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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,270 | 3,270 | 3,215 | 3,235 | 32,600 |
| 2020/12/29 | 3,210 | 3,255 | 3,175 | 3,255 | 25,300 |
| 2020/12/28 | 3,140 | 3,275 | 3,140 | 3,200 | 54,900 |
| 2020/12/25 | 3,210 | 3,210 | 3,150 | 3,175 | 25,300 |
| 2020/12/24 | 3,150 | 3,180 | 3,125 | 3,165 | 31,900 |
| 2020/12/23 | 3,070 | 3,190 | 3,070 | 3,180 | 33,700 |
| 2020/12/22 | 3,155 | 3,190 | 3,110 | 3,110 | 33,700 |
| 2020/12/21 | 3,175 | 3,220 | 3,150 | 3,185 | 41,900 |
| 2020/12/18 | 3,145 | 3,235 | 3,140 | 3,200 | 72,700 |
| 2020/12/17 | 3,105 | 3,155 | 3,045 | 3,145 | 61,700 |
| 2020/12/16 | 3,135 | 3,135 | 3,090 | 3,105 | 51,300 |
| 2020/12/15 | 3,140 | 3,160 | 3,095 | 3,105 | 54,300 |
| 2020/12/14 | 3,085 | 3,185 | 3,085 | 3,125 | 63,500 |
| 2020/12/11 | 3,010 | 3,070 | 3,005 | 3,060 | 42,300 |
| 2020/12/10 | 3,010 | 3,030 | 2,990 | 2,999 | 29,400 |
| 2020/12/09 | 3,060 | 3,060 | 2,998 | 3,030 | 26,400 |
| 2020/12/08 | 2,981 | 3,025 | 2,964 | 3,010 | 26,300 |
| 2020/12/07 | 3,055 | 3,060 | 2,971 | 2,995 | 70,600 |
| 2020/12/04 | 3,135 | 3,160 | 3,055 | 3,055 | 49,300 |
| 2020/12/03 | 3,190 | 3,195 | 3,140 | 3,185 | 51,900 |
| 2020/12/02 | 3,215 | 3,230 | 3,185 | 3,200 | 60,700 |
| 2020/12/01 | 3,220 | 3,250 | 3,190 | 3,215 | 46,700 |
| 2020/11/30 | 3,270 | 3,270 | 3,185 | 3,200 | 49,400 |
| 2020/11/27 | 3,240 | 3,295 | 3,240 | 3,250 | 56,200 |
| 2020/11/26 | 3,225 | 3,255 | 3,195 | 3,240 | 52,400 |
| 2020/11/25 | 3,330 | 3,330 | 3,215 | 3,220 | 66,300 |
| 2020/11/24 | 3,330 | 3,355 | 3,220 | 3,285 | 76,700 |
| 2020/11/20 | 3,215 | 3,295 | 3,215 | 3,265 | 20,700 |
| 2020/11/19 | 3,245 | 3,315 | 3,235 | 3,255 | 84,500 |
| 2020/11/18 | 3,305 | 3,350 | 3,200 | 3,255 | 85,200 |
| 2020/11/17 | 3,300 | 3,315 | 3,240 | 3,300 | 60,700 |
| 2020/11/16 | 3,320 | 3,335 | 3,250 | 3,295 | 56,800 |
| 2020/11/13 | 3,300 | 3,330 | 3,240 | 3,280 | 34,700 |
| 2020/11/12 | 3,305 | 3,365 | 3,290 | 3,300 | 28,500 |
| 2020/11/11 | 3,350 | 3,360 | 3,265 | 3,305 | 49,900 |
| 2020/11/10 | 3,330 | 3,345 | 3,240 | 3,310 | 62,100 |
| 2020/11/09 | 3,475 | 3,475 | 3,330 | 3,400 | 46,500 |
| 2020/11/06 | 3,365 | 3,390 | 3,300 | 3,380 | 46,500 |
| 2020/11/05 | 3,270 | 3,380 | 3,255 | 3,365 | 51,900 |
