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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,834 | 1,835 | 1,827 | 1,828 | 2,800 |
| 2015/12/29 | 1,811 | 1,835 | 1,811 | 1,834 | 7,000 |
| 2015/12/28 | 1,807 | 1,815 | 1,804 | 1,812 | 7,500 |
| 2015/12/25 | 1,853 | 1,853 | 1,800 | 1,806 | 6,600 |
| 2015/12/24 | 1,816 | 1,829 | 1,805 | 1,807 | 8,500 |
| 2015/12/22 | 1,809 | 1,833 | 1,809 | 1,816 | 5,200 |
| 2015/12/21 | 1,859 | 1,859 | 1,807 | 1,832 | 12,100 |
| 2015/12/18 | 1,852 | 1,869 | 1,851 | 1,860 | 7,000 |
| 2015/12/17 | 1,868 | 1,880 | 1,852 | 1,864 | 10,900 |
| 2015/12/16 | 1,868 | 1,875 | 1,840 | 1,875 | 12,800 |
| 2015/12/15 | 1,884 | 1,884 | 1,860 | 1,863 | 7,800 |
| 2015/12/14 | 1,840 | 1,891 | 1,840 | 1,885 | 7,800 |
| 2015/12/11 | 1,899 | 1,906 | 1,889 | 1,903 | 36,700 |
| 2015/12/10 | 1,865 | 1,881 | 1,852 | 1,868 | 11,500 |
| 2015/12/09 | 1,889 | 1,891 | 1,854 | 1,870 | 15,400 |
| 2015/12/08 | 1,878 | 1,890 | 1,861 | 1,889 | 16,500 |
| 2015/12/07 | 1,850 | 1,875 | 1,850 | 1,870 | 17,000 |
| 2015/12/04 | 1,809 | 1,840 | 1,809 | 1,833 | 16,700 |
| 2015/12/03 | 1,810 | 1,848 | 1,808 | 1,841 | 24,000 |
| 2015/12/02 | 1,819 | 1,819 | 1,802 | 1,810 | 14,200 |
| 2015/12/01 | 1,809 | 1,816 | 1,804 | 1,813 | 11,600 |
| 2015/11/30 | 1,806 | 1,819 | 1,801 | 1,819 | 10,800 |
| 2015/11/27 | 1,815 | 1,832 | 1,806 | 1,806 | 8,000 |
| 2015/11/26 | 1,812 | 1,825 | 1,812 | 1,815 | 6,800 |
| 2015/11/25 | 1,844 | 1,844 | 1,829 | 1,832 | 5,800 |
| 2015/11/24 | 1,820 | 1,837 | 1,815 | 1,837 | 10,100 |
| 2015/11/20 | 1,825 | 1,827 | 1,820 | 1,823 | 4,700 |
| 2015/11/19 | 1,817 | 1,822 | 1,813 | 1,819 | 10,600 |
| 2015/11/18 | 1,819 | 1,819 | 1,803 | 1,808 | 8,400 |
| 2015/11/17 | 1,828 | 1,829 | 1,799 | 1,805 | 12,700 |
| 2015/11/16 | 1,800 | 1,813 | 1,799 | 1,813 | 4,200 |
| 2015/11/13 | 1,807 | 1,824 | 1,807 | 1,814 | 4,900 |
| 2015/11/12 | 1,805 | 1,825 | 1,800 | 1,825 | 14,200 |
| 2015/11/11 | 1,806 | 1,817 | 1,801 | 1,811 | 7,700 |
| 2015/11/10 | 1,802 | 1,819 | 1,802 | 1,814 | 2,400 |
| 2015/11/09 | 1,811 | 1,823 | 1,809 | 1,822 | 12,000 |
| 2015/11/06 | 1,818 | 1,818 | 1,800 | 1,809 | 7,700 |
| 2015/11/05 | 1,810 | 1,826 | 1,810 | 1,810 | 11,400 |
| 2015/11/04 | 1,800 | 1,813 | 1,777 | 1,810 | 13,200 |
