7595 (株)アルゴグラフィックスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,734	1,759	1,734	1,746	4,800	873
2006-12-28	1,769	1,769	1,731	1,731	16,000	865.50
2006-12-27	1,751	1,780	1,751	1,760	8,600	880
2006-12-26	1,720	1,750	1,688	1,750	34,900	875
2006-12-25	1,779	1,810	1,718	1,720	52,000	860
2006-12-22	1,814	1,815	1,790	1,810	30,900	905
2006-12-21	1,815	1,830	1,812	1,814	44,600	907
2006-12-20	1,797	1,820	1,783	1,809	71,500	904.50
2006-12-19	1,807	1,813	1,788	1,797	31,000	898.50
2006-12-18	1,816	1,825	1,795	1,807	21,900	903.50
2006-12-15	1,845	1,845	1,812	1,816	28,600	908
2006-12-14	1,823	1,850	1,820	1,829	39,900	914.50
2006-12-13	1,790	1,823	1,789	1,823	48,200	911.50
2006-12-12	1,790	1,808	1,781	1,789	50,100	894.50
2006-12-11	1,780	1,800	1,775	1,795	59,200	897.50
2006-12-08	1,763	1,780	1,763	1,773	32,400	886.50
2006-12-07	1,798	1,799	1,749	1,763	31,400	881.50
2006-12-06	1,771	1,803	1,771	1,798	68,700	899
2006-12-05	1,802	1,808	1,720	1,743	56,900	871.50
2006-12-04	1,810	1,815	1,796	1,801	43,700	900.50
2006-12-01	1,788	1,821	1,788	1,817	99,000	908.50
2006-11-30	1,790	1,793	1,780	1,790	87,100	895
2006-11-29	1,788	1,794	1,780	1,793	65,600	896.50
2006-11-28	1,786	1,796	1,754	1,788	75,500	894
2006-11-27	1,750	1,785	1,728	1,785	120,800	892.50
2006-11-24	1,686	1,699	1,670	1,697	70,100	848.50
2006-11-22	1,555	1,659	1,555	1,638	47,100	819
2006-11-21	1,541	1,585	1,541	1,555	30,900	777.50
2006-11-20	1,566	1,566	1,510	1,529	42,000	764.50
2006-11-17	1,580	1,620	1,579	1,596	70,600	798
2006-11-16	1,462	1,579	1,462	1,579	67,600	789.50
2006-11-15	1,542	1,548	1,462	1,462	65,900	731
2006-11-14	1,463	1,565	1,450	1,542	108,500	771
2006-11-13	1,532	1,577	1,457	1,483	111,400	741.50
2006-11-10	1,525	1,580	1,525	1,540	65,900	770
2006-11-09	1,551	1,580	1,537	1,553	105,700	776.50
2006-11-08	1,650	1,660	1,583	1,599	87,100	799.50
2006-11-07	1,668	1,672	1,645	1,661	44,200	830.50
2006-11-06	1,680	1,685	1,647	1,667	123,400	833.50
2006-11-02	1,681	1,728	1,653	1,692	177,900	846
2006-11-01	1,753	1,767	1,741	1,741	62,800	870.50
2006-10-31	1,705	1,744	1,701	1,742	102,500	871
2006-10-30	1,695	1,724	1,665	1,692	182,400	846
2006-10-27	1,740	1,750	1,681	1,693	281,900	846.50
2006-10-26	1,791	1,791	1,722	1,735	152,000	867.50
2006-10-25	1,787	1,820	1,757	1,782	147,900	891
2006-10-24	1,824	1,831	1,785	1,787	147,400	893.50
2006-10-23	1,823	1,835	1,819	1,823	114,500	911.50
2006-10-20	1,827	1,852	1,815	1,821	155,700	910.50
2006-10-19	1,833	1,847	1,822	1,824	105,300	912
