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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,405 | 3,415 | 3,380 | 3,415 | 7,500 |
| 2017/12/28 | 3,395 | 3,415 | 3,355 | 3,410 | 13,100 |
| 2017/12/27 | 3,375 | 3,415 | 3,360 | 3,395 | 7,700 |
| 2017/12/26 | 3,390 | 3,395 | 3,355 | 3,375 | 9,500 |
| 2017/12/25 | 3,335 | 3,390 | 3,320 | 3,385 | 22,900 |
| 2017/12/22 | 3,380 | 3,380 | 3,325 | 3,340 | 19,400 |
| 2017/12/21 | 3,365 | 3,380 | 3,345 | 3,370 | 13,900 |
| 2017/12/20 | 3,390 | 3,395 | 3,360 | 3,375 | 16,000 |
| 2017/12/19 | 3,415 | 3,415 | 3,370 | 3,380 | 11,900 |
| 2017/12/18 | 3,450 | 3,495 | 3,415 | 3,415 | 15,400 |
| 2017/12/15 | 3,360 | 3,445 | 3,350 | 3,435 | 18,900 |
| 2017/12/14 | 3,395 | 3,425 | 3,360 | 3,395 | 19,400 |
| 2017/12/13 | 3,425 | 3,425 | 3,370 | 3,395 | 9,600 |
| 2017/12/12 | 3,510 | 3,535 | 3,400 | 3,430 | 19,100 |
| 2017/12/11 | 3,510 | 3,525 | 3,485 | 3,505 | 11,300 |
| 2017/12/08 | 3,480 | 3,545 | 3,480 | 3,495 | 20,700 |
| 2017/12/07 | 3,365 | 3,550 | 3,365 | 3,530 | 35,100 |
| 2017/12/06 | 3,425 | 3,425 | 3,280 | 3,285 | 42,700 |
| 2017/12/05 | 3,495 | 3,495 | 3,395 | 3,425 | 31,300 |
| 2017/12/04 | 3,485 | 3,485 | 3,425 | 3,425 | 21,100 |
| 2017/12/01 | 3,550 | 3,590 | 3,470 | 3,485 | 12,400 |
| 2017/11/30 | 3,500 | 3,570 | 3,475 | 3,535 | 27,000 |
| 2017/11/29 | 3,490 | 3,510 | 3,465 | 3,485 | 11,600 |
| 2017/11/28 | 3,460 | 3,495 | 3,450 | 3,450 | 21,500 |
| 2017/11/27 | 3,490 | 3,495 | 3,425 | 3,440 | 16,100 |
| 2017/11/24 | 3,550 | 3,550 | 3,480 | 3,500 | 13,300 |
| 2017/11/22 | 3,500 | 3,560 | 3,500 | 3,555 | 24,000 |
| 2017/11/21 | 3,445 | 3,470 | 3,430 | 3,430 | 13,500 |
| 2017/11/20 | 3,455 | 3,510 | 3,440 | 3,445 | 19,600 |
| 2017/11/17 | 3,535 | 3,535 | 3,445 | 3,500 | 34,900 |
| 2017/11/16 | 3,445 | 3,525 | 3,445 | 3,480 | 22,100 |
| 2017/11/15 | 3,500 | 3,520 | 3,405 | 3,445 | 32,900 |
| 2017/11/14 | 3,600 | 3,615 | 3,475 | 3,525 | 40,200 |
| 2017/11/13 | 3,500 | 3,600 | 3,485 | 3,595 | 22,400 |
| 2017/11/10 | 3,390 | 3,455 | 3,390 | 3,440 | 13,400 |
| 2017/11/09 | 3,490 | 3,525 | 3,415 | 3,475 | 21,000 |
| 2017/11/08 | 3,470 | 3,520 | 3,450 | 3,505 | 11,400 |
| 2017/11/07 | 3,430 | 3,530 | 3,430 | 3,495 | 27,700 |
| 2017/11/06 | 3,595 | 3,595 | 3,445 | 3,445 | 25,300 |
| 2017/11/02 | 3,710 | 3,710 | 3,595 | 3,600 | 26,400 |