| 2015/11/02 | 1,776 | 1,807 | 1,776 | 1,794 | 12,300 |
| 2015/10/30 | 1,800 | 1,801 | 1,750 | 1,756 | 17,800 |
| 2015/10/29 | 1,770 | 1,811 | 1,765 | 1,791 | 33,500 |
| 2015/10/28 | 1,774 | 1,791 | 1,762 | 1,776 | 7,600 |
| 2015/10/27 | 1,806 | 1,806 | 1,775 | 1,775 | 4,100 |
| 2015/10/26 | 1,830 | 1,830 | 1,778 | 1,803 | 10,600 |
| 2015/10/23 | 1,798 | 1,810 | 1,793 | 1,801 | 8,100 |
| 2015/10/22 | 1,769 | 1,795 | 1,769 | 1,793 | 5,700 |
| 2015/10/21 | 1,755 | 1,795 | 1,755 | 1,795 | 10,200 |
| 2015/10/20 | 1,769 | 1,769 | 1,747 | 1,752 | 6,300 |
| 2015/10/19 | 1,755 | 1,775 | 1,748 | 1,748 | 1,800 |
| 2015/10/16 | 1,771 | 1,771 | 1,750 | 1,759 | 5,500 |
| 2015/10/15 | 1,741 | 1,768 | 1,741 | 1,767 | 6,300 |
| 2015/10/14 | 1,756 | 1,760 | 1,736 | 1,741 | 6,600 |
| 2015/10/13 | 1,750 | 1,760 | 1,746 | 1,755 | 6,400 |
| 2015/10/09 | 1,725 | 1,767 | 1,716 | 1,760 | 17,600 |
| 2015/10/08 | 1,730 | 1,730 | 1,701 | 1,701 | 16,300 |
| 2015/10/07 | 1,735 | 1,735 | 1,712 | 1,721 | 14,800 |
| 2015/10/06 | 1,735 | 1,744 | 1,711 | 1,720 | 18,100 |
| 2015/10/05 | 1,711 | 1,721 | 1,680 | 1,710 | 18,700 |
| 2015/10/02 | 1,705 | 1,710 | 1,680 | 1,689 | 18,300 |
| 2015/10/01 | 1,742 | 1,742 | 1,699 | 1,730 | 15,000 |
| 2015/09/30 | 1,667 | 1,733 | 1,656 | 1,731 | 21,100 |
| 2015/09/29 | 1,688 | 1,693 | 1,643 | 1,648 | 19,200 |
| 2015/09/28 | 1,694 | 1,742 | 1,670 | 1,710 | 23,900 |
| 2015/09/25 | 1,710 | 1,717 | 1,680 | 1,717 | 22,200 |
| 2015/09/24 | 1,700 | 1,714 | 1,689 | 1,697 | 14,400 |
| 2015/09/18 | 1,711 | 1,713 | 1,693 | 1,708 | 18,200 |
| 2015/09/17 | 1,713 | 1,728 | 1,713 | 1,724 | 5,500 |
| 2015/09/16 | 1,727 | 1,737 | 1,712 | 1,720 | 4,800 |
| 2015/09/15 | 1,744 | 1,744 | 1,722 | 1,727 | 7,700 |
| 2015/09/14 | 1,710 | 1,754 | 1,696 | 1,712 | 16,500 |
| 2015/09/11 | 1,719 | 1,720 | 1,702 | 1,718 | 17,400 |
| 2015/09/10 | 1,693 | 1,706 | 1,679 | 1,702 | 14,000 |
| 2015/09/09 | 1,680 | 1,723 | 1,680 | 1,723 | 13,800 |
| 2015/09/08 | 1,674 | 1,680 | 1,643 | 1,647 | 20,700 |
| 2015/09/07 | 1,655 | 1,677 | 1,655 | 1,674 | 7,700 |
| 2015/09/04 | 1,708 | 1,708 | 1,655 | 1,663 | 16,100 |
| 2015/09/03 | 1,718 | 1,720 | 1,688 | 1,691 | 12,100 |
| 2015/09/02 | 1,658 | 1,715 | 1,658 | 1,668 | 20,500 |
| 2015/09/01 | 1,713 | 1,713 | 1,673 | 1,677 | 22,900 |
