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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,230 | 3,285 | 3,205 | 3,225 | 19,800 |
| 2021/12/29 | 3,165 | 3,220 | 3,145 | 3,220 | 20,600 |
| 2021/12/28 | 3,080 | 3,170 | 3,080 | 3,170 | 23,200 |
| 2021/12/27 | 3,070 | 3,090 | 3,030 | 3,060 | 15,800 |
| 2021/12/24 | 3,140 | 3,140 | 3,025 | 3,045 | 20,900 |
| 2021/12/23 | 3,200 | 3,200 | 3,115 | 3,130 | 14,100 |
| 2021/12/22 | 3,090 | 3,140 | 3,090 | 3,130 | 18,700 |
| 2021/12/21 | 3,060 | 3,125 | 3,060 | 3,100 | 25,000 |
| 2021/12/20 | 3,120 | 3,120 | 3,025 | 3,030 | 30,700 |
| 2021/12/17 | 3,150 | 3,170 | 3,120 | 3,120 | 47,200 |
| 2021/12/16 | 3,195 | 3,195 | 3,145 | 3,180 | 27,200 |
| 2021/12/15 | 3,135 | 3,220 | 3,135 | 3,165 | 34,900 |
| 2021/12/14 | 3,205 | 3,260 | 3,145 | 3,180 | 34,600 |
| 2021/12/13 | 3,190 | 3,225 | 3,170 | 3,180 | 21,000 |
| 2021/12/10 | 3,200 | 3,205 | 3,160 | 3,175 | 26,500 |
| 2021/12/09 | 3,170 | 3,225 | 3,145 | 3,165 | 30,800 |
| 2021/12/08 | 3,170 | 3,190 | 3,120 | 3,175 | 37,100 |
| 2021/12/07 | 3,060 | 3,145 | 3,035 | 3,115 | 45,700 |
| 2021/12/06 | 3,020 | 3,055 | 2,975 | 2,996 | 20,800 |
| 2021/12/03 | 2,948 | 3,015 | 2,930 | 3,010 | 30,000 |
| 2021/12/02 | 2,843 | 2,982 | 2,843 | 2,898 | 33,100 |
| 2021/12/01 | 2,842 | 2,896 | 2,805 | 2,866 | 21,200 |
| 2021/11/30 | 2,908 | 2,945 | 2,841 | 2,841 | 26,100 |
| 2021/11/29 | 2,899 | 2,928 | 2,855 | 2,864 | 20,800 |
| 2021/11/26 | 2,991 | 2,991 | 2,934 | 2,949 | 15,700 |
| 2021/11/25 | 3,050 | 3,050 | 2,980 | 2,998 | 10,300 |
| 2021/11/24 | 3,060 | 3,060 | 2,964 | 2,998 | 12,500 |
| 2021/11/22 | 3,030 | 3,070 | 3,015 | 3,060 | 10,500 |
| 2021/11/19 | 2,985 | 3,055 | 2,956 | 3,030 | 15,200 |
| 2021/11/18 | 2,974 | 3,025 | 2,955 | 2,997 | 17,200 |
| 2021/11/17 | 3,070 | 3,070 | 3,005 | 3,005 | 7,600 |
| 2021/11/16 | 3,105 | 3,125 | 3,065 | 3,070 | 8,300 |
| 2021/11/15 | 3,080 | 3,115 | 3,050 | 3,090 | 8,300 |
| 2021/11/12 | 3,020 | 3,110 | 3,015 | 3,085 | 12,700 |
| 2021/11/11 | 3,075 | 3,075 | 3,015 | 3,015 | 6,200 |
| 2021/11/10 | 3,050 | 3,070 | 3,035 | 3,070 | 8,800 |
| 2021/11/09 | 3,050 | 3,060 | 3,005 | 3,020 | 36,400 |
| 2021/11/08 | 3,155 | 3,155 | 3,070 | 3,080 | 18,300 |
| 2021/11/05 | 3,120 | 3,185 | 3,105 | 3,180 | 17,900 |
| 2021/11/04 | 3,130 | 3,150 | 3,080 | 3,115 | 29,400 |