2006-10-18	1,802	1,819	1,772	1,803	119,600	901.50
2006-10-17	1,866	1,870	1,830	1,831	102,900	915.50
2006-10-16	1,853	1,880	1,840	1,848	171,100	924
2006-10-13	1,916	1,943	1,856	1,883	113,400	941.50
2006-10-12	2,000	2,000	1,898	1,909	286,900	954.50
2006-10-11	2,250	2,260	1,979	1,982	263,600	991
2006-10-10	2,205	2,300	2,205	2,280	27,900	1,140
2006-10-06	2,300	2,315	2,280	2,285	42,300	1,142.50
2006-10-05	2,280	2,300	2,255	2,300	25,900	1,150
2006-10-04	2,310	2,310	2,195	2,195	38,500	1,097.50
2006-10-03	2,280	2,310	2,240	2,300	37,800	1,150
2006-10-02	2,300	2,325	2,260	2,275	26,600	1,137.50
2006-09-29	2,250	2,330	2,230	2,320	80,200	1,160
2006-09-28	2,200	2,250	2,185	2,250	61,800	1,125
2006-09-27	2,150	2,195	2,105	2,195	31,700	1,097.50
2006-09-26	2,155	2,155	2,120	2,130	24,600	1,065
2006-09-25	2,200	2,210	2,115	2,180	61,500	1,090
2006-09-22	2,025	2,055	2,010	2,040	28,400	1,020
2006-09-21	2,065	2,070	2,020	2,030	17,400	1,015
2006-09-20	2,240	2,240	2,010	2,035	94,700	1,017.50
2006-09-19	2,255	2,280	2,215	2,215	31,900	1,107.50
2006-09-15	2,000	2,185	2,000	2,175	81,300	1,087.50
2006-09-14	2,020	2,020	1,995	2,000	16,000	1,000
2006-09-13	2,030	2,045	2,000	2,000	14,500	1,000
2006-09-12	2,060	2,100	2,030	2,030	24,300	1,015
2006-09-11	2,125	2,125	2,075	2,085	13,200	1,042.50
2006-09-08	2,080	2,100	2,070	2,100	19,000	1,050
2006-09-07	2,080	2,100	2,080	2,085	25,300	1,042.50
2006-09-06	2,090	2,105	2,080	2,090	17,700	1,045
2006-09-05	2,115	2,115	2,080	2,090	18,300	1,045
2006-09-04	2,140	2,140	2,080	2,100	23,600	1,050
2006-09-01	2,070	2,120	2,070	2,100	18,800	1,050
2006-08-31	2,065	2,085	2,060	2,075	17,300	1,037.50
2006-08-30	2,075	2,075	2,025	2,065	18,000	1,032.50
2006-08-29	2,035	2,065	2,030	2,035	19,800	1,017.50
2006-08-28	2,070	2,070	2,020	2,020	37,300	1,010
2006-08-25	2,070	2,075	2,030	2,040	57,700	1,020
2006-08-24	2,085	2,105	2,020	2,070	66,100	1,035
2006-08-23	2,055	2,125	2,055	2,085	57,000	1,042.50
2006-08-22	2,160	2,160	2,040	2,060	119,200	1,030
2006-08-21	2,205	2,230	2,120	2,125	53,200	1,062.50
2006-08-18	2,200	2,220	2,150	2,195	50,300	1,097.50
2006-08-17	2,190	2,235	2,165	2,190	103,500	1,095
2006-08-16	2,100	2,180	2,100	2,150	52,200	1,075
2006-08-15	2,050	2,090	2,000	2,085	36,100	1,042.50
2006-08-14	2,060	2,060	2,020	2,055	46,600	1,027.50
2006-08-11	1,984	1,991	1,905	1,991	38,000	995.50
2006-08-10	1,950	1,995	1,940	1,968	51,600	984
2006-08-09	1,925	1,950	1,878	1,945	73,500	972.50
2006-08-08	1,995	2,010	1,903	1,948	64,200	974