| 2015/08/31 | 1,721 | 1,724 | 1,703 | 1,718 | 12,400 |
| 2015/08/28 | 1,725 | 1,725 | 1,694 | 1,715 | 13,700 |
| 2015/08/27 | 1,720 | 1,720 | 1,685 | 1,686 | 9,500 |
| 2015/08/26 | 1,642 | 1,686 | 1,640 | 1,669 | 25,300 |
| 2015/08/25 | 1,633 | 1,749 | 1,611 | 1,629 | 43,600 |
| 2015/08/24 | 1,759 | 1,783 | 1,707 | 1,709 | 35,600 |
| 2015/08/21 | 1,804 | 1,821 | 1,780 | 1,781 | 33,400 |
| 2015/08/20 | 1,850 | 1,850 | 1,826 | 1,835 | 13,700 |
| 2015/08/19 | 1,833 | 1,874 | 1,826 | 1,858 | 19,600 |
| 2015/08/18 | 1,849 | 1,850 | 1,821 | 1,833 | 16,200 |
| 2015/08/17 | 1,837 | 1,843 | 1,822 | 1,841 | 15,200 |
| 2015/08/14 | 1,826 | 1,840 | 1,814 | 1,830 | 17,100 |
| 2015/08/13 | 1,823 | 1,833 | 1,807 | 1,833 | 16,600 |
| 2015/08/12 | 1,827 | 1,833 | 1,811 | 1,824 | 15,800 |
| 2015/08/11 | 1,845 | 1,853 | 1,807 | 1,838 | 31,800 |
| 2015/08/10 | 1,804 | 1,838 | 1,804 | 1,836 | 18,900 |
| 2015/08/07 | 1,801 | 1,805 | 1,789 | 1,803 | 22,500 |
| 2015/08/06 | 1,820 | 1,823 | 1,801 | 1,802 | 27,200 |
| 2015/08/05 | 1,800 | 1,819 | 1,792 | 1,817 | 15,500 |
| 2015/08/04 | 1,808 | 1,815 | 1,792 | 1,800 | 24,100 |
| 2015/08/03 | 1,820 | 1,824 | 1,801 | 1,806 | 24,900 |
| 2015/07/31 | 1,815 | 1,834 | 1,808 | 1,829 | 17,000 |
| 2015/07/30 | 1,809 | 1,820 | 1,804 | 1,815 | 27,800 |
| 2015/07/29 | 1,826 | 1,842 | 1,806 | 1,811 | 26,100 |
| 2015/07/28 | 1,846 | 1,846 | 1,821 | 1,826 | 22,500 |
| 2015/07/27 | 1,860 | 1,870 | 1,834 | 1,846 | 23,600 |
| 2015/07/24 | 1,887 | 1,887 | 1,857 | 1,860 | 24,500 |
| 2015/07/23 | 1,892 | 1,896 | 1,875 | 1,883 | 23,100 |
| 2015/07/22 | 1,923 | 1,928 | 1,891 | 1,891 | 24,100 |
| 2015/07/21 | 1,937 | 1,945 | 1,924 | 1,928 | 5,100 |
| 2015/07/17 | 1,944 | 1,944 | 1,922 | 1,934 | 3,500 |
| 2015/07/16 | 1,940 | 1,946 | 1,925 | 1,938 | 9,900 |
| 2015/07/15 | 1,931 | 1,944 | 1,921 | 1,930 | 14,700 |
| 2015/07/14 | 1,968 | 1,968 | 1,910 | 1,918 | 14,200 |
| 2015/07/13 | 1,930 | 1,930 | 1,875 | 1,910 | 17,900 |
| 2015/07/10 | 1,854 | 1,889 | 1,849 | 1,863 | 19,100 |
| 2015/07/09 | 1,870 | 1,870 | 1,843 | 1,854 | 24,000 |
| 2015/07/08 | 1,936 | 1,949 | 1,882 | 1,882 | 27,800 |
| 2015/07/07 | 1,935 | 1,963 | 1,935 | 1,942 | 7,300 |
| 2015/07/06 | 1,961 | 1,973 | 1,930 | 1,933 | 10,400 |
| 2015/07/03 | 2,012 | 2,013 | 1,979 | 1,980 | 10,400 |