| 2020/11/04 | 3,270 | 3,320 | 3,210 | 3,280 | 55,400 |
| 2020/11/02 | 3,195 | 3,290 | 3,180 | 3,210 | 76,100 |
| 2020/10/30 | 3,250 | 3,310 | 3,200 | 3,225 | 81,300 |
| 2020/10/29 | 3,245 | 3,250 | 3,180 | 3,230 | 60,900 |
| 2020/10/28 | 3,250 | 3,260 | 3,180 | 3,240 | 42,500 |
| 2020/10/27 | 3,205 | 3,265 | 3,175 | 3,250 | 39,600 |
| 2020/10/26 | 3,215 | 3,270 | 3,200 | 3,205 | 32,200 |
| 2020/10/23 | 3,210 | 3,290 | 3,195 | 3,245 | 69,500 |
| 2020/10/22 | 3,250 | 3,270 | 3,160 | 3,170 | 55,300 |
| 2020/10/21 | 3,315 | 3,355 | 3,260 | 3,260 | 43,600 |
| 2020/10/20 | 3,385 | 3,420 | 3,335 | 3,335 | 24,800 |
| 2020/10/19 | 3,335 | 3,395 | 3,325 | 3,385 | 58,300 |
| 2020/10/16 | 3,320 | 3,355 | 3,295 | 3,315 | 42,200 |
| 2020/10/15 | 3,290 | 3,365 | 3,290 | 3,320 | 49,700 |
| 2020/10/14 | 3,230 | 3,360 | 3,230 | 3,330 | 62,300 |
| 2020/10/13 | 3,290 | 3,290 | 3,225 | 3,260 | 42,300 |
| 2020/10/12 | 3,365 | 3,375 | 3,260 | 3,290 | 36,200 |
| 2020/10/09 | 3,290 | 3,330 | 3,190 | 3,300 | 72,600 |
| 2020/10/08 | 3,320 | 3,370 | 3,295 | 3,315 | 71,300 |
| 2020/10/07 | 3,400 | 3,440 | 3,330 | 3,390 | 87,000 |
| 2020/10/06 | 3,495 | 3,545 | 3,385 | 3,470 | 64,000 |
| 2020/10/05 | 3,540 | 3,590 | 3,485 | 3,565 | 30,900 |
| 2020/10/02 | 3,560 | 3,635 | 3,435 | 3,485 | 75,600 |
| 2020/09/30 | 3,750 | 3,760 | 3,605 | 3,605 | 49,500 |
| 2020/09/29 | 3,685 | 3,760 | 3,665 | 3,720 | 67,600 |
| 2020/09/28 | 3,675 | 3,730 | 3,620 | 3,695 | 75,700 |
| 2020/09/25 | 3,650 | 3,700 | 3,595 | 3,605 | 55,000 |
| 2020/09/24 | 3,590 | 3,635 | 3,560 | 3,590 | 41,100 |
| 2020/09/23 | 3,600 | 3,650 | 3,550 | 3,605 | 53,900 |
| 2020/09/18 | 3,645 | 3,715 | 3,630 | 3,650 | 61,900 |
| 2020/09/17 | 3,575 | 3,645 | 3,570 | 3,635 | 19,100 |
| 2020/09/16 | 3,545 | 3,620 | 3,520 | 3,600 | 40,900 |
| 2020/09/15 | 3,500 | 3,505 | 3,455 | 3,490 | 25,700 |
| 2020/09/14 | 3,485 | 3,495 | 3,415 | 3,470 | 32,000 |
| 2020/09/11 | 3,415 | 3,450 | 3,370 | 3,450 | 47,800 |
| 2020/09/10 | 3,425 | 3,465 | 3,405 | 3,420 | 32,300 |
| 2020/09/09 | 3,345 | 3,405 | 3,335 | 3,405 | 46,100 |
| 2020/09/08 | 3,415 | 3,415 | 3,330 | 3,400 | 58,000 |
| 2020/09/07 | 3,505 | 3,520 | 3,410 | 3,450 | 45,100 |
| 2020/09/04 | 3,485 | 3,515 | 3,465 | 3,505 | 30,800 |
| 2020/09/03 | 3,600 | 3,630 | 3,540 | 3,555 | 35,800 |