| 2021/11/02 | 3,230 | 3,230 | 3,125 | 3,145 | 26,000 |
| 2021/11/01 | 3,245 | 3,275 | 3,190 | 3,255 | 40,200 |
| 2021/10/29 | 3,155 | 3,185 | 3,140 | 3,160 | 19,600 |
| 2021/10/28 | 3,170 | 3,215 | 3,120 | 3,175 | 40,300 |
| 2021/10/27 | 3,130 | 3,130 | 3,090 | 3,100 | 17,800 |
| 2021/10/26 | 3,130 | 3,135 | 3,095 | 3,130 | 18,500 |
| 2021/10/25 | 3,125 | 3,135 | 3,070 | 3,110 | 22,300 |
| 2021/10/22 | 3,130 | 3,165 | 3,105 | 3,150 | 14,300 |
| 2021/10/21 | 3,205 | 3,205 | 3,130 | 3,135 | 20,100 |
| 2021/10/20 | 3,205 | 3,235 | 3,180 | 3,215 | 15,700 |
| 2021/10/19 | 3,215 | 3,215 | 3,170 | 3,195 | 22,400 |
| 2021/10/18 | 3,245 | 3,250 | 3,185 | 3,215 | 13,100 |
| 2021/10/15 | 3,165 | 3,255 | 3,140 | 3,235 | 16,700 |
| 2021/10/14 | 3,130 | 3,175 | 3,105 | 3,165 | 16,400 |
| 2021/10/13 | 3,135 | 3,155 | 3,120 | 3,130 | 23,400 |
| 2021/10/12 | 3,255 | 3,255 | 3,155 | 3,155 | 9,600 |
| 2021/10/11 | 3,275 | 3,285 | 3,220 | 3,250 | 8,900 |
| 2021/10/08 | 3,275 | 3,310 | 3,265 | 3,270 | 18,100 |
| 2021/10/07 | 3,205 | 3,275 | 3,165 | 3,215 | 22,200 |
| 2021/10/06 | 3,180 | 3,325 | 3,180 | 3,205 | 38,900 |
| 2021/10/05 | 3,260 | 3,270 | 3,140 | 3,160 | 51,900 |
| 2021/10/04 | 3,325 | 3,340 | 3,235 | 3,315 | 50,500 |
| 2021/10/01 | 3,530 | 3,530 | 3,350 | 3,350 | 62,700 |
| 2021/09/30 | 3,320 | 3,375 | 3,320 | 3,330 | 22,800 |
| 2021/09/29 | 3,310 | 3,320 | 3,265 | 3,320 | 30,800 |
| 2021/09/28 | 3,385 | 3,425 | 3,295 | 3,395 | 38,200 |
| 2021/09/27 | 3,495 | 3,495 | 3,395 | 3,395 | 24,000 |
| 2021/09/24 | 3,505 | 3,515 | 3,440 | 3,495 | 31,100 |
| 2021/09/22 | 3,390 | 3,445 | 3,385 | 3,400 | 24,500 |
| 2021/09/21 | 3,425 | 3,425 | 3,350 | 3,390 | 20,900 |
| 2021/09/17 | 3,450 | 3,470 | 3,415 | 3,470 | 38,900 |
| 2021/09/16 | 3,510 | 3,515 | 3,410 | 3,435 | 32,500 |
| 2021/09/15 | 3,465 | 3,530 | 3,455 | 3,510 | 22,800 |
| 2021/09/14 | 3,485 | 3,530 | 3,450 | 3,530 | 26,500 |
| 2021/09/13 | 3,495 | 3,515 | 3,430 | 3,505 | 17,800 |
| 2021/09/10 | 3,510 | 3,560 | 3,470 | 3,560 | 51,100 |
| 2021/09/09 | 3,440 | 3,475 | 3,415 | 3,475 | 29,600 |
| 2021/09/08 | 3,470 | 3,495 | 3,420 | 3,470 | 25,000 |
| 2021/09/07 | 3,450 | 3,520 | 3,400 | 3,450 | 33,000 |
| 2021/09/06 | 3,405 | 3,445 | 3,380 | 3,405 | 15,200 |
| 2021/09/03 | 3,340 | 3,440 | 3,340 | 3,405 | 19,200 |