| 2015/07/02 | 2,022 | 2,036 | 1,996 | 2,013 | 25,000 |
| 2015/07/01 | 1,980 | 2,000 | 1,953 | 1,975 | 44,900 |
| 2015/06/30 | 1,973 | 1,990 | 1,972 | 1,980 | 15,400 |
| 2015/06/29 | 1,950 | 2,000 | 1,923 | 1,973 | 21,100 |
| 2015/06/26 | 2,022 | 2,034 | 2,012 | 2,021 | 26,000 |
| 2015/06/25 | 2,059 | 2,069 | 2,035 | 2,037 | 26,300 |
| 2015/06/24 | 2,040 | 2,060 | 2,030 | 2,059 | 33,800 |
| 2015/06/23 | 2,030 | 2,040 | 2,023 | 2,040 | 28,200 |
| 2015/06/22 | 1,991 | 2,039 | 1,991 | 2,030 | 39,100 |
| 2015/06/19 | 1,951 | 1,996 | 1,951 | 1,991 | 30,400 |
| 2015/06/18 | 1,974 | 1,980 | 1,921 | 1,951 | 25,200 |
| 2015/06/17 | 1,960 | 1,989 | 1,958 | 1,974 | 43,700 |
| 2015/06/16 | 1,918 | 1,965 | 1,917 | 1,960 | 41,200 |
| 2015/06/15 | 1,923 | 1,939 | 1,907 | 1,932 | 33,700 |
| 2015/06/12 | 1,906 | 1,924 | 1,906 | 1,920 | 32,300 |
| 2015/06/11 | 1,889 | 1,918 | 1,885 | 1,918 | 42,500 |
| 2015/06/10 | 1,870 | 1,885 | 1,868 | 1,877 | 24,400 |
| 2015/06/09 | 1,885 | 1,890 | 1,867 | 1,870 | 27,300 |
| 2015/06/08 | 1,869 | 1,890 | 1,867 | 1,878 | 31,600 |
| 2015/06/05 | 1,854 | 1,865 | 1,846 | 1,860 | 34,900 |
| 2015/06/04 | 1,850 | 1,859 | 1,835 | 1,853 | 34,500 |
| 2015/06/03 | 1,843 | 1,849 | 1,826 | 1,835 | 20,500 |
| 2015/06/02 | 1,810 | 1,852 | 1,810 | 1,843 | 40,300 |
| 2015/06/01 | 1,810 | 1,810 | 1,794 | 1,808 | 26,100 |
| 2015/05/29 | 1,805 | 1,816 | 1,799 | 1,806 | 19,100 |
| 2015/05/28 | 1,794 | 1,809 | 1,794 | 1,795 | 19,300 |
| 2015/05/27 | 1,786 | 1,809 | 1,786 | 1,803 | 23,700 |
| 2015/05/26 | 1,805 | 1,819 | 1,793 | 1,798 | 18,900 |
| 2015/05/25 | 1,836 | 1,836 | 1,805 | 1,813 | 10,500 |
| 2015/05/22 | 1,820 | 1,821 | 1,806 | 1,810 | 12,200 |
| 2015/05/21 | 1,835 | 1,837 | 1,817 | 1,817 | 12,000 |
| 2015/05/20 | 1,844 | 1,844 | 1,820 | 1,828 | 11,600 |
| 2015/05/19 | 1,844 | 1,852 | 1,825 | 1,835 | 39,900 |
| 2015/05/18 | 1,823 | 1,859 | 1,822 | 1,847 | 54,900 |
| 2015/05/15 | 1,778 | 1,789 | 1,778 | 1,784 | 4,900 |
| 2015/05/14 | 1,781 | 1,789 | 1,773 | 1,778 | 16,200 |
| 2015/05/13 | 1,771 | 1,788 | 1,771 | 1,785 | 6,700 |
| 2015/05/12 | 1,771 | 1,789 | 1,771 | 1,781 | 4,700 |
| 2015/05/11 | 1,785 | 1,800 | 1,767 | 1,787 | 16,100 |
| 2015/05/08 | 1,756 | 1,776 | 1,756 | 1,764 | 12,600 |
| 2015/05/07 | 1,761 | 1,780 | 1,744 | 1,754 | 21,900 |