| 2020/09/02 | 3,470 | 3,575 | 3,470 | 3,575 | 27,200 |
| 2020/09/01 | 3,445 | 3,490 | 3,420 | 3,475 | 24,500 |
| 2020/08/31 | 3,440 | 3,540 | 3,440 | 3,505 | 31,300 |
| 2020/08/28 | 3,475 | 3,535 | 3,385 | 3,410 | 42,000 |
| 2020/08/27 | 3,470 | 3,540 | 3,440 | 3,520 | 55,600 |
| 2020/08/26 | 3,510 | 3,535 | 3,470 | 3,525 | 72,600 |
| 2020/08/25 | 3,590 | 3,610 | 3,525 | 3,580 | 71,600 |
| 2020/08/24 | 3,515 | 3,620 | 3,500 | 3,605 | 48,500 |
| 2020/08/21 | 3,475 | 3,505 | 3,430 | 3,490 | 46,300 |
| 2020/08/20 | 3,400 | 3,440 | 3,400 | 3,425 | 35,000 |
| 2020/08/19 | 3,450 | 3,450 | 3,320 | 3,380 | 61,200 |
| 2020/08/18 | 3,395 | 3,420 | 3,395 | 3,405 | 51,400 |
| 2020/08/17 | 3,390 | 3,435 | 3,355 | 3,400 | 49,100 |
| 2020/08/14 | 3,375 | 3,435 | 3,335 | 3,400 | 48,400 |
| 2020/08/13 | 3,315 | 3,365 | 3,300 | 3,345 | 44,200 |
| 2020/08/12 | 3,180 | 3,280 | 3,155 | 3,270 | 52,600 |
| 2020/08/11 | 3,150 | 3,215 | 3,145 | 3,190 | 46,000 |
| 2020/08/07 | 3,200 | 3,215 | 3,125 | 3,160 | 34,200 |
| 2020/08/06 | 3,165 | 3,250 | 3,165 | 3,245 | 55,200 |
| 2020/08/05 | 3,260 | 3,265 | 3,200 | 3,235 | 56,000 |
| 2020/08/04 | 3,345 | 3,460 | 3,275 | 3,310 | 51,200 |
| 2020/08/03 | 3,260 | 3,440 | 3,260 | 3,360 | 99,500 |
| 2020/07/31 | 3,350 | 3,370 | 3,200 | 3,235 | 52,100 |
| 2020/07/30 | 3,400 | 3,400 | 3,285 | 3,390 | 46,600 |
| 2020/07/29 | 3,420 | 3,455 | 3,385 | 3,385 | 42,900 |
| 2020/07/28 | 3,450 | 3,510 | 3,405 | 3,420 | 51,400 |
| 2020/07/27 | 3,320 | 3,390 | 3,255 | 3,385 | 48,300 |
| 2020/07/22 | 3,350 | 3,350 | 3,280 | 3,280 | 24,500 |
| 2020/07/21 | 3,290 | 3,390 | 3,275 | 3,375 | 55,300 |
| 2020/07/20 | 3,275 | 3,310 | 3,190 | 3,290 | 31,400 |
| 2020/07/17 | 3,285 | 3,325 | 3,235 | 3,250 | 24,100 |
| 2020/07/16 | 3,360 | 3,375 | 3,255 | 3,265 | 18,300 |
| 2020/07/15 | 3,325 | 3,350 | 3,260 | 3,350 | 39,400 |
| 2020/07/14 | 3,315 | 3,315 | 3,210 | 3,295 | 44,700 |
| 2020/07/13 | 3,385 | 3,390 | 3,285 | 3,325 | 49,700 |
| 2020/07/10 | 3,360 | 3,360 | 3,275 | 3,315 | 67,600 |
| 2020/07/09 | 3,330 | 3,345 | 3,210 | 3,320 | 56,200 |
| 2020/07/08 | 3,350 | 3,415 | 3,270 | 3,300 | 63,100 |
| 2020/07/07 | 3,380 | 3,380 | 3,255 | 3,310 | 47,900 |
| 2020/07/06 | 3,400 | 3,420 | 3,345 | 3,400 | 67,300 |