| 2017/11/01 | 3,710 | 3,770 | 3,650 | 3,710 | 36,100 |
| 2017/10/31 | 3,650 | 3,775 | 3,645 | 3,705 | 93,800 |
| 2017/10/30 | 3,545 | 3,650 | 3,530 | 3,630 | 94,000 |
| 2017/10/27 | 3,460 | 3,500 | 3,410 | 3,425 | 19,200 |
| 2017/10/26 | 3,430 | 3,475 | 3,405 | 3,425 | 17,700 |
| 2017/10/25 | 3,500 | 3,515 | 3,450 | 3,455 | 13,100 |
| 2017/10/24 | 3,515 | 3,535 | 3,495 | 3,500 | 7,600 |
| 2017/10/23 | 3,490 | 3,535 | 3,470 | 3,520 | 23,600 |
| 2017/10/20 | 3,385 | 3,475 | 3,385 | 3,450 | 30,100 |
| 2017/10/19 | 3,375 | 3,420 | 3,340 | 3,385 | 27,500 |
| 2017/10/18 | 3,450 | 3,450 | 3,325 | 3,340 | 26,200 |
| 2017/10/17 | 3,435 | 3,450 | 3,405 | 3,420 | 14,100 |
| 2017/10/16 | 3,560 | 3,590 | 3,470 | 3,470 | 21,000 |
| 2017/10/13 | 3,480 | 3,610 | 3,440 | 3,585 | 39,100 |
| 2017/10/12 | 3,405 | 3,545 | 3,405 | 3,490 | 26,700 |
| 2017/10/11 | 3,495 | 3,495 | 3,405 | 3,405 | 15,800 |
| 2017/10/10 | 3,425 | 3,530 | 3,405 | 3,495 | 28,000 |
| 2017/10/06 | 3,510 | 3,530 | 3,490 | 3,495 | 23,200 |
| 2017/10/05 | 3,415 | 3,540 | 3,390 | 3,495 | 36,100 |
| 2017/10/04 | 3,495 | 3,495 | 3,420 | 3,425 | 23,900 |
| 2017/10/03 | 3,600 | 3,625 | 3,475 | 3,485 | 54,200 |
| 2017/10/02 | 3,590 | 3,600 | 3,505 | 3,580 | 36,300 |
| 2017/09/29 | 3,565 | 3,645 | 3,520 | 3,520 | 38,500 |
| 2017/09/28 | 3,500 | 3,645 | 3,480 | 3,565 | 49,100 |
| 2017/09/27 | 3,405 | 3,480 | 3,375 | 3,430 | 46,100 |
| 2017/09/26 | 3,460 | 3,460 | 3,355 | 3,365 | 56,000 |
| 2017/09/25 | 3,515 | 3,585 | 3,500 | 3,530 | 51,500 |
| 2017/09/22 | 3,600 | 3,660 | 3,510 | 3,515 | 48,300 |
| 2017/09/21 | 3,600 | 3,620 | 3,530 | 3,575 | 55,600 |
| 2017/09/20 | 3,470 | 3,630 | 3,435 | 3,600 | 70,200 |
| 2017/09/19 | 3,380 | 3,445 | 3,350 | 3,405 | 52,300 |
| 2017/09/15 | 3,300 | 3,440 | 3,260 | 3,380 | 61,500 |
| 2017/09/14 | 3,345 | 3,350 | 3,180 | 3,230 | 73,600 |
| 2017/09/13 | 3,430 | 3,535 | 3,370 | 3,405 | 58,300 |
| 2017/09/12 | 3,285 | 3,395 | 3,280 | 3,375 | 19,100 |
| 2017/09/11 | 3,200 | 3,545 | 3,200 | 3,270 | 78,300 |
| 2017/09/08 | 3,110 | 3,210 | 3,075 | 3,175 | 70,900 |
| 2017/09/07 | 2,985 | 3,115 | 2,983 | 3,100 | 49,600 |
| 2017/09/06 | 2,902 | 2,978 | 2,835 | 2,976 | 23,600 |
| 2017/09/05 | 2,916 | 2,951 | 2,852 | 2,852 | 17,300 |
| 2017/09/04 | 2,946 | 2,981 | 2,882 | 2,922 | 16,500 |