2006-08-07	2,065	2,065	1,995	2,010	70,900	1,005
2006-08-04	2,065	2,085	2,025	2,025	58,100	1,012.50
2006-08-03	1,990	2,115	1,990	2,085	141,200	1,042.50
2006-08-02	1,987	1,987	1,923	1,966	147,000	983
2006-08-01	1,920	1,980	1,901	1,966	90,600	983
2006-07-31	1,900	2,000	1,842	1,947	92,800	973.50
2006-07-28	1,876	1,876	1,780	1,827	102,100	913.50
2006-07-27	1,866	1,868	1,755	1,850	160,600	925
2006-07-26	1,980	1,992	1,860	1,890	149,600	945
2006-07-25	2,105	2,125	1,960	1,989	81,200	994.50
2006-07-24	2,210	2,250	2,015	2,045	182,100	1,022.50
2006-07-21	2,095	2,230	2,085	2,210	158,200	1,105
2006-07-20	2,485	2,510	2,375	2,440	48,800	1,220
2006-07-19	2,325	2,445	2,325	2,420	51,900	1,210
2006-07-18	2,520	2,545	2,320	2,320	36,000	1,160
2006-07-14	2,525	2,610	2,515	2,545	27,600	1,272.50
2006-07-13	2,630	2,680	2,560	2,565	22,200	1,282.50
2006-07-12	2,760	2,760	2,610	2,630	56,100	1,315
2006-07-11	2,965	2,985	2,840	2,840	12,400	1,420
2006-07-10	2,985	2,985	2,915	2,965	6,300	1,482.50
2006-07-07	2,940	3,030	2,920	2,990	33,900	1,495
2006-07-06	2,900	2,945	2,825	2,940	27,500	1,470
2006-07-05	2,840	2,880	2,820	2,860	7,900	1,430
2006-07-04	2,830	2,855	2,800	2,845	16,600	1,422.50
2006-07-03	2,870	2,905	2,800	2,865	10,200	1,432.50
2006-06-30	2,865	2,890	2,785	2,870	37,400	1,435
2006-06-29	2,815	2,905	2,815	2,850	9,700	1,425
2006-06-28	2,825	2,880	2,800	2,855	9,700	1,427.50
2006-06-27	2,870	2,945	2,825	2,830	12,100	1,415
2006-06-26	2,890	2,915	2,790	2,910	18,400	1,455
2006-06-23	2,800	2,930	2,780	2,855	38,300	1,427.50
2006-06-22	2,730	2,790	2,720	2,785	21,300	1,392.50
2006-06-21	2,670	2,740	2,580	2,690	34,700	1,345
2006-06-20	2,865	2,865	2,650	2,710	48,900	1,355
2006-06-19	2,750	2,865	2,730	2,865	24,500	1,432.50
2006-06-16	2,775	2,900	2,775	2,785	23,900	1,392.50
2006-06-15	2,600	2,745	2,600	2,700	38,800	1,350
2006-06-14	2,505	2,610	2,500	2,590	19,100	1,295
2006-06-13	2,600	2,650	2,575	2,600	54,100	1,300
2006-06-12	2,565	2,750	2,525	2,665	68,100	1,332.50
2006-06-09	2,500	2,615	2,310	2,445	133,800	1,222.50
2006-06-08	2,610	2,630	2,530	2,535	60,600	1,267.50
2006-06-07	2,710	2,715	2,615	2,615	104,900	1,307.50
2006-06-06	2,810	2,840	2,740	2,750	45,600	1,375
2006-06-05	2,890	2,910	2,800	2,840	38,900	1,420
2006-06-02	3,000	3,000	2,705	2,930	59,500	1,465
2006-06-01	3,120	3,120	3,000	3,010	24,200	1,505
2006-05-31	3,100	3,150	3,050	3,060	18,200	1,530
2006-05-30	3,160	3,220	3,160	3,200	13,600	1,600
2006-05-29	3,130	3,160	3,090	3,160	23,500	1,580