| 2021/09/02 | 3,345 | 3,370 | 3,305 | 3,320 | 16,100 |
| 2021/09/01 | 3,300 | 3,330 | 3,290 | 3,330 | 10,900 |
| 2021/08/31 | 3,300 | 3,340 | 3,280 | 3,280 | 22,200 |
| 2021/08/30 | 3,280 | 3,340 | 3,235 | 3,340 | 35,800 |
| 2021/08/27 | 3,255 | 3,255 | 3,195 | 3,250 | 9,800 |
| 2021/08/26 | 3,235 | 3,250 | 3,160 | 3,240 | 19,800 |
| 2021/08/25 | 3,230 | 3,235 | 3,180 | 3,220 | 15,600 |
| 2021/08/24 | 3,185 | 3,220 | 3,165 | 3,210 | 12,600 |
| 2021/08/23 | 3,155 | 3,190 | 3,110 | 3,170 | 18,900 |
| 2021/08/20 | 3,145 | 3,220 | 3,095 | 3,115 | 24,000 |
| 2021/08/19 | 3,115 | 3,170 | 3,115 | 3,130 | 11,500 |
| 2021/08/18 | 3,100 | 3,190 | 3,085 | 3,145 | 13,100 |
| 2021/08/17 | 3,180 | 3,220 | 3,095 | 3,095 | 15,400 |
| 2021/08/16 | 3,220 | 3,220 | 3,110 | 3,110 | 23,000 |
| 2021/08/13 | 3,165 | 3,265 | 3,165 | 3,265 | 21,000 |
| 2021/08/12 | 3,205 | 3,215 | 3,155 | 3,165 | 11,300 |
| 2021/08/11 | 3,250 | 3,250 | 3,195 | 3,200 | 12,100 |
| 2021/08/10 | 3,285 | 3,310 | 3,250 | 3,250 | 8,800 |
| 2021/08/06 | 3,330 | 3,340 | 3,265 | 3,275 | 10,000 |
| 2021/08/05 | 3,295 | 3,380 | 3,290 | 3,330 | 20,000 |
| 2021/08/04 | 3,350 | 3,375 | 3,295 | 3,310 | 16,300 |
| 2021/08/03 | 3,445 | 3,490 | 3,340 | 3,350 | 18,500 |
| 2021/08/02 | 3,405 | 3,490 | 3,335 | 3,465 | 20,700 |
| 2021/07/30 | 3,505 | 3,505 | 3,405 | 3,435 | 21,700 |
| 2021/07/29 | 3,415 | 3,485 | 3,405 | 3,480 | 15,600 |
| 2021/07/28 | 3,500 | 3,500 | 3,415 | 3,415 | 9,100 |
| 2021/07/27 | 3,445 | 3,530 | 3,425 | 3,500 | 29,300 |
| 2021/07/26 | 3,550 | 3,550 | 3,390 | 3,395 | 17,200 |
| 2021/07/21 | 3,415 | 3,445 | 3,350 | 3,410 | 24,500 |
| 2021/07/20 | 3,370 | 3,415 | 3,360 | 3,375 | 14,400 |
| 2021/07/19 | 3,400 | 3,445 | 3,385 | 3,385 | 29,400 |
| 2021/07/16 | 3,495 | 3,515 | 3,425 | 3,455 | 22,000 |
| 2021/07/15 | 3,520 | 3,550 | 3,480 | 3,530 | 27,200 |
| 2021/07/14 | 3,510 | 3,605 | 3,480 | 3,530 | 29,900 |
| 2021/07/13 | 3,545 | 3,575 | 3,510 | 3,520 | 27,600 |
| 2021/07/12 | 3,495 | 3,565 | 3,490 | 3,545 | 28,900 |
| 2021/07/09 | 3,400 | 3,465 | 3,355 | 3,440 | 47,800 |
| 2021/07/08 | 3,320 | 3,495 | 3,320 | 3,440 | 59,800 |
| 2021/07/07 | 3,300 | 3,340 | 3,270 | 3,305 | 19,800 |
| 2021/07/06 | 3,325 | 3,325 | 3,260 | 3,295 | 12,100 |
| 2021/07/05 | 3,280 | 3,330 | 3,260 | 3,295 | 20,000 |