| 2017/09/01 | 2,960 | 2,960 | 2,900 | 2,934 | 19,800 |
| 2017/08/31 | 2,874 | 2,975 | 2,867 | 2,960 | 20,500 |
| 2017/08/30 | 2,885 | 2,885 | 2,856 | 2,874 | 8,500 |
| 2017/08/29 | 2,870 | 2,938 | 2,856 | 2,888 | 28,600 |
| 2017/08/28 | 2,850 | 2,857 | 2,814 | 2,855 | 10,000 |
| 2017/08/25 | 2,817 | 2,825 | 2,785 | 2,823 | 11,800 |
| 2017/08/24 | 2,880 | 2,880 | 2,824 | 2,827 | 9,600 |
| 2017/08/23 | 2,810 | 2,860 | 2,810 | 2,860 | 11,500 |
| 2017/08/22 | 2,820 | 2,874 | 2,809 | 2,814 | 10,700 |
| 2017/08/21 | 2,836 | 2,836 | 2,786 | 2,811 | 10,900 |
| 2017/08/18 | 2,824 | 2,872 | 2,799 | 2,834 | 21,400 |
| 2017/08/17 | 2,845 | 2,864 | 2,812 | 2,815 | 9,900 |
| 2017/08/16 | 2,838 | 2,879 | 2,832 | 2,865 | 27,500 |
| 2017/08/15 | 2,769 | 2,847 | 2,756 | 2,835 | 34,800 |
| 2017/08/14 | 2,771 | 2,774 | 2,722 | 2,722 | 27,300 |
| 2017/08/10 | 2,765 | 2,774 | 2,745 | 2,771 | 12,800 |
| 2017/08/09 | 2,778 | 2,778 | 2,739 | 2,763 | 23,000 |
| 2017/08/08 | 2,789 | 2,789 | 2,749 | 2,779 | 9,000 |
| 2017/08/07 | 2,810 | 2,812 | 2,760 | 2,784 | 13,000 |
| 2017/08/04 | 2,763 | 2,811 | 2,763 | 2,784 | 13,600 |
| 2017/08/03 | 2,765 | 2,777 | 2,735 | 2,775 | 26,800 |
| 2017/08/02 | 2,750 | 2,781 | 2,733 | 2,765 | 26,200 |
| 2017/08/01 | 2,730 | 2,757 | 2,714 | 2,740 | 43,000 |
| 2017/07/31 | 2,645 | 2,885 | 2,634 | 2,696 | 142,200 |
| 2017/07/28 | 2,521 | 2,524 | 2,495 | 2,498 | 17,300 |
| 2017/07/27 | 2,539 | 2,552 | 2,513 | 2,520 | 15,400 |
| 2017/07/26 | 2,589 | 2,592 | 2,530 | 2,539 | 19,800 |
| 2017/07/25 | 2,599 | 2,600 | 2,547 | 2,583 | 18,700 |
| 2017/07/24 | 2,619 | 2,620 | 2,510 | 2,578 | 21,800 |
| 2017/07/21 | 2,590 | 2,628 | 2,584 | 2,619 | 22,200 |
| 2017/07/20 | 2,523 | 2,606 | 2,523 | 2,594 | 20,800 |
| 2017/07/19 | 2,511 | 2,529 | 2,509 | 2,520 | 9,600 |
| 2017/07/18 | 2,522 | 2,531 | 2,498 | 2,524 | 16,500 |
| 2017/07/14 | 2,537 | 2,553 | 2,528 | 2,533 | 10,400 |
| 2017/07/13 | 2,571 | 2,581 | 2,538 | 2,546 | 12,300 |
| 2017/07/12 | 2,574 | 2,575 | 2,551 | 2,561 | 6,700 |
| 2017/07/11 | 2,549 | 2,574 | 2,536 | 2,552 | 11,400 |
| 2017/07/10 | 2,532 | 2,563 | 2,525 | 2,552 | 9,900 |
| 2017/07/07 | 2,557 | 2,591 | 2,530 | 2,532 | 21,800 |
| 2017/07/06 | 2,571 | 2,618 | 2,556 | 2,564 | 30,700 |
| 2017/07/05 | 2,545 | 2,598 | 2,531 | 2,586 | 28,900 |
| 2017/07/04 | 2,623 | 2,623 | 2,542 | 2,561 | 26,900 |