2006-05-26	3,130	3,220	3,090	3,120	21,500	1,560
2006-05-25	3,250	3,260	3,120	3,170	51,800	1,585
2006-05-24	3,300	3,360	3,250	3,300	28,500	1,650
2006-05-23	3,400	3,440	3,170	3,310	58,900	1,655
2006-05-22	3,250	3,430	3,220	3,320	51,800	1,660
2006-05-19	3,300	3,320	3,250	3,290	32,500	1,645
2006-05-18	3,270	3,330	3,220	3,320	19,500	1,660
2006-05-17	3,320	3,390	3,250	3,320	20,800	1,660
2006-05-16	3,350	3,350	3,250	3,270	19,100	1,635
2006-05-15	3,220	3,230	3,190	3,200	6,800	1,600
2006-05-12	3,300	3,300	3,220	3,240	19,100	1,620
2006-05-11	3,290	3,350	3,260	3,300	29,600	1,650
2006-05-10	3,230	3,250	3,150	3,250	57,500	1,625
2006-05-09	3,310	3,360	3,200	3,220	30,100	1,610
2006-05-08	3,440	3,440	3,330	3,330	17,800	1,665
2006-05-02	3,400	3,450	3,310	3,440	26,800	1,720
2006-05-01	3,410	3,430	3,340	3,370	15,300	1,685
2006-04-28	3,350	3,470	3,320	3,460	35,100	1,730
2006-04-27	3,570	3,570	3,440	3,450	26,400	1,725
2006-04-26	3,600	3,680	3,560	3,610	34,500	1,805
2006-04-25	3,560	3,590	3,520	3,550	25,500	1,775
2006-04-24	3,600	3,600	3,510	3,560	79,300	1,780
2006-04-21	3,720	3,720	3,670	3,700	53,800	1,850
2006-04-20	3,750	3,750	3,660	3,710	28,100	1,855
2006-04-19	3,700	3,730	3,690	3,700	36,300	1,850
2006-04-18	3,660	3,690	3,650	3,680	34,200	1,840
2006-04-17	3,700	3,710	3,660	3,710	29,200	1,855
2006-04-14	3,670	3,730	3,650	3,660	23,200	1,830
2006-04-13	3,750	3,750	3,650	3,660	35,200	1,830
2006-04-12	3,670	3,690	3,640	3,650	24,300	1,825
2006-04-11	3,770	3,770	3,710	3,770	60,300	1,885
2006-04-10	3,700	3,790	3,690	3,730	142,500	1,865
2006-04-07	3,580	3,650	3,580	3,650	19,700	1,825
2006-04-06	3,600	3,610	3,580	3,580	28,600	1,790
2006-04-05	3,570	3,660	3,550	3,580	34,600	1,790
2006-04-04	3,560	3,590	3,540	3,570	28,600	1,785
2006-04-03	3,580	3,630	3,530	3,600	35,300	1,800
2006-03-31	3,560	3,590	3,510	3,550	31,800	1,775
2006-03-30	3,500	3,560	3,490	3,560	55,900	1,780
2006-03-29	3,410	3,500	3,410	3,480	24,900	1,740
2006-03-28	3,460	3,470	3,400	3,420	27,400	1,710
2006-03-27	3,520	3,550	3,460	3,530	27,900	1,765
2006-03-24	3,480	3,520	3,390	3,520	84,600	1,760
2006-03-23	3,490	3,510	3,460	3,480	39,100	1,740
2006-03-22	3,460	3,490	3,450	3,490	16,100	1,745
2006-03-20	3,450	3,460	3,410	3,440	22,200	1,720
2006-03-17	3,360	3,430	3,360	3,430	22,500	1,715
2006-03-16	3,420	3,450	3,310	3,410	24,800	1,705
2006-03-15	3,350	3,450	3,340	3,450	52,100	1,725
2006-03-14	3,320	3,350	3,250	3,330	24,000	1,665
2006-03-13	3,360	3,390	3,290	3,310	45,600	1,655