| 2021/07/02 | 3,265 | 3,310 | 3,250 | 3,290 | 22,000 |
| 2021/07/01 | 3,330 | 3,345 | 3,230 | 3,265 | 23,500 |
| 2021/06/30 | 3,360 | 3,360 | 3,310 | 3,335 | 21,800 |
| 2021/06/29 | 3,315 | 3,365 | 3,310 | 3,340 | 24,500 |
| 2021/06/28 | 3,385 | 3,440 | 3,315 | 3,330 | 32,200 |
| 2021/06/25 | 3,335 | 3,410 | 3,325 | 3,385 | 42,600 |
| 2021/06/24 | 3,290 | 3,290 | 3,255 | 3,275 | 31,900 |
| 2021/06/23 | 3,385 | 3,425 | 3,305 | 3,330 | 40,700 |
| 2021/06/22 | 3,275 | 3,395 | 3,255 | 3,385 | 61,000 |
| 2021/06/21 | 3,220 | 3,300 | 3,220 | 3,245 | 32,700 |
| 2021/06/18 | 3,345 | 3,350 | 3,245 | 3,270 | 45,300 |
| 2021/06/17 | 3,280 | 3,350 | 3,245 | 3,325 | 44,800 |
| 2021/06/16 | 3,230 | 3,320 | 3,200 | 3,290 | 47,800 |
| 2021/06/15 | 3,220 | 3,255 | 3,190 | 3,215 | 31,000 |
| 2021/06/14 | 3,245 | 3,245 | 3,180 | 3,200 | 22,400 |
| 2021/06/11 | 3,235 | 3,260 | 3,205 | 3,220 | 35,400 |
| 2021/06/10 | 3,160 | 3,185 | 3,145 | 3,165 | 38,200 |
| 2021/06/09 | 3,150 | 3,200 | 3,140 | 3,165 | 35,700 |
| 2021/06/08 | 3,100 | 3,140 | 3,095 | 3,115 | 28,900 |
| 2021/06/07 | 3,085 | 3,120 | 3,070 | 3,090 | 33,400 |
| 2021/06/04 | 3,015 | 3,090 | 3,015 | 3,050 | 25,500 |
| 2021/06/03 | 2,973 | 3,050 | 2,968 | 3,035 | 29,800 |
| 2021/06/02 | 3,015 | 3,020 | 2,953 | 2,954 | 28,100 |
| 2021/06/01 | 3,000 | 3,050 | 2,978 | 3,035 | 30,400 |
| 2021/05/31 | 3,030 | 3,050 | 2,973 | 2,992 | 41,600 |
| 2021/05/28 | 2,995 | 3,060 | 2,989 | 3,050 | 30,600 |
| 2021/05/27 | 3,010 | 3,085 | 2,995 | 2,995 | 38,400 |
| 2021/05/26 | 2,987 | 3,070 | 2,973 | 3,020 | 25,100 |
| 2021/05/25 | 3,095 | 3,095 | 2,984 | 2,997 | 14,900 |
| 2021/05/24 | 3,045 | 3,060 | 3,000 | 3,045 | 26,900 |
| 2021/05/21 | 3,025 | 3,055 | 3,000 | 3,040 | 18,800 |
| 2021/05/20 | 3,000 | 3,025 | 2,983 | 2,992 | 16,100 |
| 2021/05/19 | 2,950 | 3,005 | 2,950 | 2,983 | 26,000 |
| 2021/05/18 | 2,965 | 3,020 | 2,926 | 2,975 | 60,900 |
| 2021/05/17 | 3,000 | 3,030 | 2,960 | 2,991 | 38,000 |
| 2021/05/14 | 2,869 | 2,924 | 2,852 | 2,873 | 29,100 |
| 2021/05/13 | 2,923 | 2,972 | 2,869 | 2,869 | 27,500 |
| 2021/05/12 | 3,005 | 3,010 | 2,912 | 2,923 | 35,400 |
| 2021/05/11 | 3,035 | 3,050 | 3,005 | 3,025 | 30,500 |
| 2021/05/10 | 3,105 | 3,120 | 3,050 | 3,075 | 15,500 |
| 2021/05/07 | 3,045 | 3,110 | 3,030 | 3,090 | 14,800 |