| 2015/05/01 | 1,782 | 1,792 | 1,770 | 1,772 | 17,800 |
| 2015/04/30 | 1,771 | 1,794 | 1,771 | 1,781 | 12,000 |
| 2015/04/28 | 1,800 | 1,801 | 1,771 | 1,776 | 24,200 |
| 2015/04/27 | 1,809 | 1,815 | 1,803 | 1,809 | 10,800 |
| 2015/04/24 | 1,820 | 1,820 | 1,801 | 1,809 | 9,200 |
| 2015/04/23 | 1,798 | 1,824 | 1,798 | 1,815 | 10,400 |
| 2015/04/22 | 1,810 | 1,814 | 1,790 | 1,814 | 21,000 |
| 2015/04/21 | 1,803 | 1,819 | 1,782 | 1,798 | 16,100 |
| 2015/04/20 | 1,819 | 1,821 | 1,806 | 1,808 | 5,500 |
| 2015/04/17 | 1,826 | 1,829 | 1,800 | 1,820 | 19,900 |
| 2015/04/16 | 1,826 | 1,830 | 1,807 | 1,828 | 13,800 |
| 2015/04/15 | 1,842 | 1,844 | 1,826 | 1,826 | 17,800 |
| 2015/04/14 | 1,830 | 1,840 | 1,824 | 1,838 | 22,600 |
| 2015/04/13 | 1,840 | 1,840 | 1,816 | 1,833 | 11,500 |
| 2015/04/10 | 1,832 | 1,840 | 1,814 | 1,832 | 27,000 |
| 2015/04/09 | 1,831 | 1,838 | 1,815 | 1,832 | 22,100 |
| 2015/04/08 | 1,821 | 1,837 | 1,821 | 1,837 | 25,400 |
| 2015/04/07 | 1,816 | 1,830 | 1,804 | 1,827 | 17,000 |
| 2015/04/06 | 1,808 | 1,826 | 1,804 | 1,821 | 16,000 |
| 2015/04/03 | 1,795 | 1,818 | 1,790 | 1,808 | 14,100 |
| 2015/04/02 | 1,775 | 1,792 | 1,773 | 1,783 | 15,600 |
| 2015/04/01 | 1,780 | 1,791 | 1,765 | 1,775 | 15,000 |
| 2015/03/31 | 1,780 | 1,795 | 1,772 | 1,782 | 14,500 |
| 2015/03/30 | 1,805 | 1,818 | 1,767 | 1,782 | 21,500 |
| 2015/03/27 | 1,830 | 1,834 | 1,802 | 1,805 | 24,500 |
| 2015/03/26 | 1,868 | 1,878 | 1,861 | 1,863 | 18,300 |
| 2015/03/25 | 1,873 | 1,875 | 1,863 | 1,868 | 14,500 |
| 2015/03/24 | 1,860 | 1,873 | 1,859 | 1,865 | 13,800 |
| 2015/03/23 | 1,840 | 1,864 | 1,840 | 1,864 | 16,800 |
| 2015/03/20 | 1,835 | 1,847 | 1,835 | 1,845 | 18,300 |
| 2015/03/19 | 1,843 | 1,849 | 1,832 | 1,841 | 18,500 |
| 2015/03/18 | 1,847 | 1,850 | 1,839 | 1,843 | 16,700 |
| 2015/03/17 | 1,848 | 1,850 | 1,837 | 1,840 | 18,500 |
| 2015/03/16 | 1,839 | 1,839 | 1,830 | 1,839 | 19,400 |
| 2015/03/13 | 1,830 | 1,839 | 1,820 | 1,835 | 25,300 |
| 2015/03/12 | 1,817 | 1,830 | 1,811 | 1,825 | 15,400 |
| 2015/03/11 | 1,800 | 1,817 | 1,800 | 1,805 | 12,700 |
| 2015/03/10 | 1,830 | 1,830 | 1,800 | 1,803 | 23,500 |
| 2015/03/09 | 1,795 | 1,819 | 1,794 | 1,816 | 26,800 |
| 2015/03/06 | 1,780 | 1,799 | 1,780 | 1,799 | 14,500 |
| 2015/03/05 | 1,766 | 1,784 | 1,766 | 1,783 | 11,400 |
