12/25 | 1,660 | 1,700 | 1,660 | 1,693 | 33,400 |
| 2013/12/24 | 1,712 | 1,737 | 1,686 | 1,689 | 39,400 |
| 2013/12/20 | 1,700 | 1,740 | 1,700 | 1,737 | 40,400 |
| 2013/12/19 | 1,690 | 1,705 | 1,663 | 1,703 | 46,000 |
| 2013/12/18 | 1,671 | 1,700 | 1,670 | 1,682 | 18,300 |
| 2013/12/17 | 1,680 | 1,700 | 1,670 | 1,690 | 40,200 |
| 2013/12/16 | 1,692 | 1,692 | 1,668 | 1,671 | 22,100 |
| 2013/12/13 | 1,651 | 1,679 | 1,651 | 1,657 | 31,400 |
| 2013/12/12 | 1,651 | 1,671 | 1,645 | 1,667 | 7,700 |
| 2013/12/11 | 1,665 | 1,677 | 1,658 | 1,658 | 11,800 |
| 2013/12/10 | 1,659 | 1,675 | 1,659 | 1,665 | 8,200 |
| 2013/12/09 | 1,690 | 1,690 | 1,660 | 1,671 | 15,300 |
| 2013/12/06 | 1,689 | 1,696 | 1,660 | 1,673 | 15,400 |
| 2013/12/05 | 1,686 | 1,690 | 1,670 | 1,676 | 14,600 |
| 2013/12/04 | 1,688 | 1,694 | 1,680 | 1,686 | 10,800 |
| 2013/12/03 | 1,695 | 1,700 | 1,684 | 1,688 | 22,700 |
| 2013/12/02 | 1,688 | 1,694 | 1,670 | 1,683 | 29,000 |
| 2013/11/29 | 1,671 | 1,680 | 1,660 | 1,674 | 11,800 |
| 2013/11/28 | 1,678 | 1,679 | 1,655 | 1,672 | 13,900 |
| 2013/11/27 | 1,685 | 1,685 | 1,666 | 1,670 | 8,600 |
| 2013/11/26 | 1,681 | 1,690 | 1,675 | 1,688 | 8,100 |
| 2013/11/25 | 1,677 | 1,700 | 1,677 | 1,689 | 14,000 |
| 2013/11/22 | 1,700 | 1,700 | 1,674 | 1,694 | 20,300 |
| 2013/11/21 | 1,670 | 1,696 | 1,670 | 1,690 | 24,200 |
| 2013/11/20 | 1,670 | 1,670 | 1,660 | 1,668 | 6,500 |
| 2013/11/19 | 1,666 | 1,677 | 1,655 | 1,662 | 21,400 |
| 2013/11/18 | 1,650 | 1,669 | 1,649 | 1,657 | 14,900 |
| 2013/11/15 | 1,624 | 1,653 | 1,622 | 1,636 | 28,700 |
| 2013/11/14 | 1,606 | 1,623 | 1,606 | 1,618 | 23,900 |
| 2013/11/13 | 1,585 | 1,639 | 1,585 | 1,609 | 30,600 |
| 2013/11/12 | 1,570 | 1,580 | 1,570 | 1,579 | 16,800 |
| 2013/11/11 | 1,571 | 1,597 | 1,571 | 1,577 | 6,900 |
| 2013/11/08 | 1,581 | 1,585 | 1,571 | 1,580 | 10,500 |
| 2013/11/07 | 1,590 | 1,600 | 1,586 | 1,588 | 5,600 |
| 2013/11/06 | 1,573 | 1,602 | 1,573 | 1,589 | 6,500 |
| 2013/11/05 | 1,585 | 1,598 | 1,570 | 1,573 | 14,600 |
| 2013/11/01 | 1,601 | 1,602 | 1,570 | 1,575 | 26,400 |
| 2013/10/31 | 1,620 | 1,629 | 1,600 | 1,609 | 30,600 |
| 2013/10/30 | 1,650 | 1,659 | 1,621 | 1,644 | 20,700 |
| 2013/10/29 | 1,643 | 1,667 | 1,630 | 1,637 | 21,000 |