| 2021/05/06 | 3,060 | 3,075 | 3,020 | 3,030 | 17,700 |
| 2021/04/30 | 3,050 | 3,110 | 3,020 | 3,075 | 28,700 |
| 2021/04/28 | 3,105 | 3,110 | 3,035 | 3,050 | 29,400 |
| 2021/04/27 | 3,210 | 3,210 | 3,115 | 3,115 | 19,800 |
| 2021/04/26 | 3,145 | 3,230 | 3,110 | 3,210 | 24,500 |
| 2021/04/23 | 3,125 | 3,135 | 3,090 | 3,125 | 17,300 |
| 2021/04/22 | 3,130 | 3,135 | 3,080 | 3,125 | 13,700 |
| 2021/04/21 | 3,160 | 3,185 | 3,110 | 3,120 | 21,600 |
| 2021/04/20 | 3,200 | 3,220 | 3,155 | 3,195 | 27,500 |
| 2021/04/19 | 3,210 | 3,250 | 3,195 | 3,215 | 13,300 |
| 2021/04/16 | 3,235 | 3,240 | 3,200 | 3,210 | 6,400 |
| 2021/04/15 | 3,215 | 3,230 | 3,190 | 3,215 | 10,500 |
| 2021/04/14 | 3,245 | 3,270 | 3,210 | 3,230 | 17,800 |
| 2021/04/13 | 3,230 | 3,310 | 3,230 | 3,255 | 15,700 |
| 2021/04/12 | 3,180 | 3,235 | 3,170 | 3,215 | 20,300 |
| 2021/04/09 | 3,080 | 3,180 | 3,080 | 3,180 | 20,000 |
| 2021/04/08 | 3,075 | 3,090 | 3,050 | 3,075 | 18,900 |
| 2021/04/07 | 3,075 | 3,120 | 3,075 | 3,105 | 12,600 |
| 2021/04/06 | 3,115 | 3,155 | 3,075 | 3,095 | 24,000 |
| 2021/04/05 | 3,150 | 3,155 | 3,115 | 3,140 | 15,600 |
| 2021/04/02 | 3,135 | 3,170 | 3,115 | 3,125 | 14,700 |
| 2021/04/01 | 3,175 | 3,195 | 3,120 | 3,130 | 17,500 |
| 2021/03/31 | 3,175 | 3,275 | 3,150 | 3,175 | 57,300 |
| 2021/03/30 | 3,290 | 3,290 | 3,210 | 3,210 | 25,100 |
| 2021/03/29 | 3,335 | 3,340 | 3,250 | 3,320 | 43,900 |
| 2021/03/26 | 3,315 | 3,315 | 3,270 | 3,305 | 25,000 |
| 2021/03/25 | 3,285 | 3,340 | 3,235 | 3,315 | 38,200 |
| 2021/03/24 | 3,185 | 3,265 | 3,140 | 3,215 | 33,800 |
| 2021/03/23 | 3,270 | 3,285 | 3,195 | 3,200 | 26,300 |
| 2021/03/22 | 3,240 | 3,290 | 3,205 | 3,265 | 35,600 |
| 2021/03/19 | 3,175 | 3,295 | 3,100 | 3,270 | 67,700 |
| 2021/03/18 | 3,230 | 3,235 | 3,175 | 3,205 | 30,500 |
| 2021/03/17 | 3,160 | 3,205 | 3,150 | 3,205 | 33,900 |
| 2021/03/16 | 3,025 | 3,160 | 3,025 | 3,140 | 43,100 |
| 2021/03/15 | 2,982 | 3,065 | 2,951 | 3,030 | 47,700 |
| 2021/03/12 | 2,960 | 3,030 | 2,954 | 3,025 | 72,900 |
| 2021/03/11 | 2,927 | 2,973 | 2,914 | 2,952 | 37,700 |
| 2021/03/10 | 2,894 | 2,949 | 2,886 | 2,927 | 43,800 |
| 2021/03/09 | 2,917 | 2,917 | 2,877 | 2,894 | 50,100 |
| 2021/03/08 | 3,005 | 3,005 | 2,900 | 2,928 | 27,600 |
| 2021/03/05 | 2,987 | 3,000 | 2,914 | 2,960 | 60,100 |