| 2015/03/04 | 1,771 | 1,774 | 1,762 | 1,768 | 8,800 |
| 2015/03/03 | 1,765 | 1,774 | 1,757 | 1,761 | 29,700 |
| 2015/03/02 | 1,773 | 1,782 | 1,762 | 1,765 | 32,500 |
| 2015/02/27 | 1,770 | 1,781 | 1,770 | 1,770 | 9,300 |
| 2015/02/26 | 1,765 | 1,774 | 1,760 | 1,770 | 31,300 |
| 2015/02/25 | 1,773 | 1,780 | 1,755 | 1,758 | 35,100 |
| 2015/02/24 | 1,760 | 1,771 | 1,754 | 1,770 | 16,500 |
| 2015/02/23 | 1,750 | 1,756 | 1,747 | 1,748 | 20,900 |
| 2015/02/20 | 1,760 | 1,768 | 1,741 | 1,746 | 32,300 |
| 2015/02/19 | 1,755 | 1,791 | 1,753 | 1,757 | 30,100 |
| 2015/02/18 | 1,760 | 1,773 | 1,750 | 1,751 | 23,200 |
| 2015/02/17 | 1,744 | 1,778 | 1,744 | 1,760 | 15,900 |
| 2015/02/16 | 1,756 | 1,774 | 1,741 | 1,742 | 21,300 |
| 2015/02/13 | 1,799 | 1,868 | 1,730 | 1,753 | 86,200 |
| 2015/02/12 | 1,749 | 1,787 | 1,749 | 1,769 | 11,800 |
| 2015/02/10 | 1,753 | 1,754 | 1,737 | 1,741 | 22,200 |
| 2015/02/09 | 1,774 | 1,780 | 1,751 | 1,754 | 21,600 |
| 2015/02/06 | 1,761 | 1,786 | 1,761 | 1,772 | 7,800 |
| 2015/02/05 | 1,804 | 1,804 | 1,740 | 1,761 | 26,900 |
| 2015/02/04 | 1,846 | 1,846 | 1,701 | 1,805 | 39,900 |
| 2015/02/03 | 1,839 | 1,860 | 1,839 | 1,846 | 19,300 |
| 2015/02/02 | 1,800 | 1,845 | 1,800 | 1,840 | 17,800 |
| 2015/01/30 | 1,849 | 1,851 | 1,828 | 1,840 | 7,300 |
| 2015/01/29 | 1,843 | 1,844 | 1,821 | 1,844 | 6,600 |
| 2015/01/28 | 1,841 | 1,849 | 1,826 | 1,840 | 5,000 |
| 2015/01/27 | 1,828 | 1,848 | 1,820 | 1,841 | 9,000 |
| 2015/01/26 | 1,818 | 1,828 | 1,810 | 1,828 | 5,800 |
| 2015/01/23 | 1,830 | 1,830 | 1,809 | 1,830 | 5,900 |
| 2015/01/22 | 1,790 | 1,809 | 1,785 | 1,809 | 11,200 |
| 2015/01/21 | 1,808 | 1,808 | 1,785 | 1,790 | 4,100 |
| 2015/01/20 | 1,780 | 1,808 | 1,780 | 1,808 | 9,500 |
| 2015/01/19 | 1,793 | 1,799 | 1,774 | 1,783 | 8,500 |
| 2015/01/16 | 1,773 | 1,789 | 1,771 | 1,775 | 14,300 |
| 2015/01/15 | 1,789 | 1,794 | 1,786 | 1,793 | 7,800 |
| 2015/01/14 | 1,788 | 1,789 | 1,772 | 1,772 | 12,100 |
| 2015/01/13 | 1,783 | 1,789 | 1,771 | 1,780 | 10,300 |
| 2015/01/09 | 1,783 | 1,794 | 1,781 | 1,783 | 8,600 |
| 2015/01/08 | 1,779 | 1,799 | 1,771 | 1,786 | 12,600 |
| 2015/01/07 | 1,778 | 1,796 | 1,770 | 1,775 | 8,200 |
| 2015/01/06 | 1,800 | 1,800 | 1,778 | 1,783 | 23,400 |
| 2015/01/05 | 1,825 | 1,830 | 1,817 | 1,825 | 4,400 |