| 2013/10/28 | 1,671 | 1,689 | 1,631 | 1,637 | 37,500 |
| 2013/10/25 | 1,739 | 1,740 | 1,706 | 1,726 | 12,300 |
| 2013/10/24 | 1,690 | 1,718 | 1,685 | 1,718 | 11,200 |
| 2013/10/23 | 1,708 | 1,740 | 1,690 | 1,690 | 10,900 |
| 2013/10/22 | 1,708 | 1,740 | 1,701 | 1,727 | 9,100 |
| 2013/10/21 | 1,729 | 1,736 | 1,721 | 1,728 | 9,900 |
| 2013/10/18 | 1,689 | 1,748 | 1,685 | 1,736 | 19,600 |
| 2013/10/17 | 1,698 | 1,708 | 1,681 | 1,700 | 14,600 |
| 2013/10/16 | 1,640 | 1,677 | 1,640 | 1,677 | 6,900 |
| 2013/10/15 | 1,697 | 1,697 | 1,673 | 1,678 | 2,800 |
| 2013/10/11 | 1,673 | 1,703 | 1,658 | 1,661 | 18,100 |
| 2013/10/10 | 1,609 | 1,665 | 1,609 | 1,649 | 19,400 |
| 2013/10/09 | 1,595 | 1,610 | 1,580 | 1,609 | 24,100 |
| 2013/10/08 | 1,606 | 1,606 | 1,588 | 1,590 | 19,000 |
| 2013/10/07 | 1,660 | 1,669 | 1,609 | 1,613 | 21,600 |
| 2013/10/04 | 1,680 | 1,680 | 1,633 | 1,640 | 15,800 |
| 2013/10/03 | 1,680 | 1,691 | 1,679 | 1,681 | 23,800 |
| 2013/10/02 | 1,694 | 1,705 | 1,690 | 1,692 | 17,400 |
| 2013/10/01 | 1,736 | 1,736 | 1,693 | 1,694 | 13,800 |
| 2013/09/30 | 1,763 | 1,763 | 1,730 | 1,736 | 10,000 |
| 2013/09/27 | 1,774 | 1,779 | 1,751 | 1,763 | 13,800 |
| 2013/09/26 | 1,784 | 1,784 | 1,735 | 1,774 | 6,900 |
| 2013/09/25 | 1,800 | 1,821 | 1,769 | 1,814 | 42,400 |
| 2013/09/24 | 1,765 | 1,794 | 1,720 | 1,786 | 18,500 |
| 2013/09/20 | 1,751 | 1,780 | 1,750 | 1,765 | 16,800 |
| 2013/09/19 | 1,799 | 1,800 | 1,755 | 1,772 | 38,000 |
| 2013/09/18 | 1,848 | 1,937 | 1,795 | 1,796 | 218,500 |
| 2013/09/17 | 1,630 | 1,668 | 1,625 | 1,648 | 28,800 |
| 2013/09/13 | 1,603 | 1,649 | 1,603 | 1,619 | 23,100 |
| 2013/09/12 | 1,650 | 1,651 | 1,626 | 1,643 | 4,300 |
| 2013/09/11 | 1,662 | 1,662 | 1,644 | 1,645 | 13,200 |
| 2013/09/10 | 1,651 | 1,670 | 1,648 | 1,662 | 14,800 |
| 2013/09/09 | 1,663 | 1,663 | 1,626 | 1,635 | 5,100 |
| 2013/09/06 | 1,630 | 1,664 | 1,604 | 1,621 | 10,000 |
| 2013/09/05 | 1,674 | 1,674 | 1,631 | 1,654 | 8,800 |
| 2013/09/04 | 1,610 | 1,661 | 1,603 | 1,653 | 18,300 |
| 2013/09/03 | 1,599 | 1,628 | 1,563 | 1,610 | 12,000 |
| 2013/09/02 | 1,573 | 1,607 | 1,552 | 1,558 | 28,200 |
| 2013/08/30 | 1,583 | 1,599 | 1,572 | 1,573 | 12,700 |
| 2013/08/29 | 1,576 | 1,611 | 1,576 | 1,581 | 4,700 |
| 2013/08/28 | 1,590 | 1,595 | 1,569 | 1,570 | 18,100 |