| 2020/07/03 | 3,360 | 3,385 | 3,315 | 3,330 | 53,700 |
| 2020/07/02 | 3,345 | 3,405 | 3,285 | 3,330 | 108,000 |
| 2020/07/01 | 3,365 | 3,380 | 3,270 | 3,275 | 57,000 |
| 2020/06/30 | 3,485 | 3,500 | 3,350 | 3,360 | 76,500 |
| 2020/06/29 | 3,550 | 3,550 | 3,400 | 3,455 | 70,400 |
| 2020/06/26 | 3,550 | 3,590 | 3,505 | 3,575 | 43,100 |
| 2020/06/25 | 3,600 | 3,640 | 3,550 | 3,560 | 47,200 |
| 2020/06/24 | 3,665 | 3,665 | 3,575 | 3,605 | 32,900 |
| 2020/06/23 | 3,600 | 3,665 | 3,580 | 3,645 | 30,100 |
| 2020/06/22 | 3,580 | 3,610 | 3,535 | 3,565 | 18,800 |
| 2020/06/19 | 3,610 | 3,655 | 3,585 | 3,625 | 29,300 |
| 2020/06/18 | 3,690 | 3,710 | 3,615 | 3,630 | 25,500 |
| 2020/06/17 | 3,615 | 3,710 | 3,570 | 3,690 | 33,100 |
| 2020/06/16 | 3,615 | 3,630 | 3,565 | 3,630 | 33,000 |
| 2020/06/15 | 3,595 | 3,615 | 3,560 | 3,560 | 39,700 |
| 2020/06/12 | 3,580 | 3,600 | 3,505 | 3,585 | 43,800 |
| 2020/06/11 | 3,690 | 3,740 | 3,605 | 3,610 | 25,500 |
| 2020/06/10 | 3,610 | 3,715 | 3,605 | 3,680 | 36,700 |
| 2020/06/09 | 3,605 | 3,640 | 3,550 | 3,605 | 45,300 |
| 2020/06/08 | 3,655 | 3,655 | 3,515 | 3,570 | 37,800 |
| 2020/06/05 | 3,670 | 3,670 | 3,585 | 3,585 | 30,200 |
| 2020/06/04 | 3,680 | 3,690 | 3,640 | 3,670 | 27,300 |
| 2020/06/03 | 3,730 | 3,730 | 3,625 | 3,655 | 35,100 |
| 2020/06/02 | 3,750 | 3,760 | 3,655 | 3,725 | 73,300 |
| 2020/06/01 | 3,695 | 3,845 | 3,620 | 3,820 | 85,400 |
| 2020/05/29 | 3,495 | 3,725 | 3,455 | 3,715 | 115,000 |
| 2020/05/28 | 3,430 | 3,455 | 3,385 | 3,425 | 69,700 |
| 2020/05/27 | 3,500 | 3,505 | 3,340 | 3,360 | 98,500 |
| 2020/05/26 | 3,550 | 3,550 | 3,500 | 3,505 | 33,800 |
| 2020/05/25 | 3,580 | 3,580 | 3,510 | 3,530 | 38,300 |
| 2020/05/22 | 3,605 | 3,605 | 3,535 | 3,545 | 48,100 |
| 2020/05/21 | 3,650 | 3,655 | 3,600 | 3,635 | 28,700 |
| 2020/05/20 | 3,680 | 3,720 | 3,625 | 3,660 | 49,300 |
| 2020/05/19 | 3,685 | 3,710 | 3,615 | 3,710 | 72,800 |
| 2020/05/18 | 3,700 | 3,715 | 3,600 | 3,695 | 102,600 |
| 2020/05/15 | 3,500 | 3,670 | 3,490 | 3,630 | 64,900 |
| 2020/05/14 | 3,455 | 3,530 | 3,450 | 3,480 | 47,200 |
| 2020/05/13 | 3,420 | 3,490 | 3,400 | 3,490 | 32,300 |
| 2020/05/12 | 3,490 | 3,550 | 3,455 | 3,490 | 35,800 |
| 2020/05/11 | 3,500 | 3,520 | 3,380 | 3,480 | 53,200 |
| 2020/05/08 | 3,520 | 3,555 | 3,445 | 3,485 | 80,000 |