2006-03-10	3,330	3,340	3,240	3,260	34,600	1,630
2006-03-09	3,150	3,280	3,140	3,280	45,800	1,640
2006-03-08	3,160	3,160	3,100	3,100	31,900	1,550
2006-03-07	3,130	3,170	3,080	3,140	20,200	1,570
2006-03-06	3,110	3,180	3,060	3,080	70,200	1,540
2006-03-03	3,100	3,170	3,100	3,130	43,900	1,565
2006-03-02	3,180	3,180	3,100	3,130	120,900	1,565
2006-03-01	3,240	3,320	3,070	3,130	225,300	1,565
2006-02-28	3,350	3,370	3,220	3,230	82,200	1,615
2006-02-27	3,520	3,560	3,420	3,430	20,300	1,715
2006-02-24	3,470	3,540	3,430	3,520	34,700	1,760
2006-02-23	3,360	3,500	3,340	3,480	40,900	1,740
2006-02-22	3,230	3,550	3,210	3,320	74,800	1,660
2006-02-21	3,030	3,220	3,030	3,080	87,300	1,540
2006-02-20	3,300	3,350	3,140	3,180	86,000	1,590
2006-02-17	3,390	3,500	3,300	3,370	50,300	1,685
2006-02-16	3,530	3,530	3,390	3,440	41,800	1,720
2006-02-15	3,560	3,580	3,330	3,530	143,800	1,765
2006-02-14	3,700	3,710	3,400	3,640	25,500	1,820
2006-02-13	3,800	3,810	3,750	3,790	60,600	1,895
2006-02-10	3,780	3,800	3,700	3,790	39,500	1,895
2006-02-09	3,820	3,830	3,740	3,770	44,100	1,885
2006-02-08	3,800	3,850	3,720	3,720	64,000	1,860
2006-02-07	3,820	3,920	3,790	3,810	54,000	1,905
2006-02-06	3,790	3,850	3,770	3,800	60,800	1,900
2006-02-03	3,750	3,790	3,720	3,750	70,500	1,875
2006-02-02	3,760	3,800	3,740	3,760	90,600	1,880
2006-02-01	3,750	3,800	3,700	3,740	134,300	1,870
2006-01-31	3,700	3,800	3,670	3,800	165,600	1,900
2006-01-30	3,570	3,660	3,570	3,640	107,700	1,820
2006-01-27	3,460	3,550	3,460	3,530	94,300	1,765
2006-01-26	3,450	3,460	3,400	3,430	73,200	1,715
2006-01-25	3,460	3,480	3,330	3,390	196,900	1,695
2006-01-24	3,590	3,600	3,370	3,430	180,900	1,715
2006-01-23	3,690	3,730	3,630	3,640	66,600	1,820
2006-01-20	3,750	3,800	3,720	3,720	81,600	1,860
2006-01-19	3,600	3,740	3,600	3,730	106,000	1,865
2006-01-18	3,740	3,750	3,550	3,750	125,400	1,875
2006-01-17	3,740	3,810	3,700	3,770	142,500	1,885
2006-01-16	3,690	3,810	3,680	3,770	99,100	1,885
2006-01-13	3,600	3,670	3,560	3,660	59,800	1,830
2006-01-12	3,610	3,640	3,540	3,600	100,100	1,800
2006-01-11	3,660	3,690	3,610	3,610	32,000	1,805
2006-01-10	3,710	3,740	3,630	3,630	49,600	1,815
2006-01-06	3,670	3,750	3,620	3,660	96,600	1,830
2006-01-05	3,750	3,760	3,650	3,660	61,700	1,830
2006-01-04	3,710	3,780	3,700	3,730	28,500	1,865

分割・併合履歴： [2019-03-27]1株→2株 [2004-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7595 (株)アルゴグラフィックス の時系列データ [2006年度]

7595 (株)アルゴグラフィックスの時系列データ [2006年度]