| 2013/08/27 | 1,611 | 1,611 | 1,600 | 1,600 | 9,700 |
| 2013/08/26 | 1,620 | 1,632 | 1,607 | 1,608 | 9,600 |
| 2013/08/23 | 1,634 | 1,634 | 1,606 | 1,613 | 8,900 |
| 2013/08/22 | 1,609 | 1,613 | 1,595 | 1,608 | 9,400 |
| 2013/08/21 | 1,615 | 1,628 | 1,595 | 1,612 | 9,800 |
| 2013/08/20 | 1,652 | 1,655 | 1,615 | 1,616 | 11,400 |
| 2013/08/19 | 1,641 | 1,661 | 1,641 | 1,659 | 5,300 |
| 2013/08/16 | 1,653 | 1,657 | 1,632 | 1,641 | 6,600 |
| 2013/08/15 | 1,689 | 1,689 | 1,651 | 1,653 | 8,800 |
| 2013/08/14 | 1,672 | 1,697 | 1,672 | 1,689 | 11,800 |
| 2013/08/13 | 1,620 | 1,659 | 1,615 | 1,656 | 19,500 |
| 2013/08/12 | 1,638 | 1,638 | 1,592 | 1,612 | 27,200 |
| 2013/08/09 | 1,673 | 1,676 | 1,651 | 1,653 | 13,200 |
| 2013/08/08 | 1,635 | 1,676 | 1,635 | 1,649 | 17,700 |
| 2013/08/07 | 1,663 | 1,676 | 1,634 | 1,635 | 45,600 |
| 2013/08/06 | 1,731 | 1,731 | 1,669 | 1,717 | 28,600 |
| 2013/08/05 | 1,714 | 1,760 | 1,681 | 1,710 | 27,000 |
| 2013/08/02 | 1,694 | 1,755 | 1,688 | 1,752 | 43,200 |
| 2013/08/01 | 1,717 | 1,718 | 1,627 | 1,670 | 42,100 |
| 2013/07/31 | 1,689 | 1,750 | 1,673 | 1,734 | 38,400 |
| 2013/07/30 | 1,630 | 1,699 | 1,604 | 1,679 | 40,500 |
| 2013/07/29 | 1,700 | 1,700 | 1,620 | 1,645 | 69,900 |
| 2013/07/26 | 1,751 | 1,810 | 1,736 | 1,740 | 39,300 |
| 2013/07/25 | 1,810 | 1,810 | 1,740 | 1,766 | 58,200 |
| 2013/07/24 | 1,810 | 1,845 | 1,786 | 1,810 | 60,300 |
| 2013/07/23 | 1,750 | 1,825 | 1,726 | 1,774 | 79,700 |
| 2013/07/22 | 1,731 | 1,750 | 1,705 | 1,720 | 21,200 |
| 2013/07/19 | 1,781 | 1,800 | 1,700 | 1,725 | 82,700 |
| 2013/07/18 | 1,784 | 1,824 | 1,733 | 1,755 | 124,800 |
| 2013/07/17 | 1,880 | 1,888 | 1,771 | 1,824 | 108,100 |
| 2013/07/16 | 2,015 | 2,180 | 1,855 | 1,863 | 408,800 |
| 2013/07/12 | 1,780 | 2,059 | 1,760 | 1,989 | 465,500 |
| 2013/07/11 | 1,650 | 1,669 | 1,639 | 1,660 | 19,100 |
| 2013/07/10 | 1,647 | 1,685 | 1,633 | 1,658 | 33,100 |
| 2013/07/09 | 1,633 | 1,640 | 1,602 | 1,639 | 21,500 |
| 2013/07/08 | 1,650 | 1,661 | 1,618 | 1,625 | 27,700 |
| 2013/07/05 | 1,579 | 1,629 | 1,576 | 1,629 | 27,700 |
| 2013/07/04 | 1,614 | 1,614 | 1,579 | 1,579 | 11,500 |
| 2013/07/03 | 1,600 | 1,620 | 1,597 | 1,603 | 67,200 |
| 2013/07/02 | 1,577 | 1,623 | 1,577 | 1,591 | 64,900 |