| 2020/05/07 | 3,595 | 3,595 | 3,420 | 3,535 | 136,500 |
| 2020/05/01 | 3,425 | 3,425 | 3,285 | 3,315 | 43,400 |
| 2020/04/30 | 3,585 | 3,585 | 3,410 | 3,410 | 69,000 |
| 2020/04/28 | 3,375 | 3,450 | 3,305 | 3,445 | 48,600 |
| 2020/04/27 | 3,440 | 3,475 | 3,360 | 3,375 | 34,800 |
| 2020/04/24 | 3,375 | 3,385 | 3,315 | 3,380 | 39,600 |
| 2020/04/23 | 3,400 | 3,445 | 3,355 | 3,385 | 31,800 |
| 2020/04/22 | 3,330 | 3,405 | 3,305 | 3,350 | 31,000 |
| 2020/04/21 | 3,340 | 3,460 | 3,340 | 3,390 | 26,200 |
| 2020/04/20 | 3,365 | 3,430 | 3,365 | 3,410 | 22,600 |
| 2020/04/17 | 3,510 | 3,535 | 3,415 | 3,435 | 37,500 |
| 2020/04/16 | 3,255 | 3,445 | 3,255 | 3,440 | 43,400 |
| 2020/04/15 | 3,260 | 3,360 | 3,235 | 3,265 | 59,400 |
| 2020/04/14 | 3,240 | 3,300 | 3,210 | 3,290 | 47,000 |
| 2020/04/13 | 3,295 | 3,295 | 3,220 | 3,240 | 24,000 |
| 2020/04/10 | 3,260 | 3,310 | 3,155 | 3,295 | 45,900 |
| 2020/04/09 | 3,235 | 3,295 | 3,160 | 3,270 | 45,000 |
| 2020/04/08 | 3,220 | 3,310 | 3,155 | 3,270 | 73,900 |
| 2020/04/07 | 3,225 | 3,305 | 3,140 | 3,230 | 81,500 |
| 2020/04/06 | 3,115 | 3,205 | 3,070 | 3,175 | 101,400 |
| 2020/04/03 | 3,335 | 3,390 | 3,180 | 3,185 | 52,400 |
| 2020/04/02 | 3,360 | 3,460 | 3,305 | 3,340 | 56,100 |
| 2020/04/01 | 3,495 | 3,655 | 3,425 | 3,475 | 59,400 |
| 2020/03/31 | 3,670 | 3,715 | 3,495 | 3,545 | 78,600 |
| 2020/03/30 | 3,615 | 3,670 | 3,455 | 3,670 | 77,300 |
| 2020/03/27 | 3,640 | 3,685 | 3,510 | 3,685 | 86,000 |
| 2020/03/26 | 3,435 | 3,480 | 3,335 | 3,440 | 64,400 |
| 2020/03/25 | 3,445 | 3,445 | 3,295 | 3,435 | 58,400 |
| 2020/03/24 | 3,340 | 3,435 | 3,245 | 3,295 | 70,700 |
| 2020/03/23 | 3,210 | 3,295 | 3,080 | 3,270 | 74,200 |
| 2020/03/19 | 3,170 | 3,305 | 3,110 | 3,210 | 86,400 |
| 2020/03/18 | 3,220 | 3,330 | 3,120 | 3,125 | 116,900 |
| 2020/03/17 | 2,933 | 3,245 | 2,834 | 3,210 | 98,700 |
| 2020/03/16 | 3,010 | 3,095 | 2,957 | 2,968 | 99,400 |
| 2020/03/13 | 2,885 | 3,045 | 2,744 | 2,941 | 125,800 |
| 2020/03/12 | 3,095 | 3,140 | 3,025 | 3,055 | 116,000 |
| 2020/03/11 | 3,270 | 3,305 | 3,160 | 3,165 | 85,700 |
| 2020/03/10 | 3,090 | 3,340 | 2,977 | 3,290 | 120,600 |
| 2020/03/09 | 3,145 | 3,175 | 3,075 | 3,105 | 103,700 |
| 2020/03/06 | 3,260 | 3,300 | 3,220 | 3,250 | 76,100 |