| 2021/03/04 | 2,995 | 3,010 | 2,951 | 2,987 | 46,500 |
| 2021/03/03 | 3,040 | 3,065 | 3,010 | 3,045 | 34,600 |
| 2021/03/02 | 3,055 | 3,085 | 3,010 | 3,055 | 26,200 |
| 2021/03/01 | 2,975 | 3,050 | 2,960 | 3,045 | 26,100 |
| 2021/02/26 | 3,045 | 3,045 | 2,936 | 2,936 | 53,600 |
| 2021/02/25 | 3,075 | 3,075 | 3,025 | 3,045 | 52,700 |
| 2021/02/24 | 3,050 | 3,110 | 3,005 | 3,015 | 47,000 |
| 2021/02/22 | 3,075 | 3,075 | 3,035 | 3,050 | 19,900 |
| 2021/02/19 | 3,070 | 3,090 | 3,035 | 3,060 | 24,600 |
| 2021/02/18 | 3,010 | 3,055 | 3,000 | 3,030 | 36,500 |
| 2021/02/17 | 3,125 | 3,135 | 3,035 | 3,035 | 35,400 |
| 2021/02/16 | 3,160 | 3,195 | 3,120 | 3,150 | 23,700 |
| 2021/02/15 | 3,145 | 3,155 | 3,090 | 3,140 | 21,900 |
| 2021/02/12 | 3,190 | 3,190 | 3,110 | 3,115 | 32,700 |
| 2021/02/10 | 3,205 | 3,215 | 3,155 | 3,190 | 26,500 |
| 2021/02/09 | 3,150 | 3,215 | 3,150 | 3,215 | 47,100 |
| 2021/02/08 | 3,130 | 3,170 | 3,105 | 3,145 | 35,200 |
| 2021/02/05 | 3,110 | 3,140 | 3,085 | 3,130 | 22,200 |
| 2021/02/04 | 3,080 | 3,130 | 3,045 | 3,110 | 25,200 |
| 2021/02/03 | 3,115 | 3,140 | 3,065 | 3,080 | 51,800 |
| 2021/02/02 | 3,040 | 3,155 | 3,040 | 3,135 | 40,300 |
| 2021/02/01 | 2,999 | 3,025 | 2,886 | 3,020 | 94,200 |
| 2021/01/29 | 3,155 | 3,175 | 3,130 | 3,145 | 50,200 |
| 2021/01/28 | 3,110 | 3,180 | 3,090 | 3,145 | 118,700 |
| 2021/01/27 | 3,100 | 3,130 | 3,060 | 3,130 | 37,500 |
| 2021/01/26 | 3,165 | 3,165 | 3,090 | 3,100 | 31,300 |
| 2021/01/25 | 3,080 | 3,105 | 3,010 | 3,095 | 43,600 |
| 2021/01/22 | 3,040 | 3,090 | 3,025 | 3,075 | 36,700 |
| 2021/01/21 | 3,050 | 3,095 | 3,045 | 3,065 | 28,800 |
| 2021/01/20 | 3,050 | 3,055 | 2,993 | 3,050 | 45,100 |
| 2021/01/19 | 3,140 | 3,150 | 3,060 | 3,070 | 36,900 |
| 2021/01/18 | 3,060 | 3,155 | 3,030 | 3,105 | 48,400 |
| 2021/01/15 | 3,045 | 3,095 | 3,020 | 3,030 | 32,400 |
| 2021/01/14 | 3,035 | 3,100 | 3,025 | 3,065 | 56,400 |
| 2021/01/13 | 3,015 | 3,055 | 2,979 | 3,035 | 154,700 |
| 2021/01/12 | 3,150 | 3,150 | 3,050 | 3,055 | 99,000 |
| 2021/01/08 | 3,175 | 3,190 | 3,150 | 3,170 | 35,000 |
| 2021/01/07 | 3,195 | 3,205 | 3,150 | 3,160 | 49,500 |
| 2021/01/06 | 3,145 | 3,165 | 3,105 | 3,155 | 43,600 |
| 2021/01/05 | 3,145 | 3,175 | 3,115 | 3,145 | 23,800 |
| 2021/01/04 | 3,220 | 3,220 | 3,145 | 3,170 | 25,100 |