| 2013/07/01 | 1,525 | 1,549 | 1,510 | 1,549 | 18,000 |
| 2013/06/28 | 1,502 | 1,530 | 1,490 | 1,520 | 36,600 |
| 2013/06/27 | 1,495 | 1,501 | 1,470 | 1,501 | 15,600 |
| 2013/06/26 | 1,519 | 1,519 | 1,480 | 1,495 | 28,200 |
| 2013/06/25 | 1,523 | 1,523 | 1,463 | 1,479 | 22,300 |
| 2013/06/24 | 1,489 | 1,520 | 1,465 | 1,505 | 33,400 |
| 2013/06/21 | 1,445 | 1,464 | 1,442 | 1,464 | 14,300 |
| 2013/06/20 | 1,483 | 1,493 | 1,455 | 1,456 | 12,900 |
| 2013/06/19 | 1,488 | 1,488 | 1,460 | 1,473 | 6,900 |
| 2013/06/18 | 1,457 | 1,480 | 1,450 | 1,455 | 12,300 |
| 2013/06/17 | 1,440 | 1,466 | 1,440 | 1,451 | 10,300 |
| 2013/06/14 | 1,456 | 1,465 | 1,439 | 1,451 | 25,000 |
| 2013/06/13 | 1,480 | 1,480 | 1,460 | 1,465 | 13,300 |
| 2013/06/12 | 1,459 | 1,533 | 1,458 | 1,520 | 23,700 |
| 2013/06/11 | 1,460 | 1,498 | 1,453 | 1,481 | 23,600 |
| 2013/06/10 | 1,450 | 1,454 | 1,430 | 1,435 | 9,700 |
| 2013/06/07 | 1,440 | 1,455 | 1,356 | 1,396 | 37,400 |
| 2013/06/06 | 1,481 | 1,486 | 1,451 | 1,451 | 28,200 |
| 2013/06/05 | 1,521 | 1,526 | 1,485 | 1,485 | 13,400 |
| 2013/06/04 | 1,510 | 1,520 | 1,485 | 1,504 | 19,800 |
| 2013/06/03 | 1,545 | 1,550 | 1,520 | 1,523 | 18,200 |
| 2013/05/31 | 1,500 | 1,525 | 1,500 | 1,521 | 10,200 |
| 2013/05/30 | 1,498 | 1,508 | 1,485 | 1,485 | 40,100 |
| 2013/05/29 | 1,515 | 1,528 | 1,498 | 1,498 | 11,500 |
| 2013/05/28 | 1,490 | 1,520 | 1,471 | 1,512 | 20,600 |
| 2013/05/27 | 1,490 | 1,500 | 1,480 | 1,490 | 20,300 |
| 2013/05/24 | 1,506 | 1,530 | 1,471 | 1,496 | 35,000 |
| 2013/05/23 | 1,573 | 1,578 | 1,499 | 1,505 | 27,700 |
| 2013/05/22 | 1,580 | 1,580 | 1,565 | 1,573 | 15,800 |
| 2013/05/21 | 1,580 | 1,580 | 1,563 | 1,566 | 14,200 |
| 2013/05/20 | 1,577 | 1,587 | 1,556 | 1,561 | 33,200 |
| 2013/05/17 | 1,490 | 1,539 | 1,490 | 1,530 | 22,100 |
| 2013/05/16 | 1,524 | 1,540 | 1,460 | 1,488 | 21,900 |
| 2013/05/15 | 1,550 | 1,560 | 1,517 | 1,524 | 25,500 |
| 2013/05/14 | 1,547 | 1,549 | 1,535 | 1,540 | 17,400 |
| 2013/05/13 | 1,520 | 1,542 | 1,500 | 1,528 | 71,400 |
| 2013/05/10 | 1,473 | 1,475 | 1,460 | 1,467 | 20,700 |
| 2013/05/09 | 1,470 | 1,470 | 1,451 | 1,456 | 12,900 |
| 2013/05/08 | 1,450 | 1,466 | 1,438 | 1,452 | 14,200 |
| 2013/05/07 | 1,440 | 1,450 | 1,431 | 1,443 | 8,100 |