| 2020/03/05 | 3,500 | 3,515 | 3,335 | 3,345 | 82,600 |
| 2020/03/04 | 3,230 | 3,380 | 3,220 | 3,300 | 52,800 |
| 2020/03/03 | 3,510 | 3,545 | 3,270 | 3,300 | 86,100 |
| 2020/03/02 | 3,190 | 3,445 | 3,190 | 3,425 | 95,900 |
| 2020/02/28 | 3,220 | 3,325 | 3,185 | 3,200 | 80,900 |
| 2020/02/27 | 3,450 | 3,495 | 3,335 | 3,355 | 72,300 |
| 2020/02/26 | 3,425 | 3,460 | 3,335 | 3,425 | 103,900 |
| 2020/02/25 | 3,455 | 3,550 | 3,455 | 3,495 | 63,300 |
| 2020/02/21 | 3,605 | 3,740 | 3,605 | 3,720 | 51,300 |
| 2020/02/20 | 3,700 | 3,745 | 3,640 | 3,675 | 32,500 |
| 2020/02/19 | 3,675 | 3,700 | 3,625 | 3,675 | 29,200 |
| 2020/02/18 | 3,700 | 3,705 | 3,575 | 3,615 | 78,700 |
| 2020/02/17 | 3,840 | 3,840 | 3,745 | 3,770 | 37,500 |
| 2020/02/14 | 3,825 | 3,885 | 3,785 | 3,845 | 49,400 |
| 2020/02/13 | 3,855 | 3,890 | 3,805 | 3,825 | 47,300 |
| 2020/02/12 | 3,935 | 3,945 | 3,825 | 3,875 | 53,700 |
| 2020/02/10 | 3,900 | 4,000 | 3,870 | 3,890 | 74,700 |
| 2020/02/07 | 4,000 | 4,045 | 3,955 | 3,980 | 75,800 |
| 2020/02/06 | 3,900 | 4,000 | 3,835 | 3,975 | 86,800 |
| 2020/02/05 | 3,875 | 3,995 | 3,790 | 3,855 | 154,400 |
| 2020/02/04 | 3,515 | 3,840 | 3,485 | 3,805 | 152,300 |
| 2020/02/03 | 3,350 | 3,525 | 3,305 | 3,515 | 122,500 |
| 2020/01/31 | 3,450 | 3,520 | 3,410 | 3,470 | 109,300 |
| 2020/01/30 | 3,480 | 3,580 | 3,360 | 3,380 | 104,700 |
| 2020/01/29 | 3,445 | 3,500 | 3,390 | 3,490 | 117,600 |
| 2020/01/28 | 3,380 | 3,480 | 3,380 | 3,475 | 61,900 |
| 2020/01/27 | 3,400 | 3,455 | 3,390 | 3,400 | 28,000 |
| 2020/01/24 | 3,555 | 3,555 | 3,420 | 3,450 | 34,300 |
| 2020/01/23 | 3,515 | 3,540 | 3,480 | 3,490 | 24,600 |
| 2020/01/22 | 3,510 | 3,595 | 3,480 | 3,525 | 43,100 |
| 2020/01/21 | 3,390 | 3,465 | 3,370 | 3,450 | 40,800 |
| 2020/01/20 | 3,380 | 3,430 | 3,360 | 3,400 | 23,200 |
| 2020/01/17 | 3,420 | 3,425 | 3,360 | 3,390 | 33,100 |
| 2020/01/16 | 3,380 | 3,450 | 3,355 | 3,410 | 27,800 |
| 2020/01/15 | 3,415 | 3,430 | 3,365 | 3,385 | 35,400 |
| 2020/01/14 | 3,520 | 3,535 | 3,395 | 3,415 | 48,600 |
| 2020/01/10 | 3,515 | 3,535 | 3,500 | 3,515 | 16,400 |
| 2020/01/09 | 3,505 | 3,590 | 3,480 | 3,525 | 58,000 |
| 2020/01/08 | 3,370 | 3,425 | 3,340 | 3,390 | 38,900 |
| 2020/01/07 | 3,390 | 3,450 | 3,385 | 3,405 | 38,700 |
| 2020/01/06 | 3,335 | 3,400 | 3,330 | 3,390 | 38,300 |