| 2017/07/03 | 2,640 | 2,647 | 2,572 | 2,585 | 23,600 |
| 2017/06/30 | 2,678 | 2,678 | 2,576 | 2,590 | 26,800 |
| 2017/06/29 | 2,673 | 2,685 | 2,637 | 2,666 | 11,600 |
| 2017/06/28 | 2,720 | 2,742 | 2,664 | 2,671 | 16,600 |
| 2017/06/27 | 2,750 | 2,750 | 2,720 | 2,727 | 6,800 |
| 2017/06/26 | 2,718 | 2,777 | 2,709 | 2,743 | 9,100 |
| 2017/06/23 | 2,750 | 2,754 | 2,700 | 2,705 | 11,400 |
| 2017/06/22 | 2,749 | 2,750 | 2,721 | 2,738 | 5,000 |
| 2017/06/21 | 2,734 | 2,749 | 2,711 | 2,717 | 10,500 |
| 2017/06/20 | 2,726 | 2,740 | 2,712 | 2,732 | 9,300 |
| 2017/06/19 | 2,676 | 2,734 | 2,676 | 2,725 | 12,000 |
| 2017/06/16 | 2,716 | 2,740 | 2,651 | 2,673 | 22,000 |
| 2017/06/15 | 2,694 | 2,713 | 2,658 | 2,682 | 15,400 |
| 2017/06/14 | 2,700 | 2,718 | 2,686 | 2,686 | 23,300 |
| 2017/06/13 | 2,661 | 2,679 | 2,644 | 2,679 | 11,000 |
| 2017/06/12 | 2,652 | 2,671 | 2,633 | 2,644 | 18,700 |
| 2017/06/09 | 2,635 | 2,661 | 2,630 | 2,652 | 23,500 |
| 2017/06/08 | 2,643 | 2,667 | 2,637 | 2,639 | 18,100 |
| 2017/06/07 | 2,619 | 2,656 | 2,619 | 2,643 | 9,500 |
| 2017/06/06 | 2,660 | 2,665 | 2,637 | 2,645 | 13,000 |
| 2017/06/05 | 2,633 | 2,674 | 2,620 | 2,667 | 18,600 |
| 2017/06/02 | 2,622 | 2,645 | 2,606 | 2,633 | 25,300 |
| 2017/06/01 | 2,575 | 2,625 | 2,570 | 2,612 | 10,400 |
| 2017/05/31 | 2,604 | 2,620 | 2,568 | 2,593 | 22,800 |
| 2017/05/30 | 2,542 | 2,603 | 2,532 | 2,593 | 19,800 |
| 2017/05/29 | 2,522 | 2,579 | 2,522 | 2,562 | 19,100 |
| 2017/05/26 | 2,580 | 2,585 | 2,532 | 2,557 | 23,400 |
| 2017/05/25 | 2,650 | 2,650 | 2,590 | 2,590 | 19,900 |
| 2017/05/24 | 2,578 | 2,650 | 2,571 | 2,650 | 32,400 |
| 2017/05/23 | 2,516 | 2,557 | 2,516 | 2,545 | 14,500 |
| 2017/05/22 | 2,476 | 2,532 | 2,451 | 2,516 | 26,200 |
| 2017/05/19 | 2,490 | 2,497 | 2,460 | 2,493 | 14,200 |
| 2017/05/18 | 2,436 | 2,497 | 2,418 | 2,490 | 23,500 |
| 2017/05/17 | 2,475 | 2,494 | 2,444 | 2,486 | 13,700 |
| 2017/05/16 | 2,494 | 2,534 | 2,424 | 2,460 | 55,400 |
| 2017/05/15 | 2,534 | 2,545 | 2,491 | 2,504 | 25,700 |
| 2017/05/12 | 2,584 | 2,591 | 2,562 | 2,584 | 8,300 |
| 2017/05/11 | 2,551 | 2,584 | 2,535 | 2,584 | 9,900 |
| 2017/05/10 | 2,585 | 2,589 | 2,567 | 2,572 | 13,900 |
| 2017/05/09 | 2,615 | 2,651 | 2,582 | 2,592 | 21,200 |
| 2017/05/08 | 2,620 | 2,658 | 2,608 | 2,639 | 33,800 |