| 2013/05/02 | 1,450 | 1,460 | 1,430 | 1,433 | 5,500 |
| 2013/05/01 | 1,456 | 1,465 | 1,453 | 1,456 | 7,400 |
| 2013/04/30 | 1,465 | 1,466 | 1,453 | 1,460 | 6,700 |
| 2013/04/26 | 1,465 | 1,468 | 1,454 | 1,456 | 14,500 |
| 2013/04/25 | 1,458 | 1,474 | 1,457 | 1,463 | 11,000 |
| 2013/04/24 | 1,460 | 1,460 | 1,447 | 1,457 | 7,500 |
| 2013/04/23 | 1,450 | 1,465 | 1,450 | 1,455 | 9,400 |
| 2013/04/22 | 1,448 | 1,470 | 1,431 | 1,446 | 18,100 |
| 2013/04/19 | 1,437 | 1,440 | 1,407 | 1,426 | 20,000 |
| 2013/04/18 | 1,441 | 1,445 | 1,417 | 1,426 | 15,900 |
| 2013/04/17 | 1,425 | 1,444 | 1,417 | 1,434 | 10,100 |
| 2013/04/16 | 1,400 | 1,425 | 1,399 | 1,422 | 19,300 |
| 2013/04/15 | 1,410 | 1,416 | 1,400 | 1,416 | 11,900 |
| 2013/04/12 | 1,410 | 1,415 | 1,391 | 1,414 | 11,400 |
| 2013/04/11 | 1,410 | 1,415 | 1,401 | 1,415 | 20,600 |
| 2013/04/10 | 1,405 | 1,409 | 1,390 | 1,408 | 14,000 |
| 2013/04/09 | 1,400 | 1,409 | 1,399 | 1,401 | 12,400 |
| 2013/04/08 | 1,380 | 1,417 | 1,370 | 1,405 | 19,200 |
| 2013/04/05 | 1,370 | 1,397 | 1,370 | 1,378 | 15,200 |
| 2013/04/04 | 1,353 | 1,376 | 1,312 | 1,374 | 13,100 |
| 2013/04/03 | 1,310 | 1,374 | 1,310 | 1,352 | 14,200 |
| 2013/04/02 | 1,300 | 1,330 | 1,270 | 1,330 | 8,000 |
| 2013/04/01 | 1,400 | 1,400 | 1,320 | 1,320 | 16,100 |
| 2013/03/29 | 1,378 | 1,399 | 1,378 | 1,392 | 26,000 |
| 2013/03/28 | 1,370 | 1,396 | 1,360 | 1,381 | 15,600 |
| 2013/03/27 | 1,334 | 1,400 | 1,334 | 1,386 | 33,300 |
| 2013/03/26 | 1,455 | 1,476 | 1,411 | 1,444 | 46,800 |
| 2013/03/25 | 1,499 | 1,499 | 1,405 | 1,455 | 33,600 |
| 2013/03/22 | 1,490 | 1,500 | 1,490 | 1,490 | 12,900 |
| 2013/03/21 | 1,475 | 1,500 | 1,475 | 1,496 | 17,500 |
| 2013/03/19 | 1,492 | 1,498 | 1,470 | 1,475 | 9,500 |
| 2013/03/18 | 1,502 | 1,504 | 1,451 | 1,462 | 20,200 |
| 2013/03/15 | 1,500 | 1,501 | 1,481 | 1,492 | 22,900 |
| 2013/03/14 | 1,495 | 1,509 | 1,495 | 1,501 | 12,900 |
| 2013/03/13 | 1,461 | 1,500 | 1,461 | 1,488 | 22,700 |
| 2013/03/12 | 1,463 | 1,465 | 1,450 | 1,460 | 16,800 |
| 2013/03/11 | 1,449 | 1,470 | 1,447 | 1,454 | 11,700 |
| 2013/03/08 | 1,426 | 1,448 | 1,426 | 1,440 | 30,800 |
| 2013/03/07 | 1,420 | 1,444 | 1,411 | 1,424 | 15,300 |
| 2013/03/06 | 1,396 | 1,414 | 1,394 | 1,413 | 24,500 |
| 2013/03/05 | 1,371 | 1,395 | 1,371 | 1,388 | 16,800 |
| 2013/03/04 | 1,371 | 1,389 | 1,371 | 1,378 | 14,500 |
| 2013/03/01 | 1,354 | 1,368 | 1,350 | 1,364 | 22,200 |
| 2013/02/28 | 1,340 | 1,360 | 1,340 | 1,354 | 13,800 |
| 2013/02/27 | 1,335 | 1,347 | 1,330 | 1,340 | 7,400 |
| 2013/02/26 | 1,320 | 1,339 | 1,318 | 1,334 | 11,400 |
| 2013/02/25 | 1,355 | 1,357 | 1,324 | 1,344 | 12,400 |
| 2013/02/22 | 1,330 | 1,350 | 1,330 | 1,343 | 22,400 |
| 2013/02/21 | 1,332 | 1,335 | 1,322 | 1,330 | 10,100 |
| 2013/02/20 | 1,314 | 1,340 | 1,314 | 1,333 | 11,100 |
| 2013/02/19 | 1,300 | 1,325 | 1,300 | 1,310 | 10,700 |
| 2013/02/18 | 1,242 | 1,295 | 1,239 | 1,286 | 18,700 |
| 2013/02/15 | 1,257 | 1,265 | 1,221 | 1,237 | 17,300 |
| 2013/02/14 | 1,271 | 1,281 | 1,257 | 1,269 | 13,900 |
| 2013/02/13 | 1,326 | 1,334 | 1,250 | 1,267 | 25,700 |
| 2013/02/12 | 1,357 | 1,367 | 1,324 | 1,325 | 15,600 |
| 2013/02/08 | 1,348 | 1,351 | 1,315 | 1,327 | 19,600 |
| 2013/02/07 | 1,355 | 1,355 | 1,340 | 1,349 | 14,800 |
| 2013/02/06 | 1,340 | 1,351 | 1,334 | 1,347 | 18,100 |
| 2013/02/05 | 1,340 | 1,340 | 1,317 | 1,321 | 20,200 |
| 2013/02/04 | 1,302 | 1,330 | 1,302 | 1,324 | 21,900 |
| 2013/02/01 | 1,310 | 1,312 | 1,280 | 1,295 | 10,100 |
| 2013/01/31 | 1,319 | 1,319 | 1,304 | 1,306 | 12,200 |
| 2013/01/30 | 1,288 | 1,320 | 1,284 | 1,305 | 16,600 |
| 2013/01/29 | 1,275 | 1,288 | 1,261 | 1,282 | 9,300 |
| 2013/01/28 | 1,260 | 1,291 | 1,255 | 1,276 | 45,900 |
| 2013/01/25 | 1,220 | 1,232 | 1,216 | 1,227 | 16,900 |
| 2013/01/24 | 1,212 | 1,215 | 1,205 | 1,212 | 9,600 |
| 2013/01/23 | 1,194 | 1,216 | 1,188 | 1,212 | 12,000 |
| 2013/01/22 | 1,198 | 1,200 | 1,191 | 1,194 | 7,000 |
| 2013/01/21 | 1,187 | 1,196 | 1,186 | 1,195 | 10,900 |
| 2013/01/18 | 1,180 | 1,189 | 1,180 | 1,187 | 12,700 |
| 2013/01/17 | 1,175 | 1,186 | 1,175 | 1,179 | 12,200 |
| 2013/01/16 | 1,185 | 1,185 | 1,175 | 1,175 | 5,800 |
| 2013/01/15 | 1,175 | 1,184 | 1,174 | 1,175 | 13,800 |
| 2013/01/11 | 1,193 | 1,193 | 1,172 | 1,173 | 14,000 |
| 2013/01/10 | 1,175 | 1,187 | 1,173 | 1,174 | 10,000 |
| 2013/01/09 | 1,155 | 1,186 | 1,150 | 1,175 | 10,600 |
| 2013/01/08 | 1,159 | 1,164 | 1,155 | 1,158 | 9,300 |
| 2013/01/07 | 1,150 | 1,154 | 1,143 | 1,150 | 10,400 |
| 2013/01/04 | 1,127 | 1,140 | 1,124 | 1,136 | 12,900 |