| 2017/05/02 | 2,560 | 2,618 | 2,556 | 2,613 | 33,800 |
| 2017/05/01 | 2,485 | 2,566 | 2,470 | 2,510 | 31,000 |
| 2017/04/28 | 2,499 | 2,525 | 2,468 | 2,508 | 25,100 |
| 2017/04/27 | 2,426 | 2,494 | 2,414 | 2,487 | 25,600 |
| 2017/04/26 | 2,437 | 2,437 | 2,396 | 2,415 | 16,500 |
| 2017/04/25 | 2,371 | 2,410 | 2,363 | 2,401 | 12,400 |
| 2017/04/24 | 2,400 | 2,405 | 2,367 | 2,391 | 10,400 |
| 2017/04/21 | 2,337 | 2,375 | 2,305 | 2,354 | 16,000 |
| 2017/04/20 | 2,310 | 2,359 | 2,308 | 2,335 | 13,300 |
| 2017/04/19 | 2,299 | 2,345 | 2,299 | 2,309 | 17,200 |
| 2017/04/18 | 2,272 | 2,313 | 2,272 | 2,299 | 5,700 |
| 2017/04/17 | 2,297 | 2,312 | 2,245 | 2,249 | 11,900 |
| 2017/04/14 | 2,228 | 2,254 | 2,228 | 2,247 | 9,900 |
| 2017/04/13 | 2,223 | 2,253 | 2,218 | 2,241 | 15,800 |
| 2017/04/12 | 2,293 | 2,304 | 2,237 | 2,273 | 17,800 |
| 2017/04/11 | 2,314 | 2,364 | 2,307 | 2,307 | 14,900 |
| 2017/04/10 | 2,338 | 2,388 | 2,320 | 2,364 | 19,800 |
| 2017/04/07 | 2,363 | 2,388 | 2,340 | 2,362 | 11,400 |
| 2017/04/06 | 2,394 | 2,397 | 2,357 | 2,357 | 19,000 |
| 2017/04/05 | 2,403 | 2,448 | 2,403 | 2,417 | 20,900 |
| 2017/04/04 | 2,412 | 2,456 | 2,397 | 2,432 | 23,300 |
| 2017/04/03 | 2,343 | 2,476 | 2,323 | 2,452 | 30,700 |
| 2017/03/31 | 2,345 | 2,381 | 2,333 | 2,333 | 22,400 |
| 2017/03/30 | 2,410 | 2,410 | 2,348 | 2,352 | 28,500 |
| 2017/03/29 | 2,402 | 2,450 | 2,400 | 2,418 | 18,200 |
| 2017/03/28 | 2,455 | 2,457 | 2,424 | 2,449 | 33,200 |
| 2017/03/27 | 2,504 | 2,504 | 2,453 | 2,458 | 15,400 |
| 2017/03/24 | 2,499 | 2,541 | 2,499 | 2,510 | 15,700 |
| 2017/03/23 | 2,511 | 2,511 | 2,471 | 2,474 | 11,600 |
| 2017/03/22 | 2,500 | 2,501 | 2,474 | 2,491 | 22,100 |
| 2017/03/21 | 2,472 | 2,516 | 2,460 | 2,497 | 15,600 |
| 2017/03/17 | 2,507 | 2,517 | 2,488 | 2,491 | 13,500 |
| 2017/03/16 | 2,534 | 2,551 | 2,515 | 2,542 | 9,400 |
| 2017/03/15 | 2,570 | 2,571 | 2,527 | 2,534 | 11,000 |
| 2017/03/14 | 2,588 | 2,594 | 2,573 | 2,592 | 5,500 |
| 2017/03/13 | 2,552 | 2,599 | 2,547 | 2,588 | 16,200 |
| 2017/03/10 | 2,588 | 2,588 | 2,542 | 2,577 | 37,300 |
| 2017/03/09 | 2,554 | 2,569 | 2,543 | 2,564 | 6,800 |
| 2017/03/08 | 2,565 | 2,583 | 2,540 | 2,555 | 11,300 |
| 2017/03/07 | 2,625 | 2,650 | 2,558 | 2,566 | 30,800 |
| 2017/03/06 | 2,616 | 2,650 | 2,616 | 2,633 | 33,800 |
| 2017/03/03 | 2,604 | 2,619 | 2,586 | 2,611 | 13,000 |
| 2017/03/02 | 2,645 | 2,645 | 2,588 | 2,604 | 16,600 |
| 2017/03/01 | 2,600 | 2,644 | 2,570 | 2,644 | 32,000 |
| 2017/02/28 | 2,548 | 2,626 | 2,530 | 2,579 | 30,800 |
| 2017/02/27 | 2,540 | 2,540 | 2,471 | 2,515 | 24,300 |
| 2017/02/24 | 2,545 | 2,630 | 2,525 | 2,545 | 52,700 |
| 2017/02/23 | 2,535 | 2,548 | 2,508 | 2,516 | 20,600 |
| 2017/02/22 | 2,540 | 2,540 | 2,487 | 2,515 | 15,600 |
| 2017/02/21 | 2,469 | 2,566 | 2,469 | 2,526 | 27,000 |
| 2017/02/20 | 2,440 | 2,464 | 2,411 | 2,463 | 11,800 |
| 2017/02/17 | 2,388 | 2,440 | 2,380 | 2,438 | 16,300 |
| 2017/02/16 | 2,420 | 2,440 | 2,388 | 2,388 | 18,200 |
| 2017/02/15 | 2,437 | 2,463 | 2,396 | 2,397 | 18,800 |
| 2017/02/14 | 2,444 | 2,490 | 2,424 | 2,430 | 17,000 |
| 2017/02/13 | 2,429 | 2,440 | 2,394 | 2,423 | 23,900 |
| 2017/02/10 | 2,430 | 2,437 | 2,402 | 2,424 | 20,600 |
| 2017/02/09 | 2,417 | 2,439 | 2,405 | 2,418 | 13,200 |
| 2017/02/08 | 2,453 | 2,453 | 2,400 | 2,435 | 16,800 |
| 2017/02/07 | 2,433 | 2,449 | 2,426 | 2,443 | 17,500 |
| 2017/02/06 | 2,460 | 2,480 | 2,431 | 2,451 | 25,000 |
| 2017/02/03 | 2,436 | 2,490 | 2,436 | 2,439 | 16,800 |
| 2017/02/02 | 2,432 | 2,505 | 2,425 | 2,427 | 26,200 |
| 2017/02/01 | 2,472 | 2,500 | 2,431 | 2,444 | 38,200 |
| 2017/01/31 | 2,510 | 2,544 | 2,470 | 2,521 | 68,700 |
| 2017/01/30 | 2,409 | 2,600 | 2,341 | 2,600 | 169,900 |
| 2017/01/27 | 2,330 | 2,330 | 2,254 | 2,266 | 27,800 |
| 2017/01/26 | 2,330 | 2,330 | 2,263 | 2,299 | 21,700 |
| 2017/01/25 | 2,244 | 2,332 | 2,244 | 2,288 | 36,700 |
| 2017/01/24 | 2,250 | 2,250 | 2,205 | 2,212 | 31,800 |
| 2017/01/23 | 2,250 | 2,270 | 2,240 | 2,260 | 8,000 |
| 2017/01/20 | 2,261 | 2,275 | 2,235 | 2,262 | 15,000 |
| 2017/01/19 | 2,294 | 2,302 | 2,257 | 2,274 | 7,000 |
| 2017/01/18 | 2,229 | 2,267 | 2,229 | 2,256 | 12,500 |
| 2017/01/17 | 2,310 | 2,311 | 2,250 | 2,251 | 10,100 |
| 2017/01/16 | 2,299 | 2,311 | 2,279 | 2,304 | 18,000 |
| 2017/01/13 | 2,235 | 2,289 | 2,235 | 2,280 | 20,100 |
| 2017/01/12 | 2,273 | 2,274 | 2,229 | 2,264 | 21,700 |
| 2017/01/11 | 2,283 | 2,295 | 2,262 | 2,286 | 16,900 |
| 2017/01/10 | 2,280 | 2,280 | 2,233 | 2,251 | 31,500 |
| 2017/01/06 | 2,301 | 2,301 | 2,267 | 2,288 | 22,900 |
| 2017/01/05 | 2,358 | 2,358 | 2,309 | 2,313 | 27,900 |
| 2017/01/04 | 2,352 | 2,392 | 2,323 | 2,371 | 24,700 |