7595 (株)アルゴグラフィックス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,046 | 1,049 | 1,043 | 1,043 | 1,700 | 521.50 |
| 2010-12-29 | 1,040 | 1,054 | 1,040 | 1,054 | 1,500 | 527 |
| 2010-12-28 | 1,040 | 1,050 | 1,040 | 1,050 | 1,500 | 525 |
| 2010-12-27 | 1,030 | 1,060 | 1,030 | 1,040 | 3,000 | 520 |
| 2010-12-24 | 1,060 | 1,060 | 1,055 | 1,060 | 4,300 | 530 |
| 2010-12-22 | 1,060 | 1,060 | 1,052 | 1,058 | 3,700 | 529 |
| 2010-12-21 | 1,039 | 1,060 | 1,039 | 1,051 | 4,100 | 525.50 |
| 2010-12-20 | 1,049 | 1,049 | 1,031 | 1,043 | 2,400 | 521.50 |
| 2010-12-17 | 1,050 | 1,050 | 1,045 | 1,048 | 4,700 | 524 |
| 2010-12-16 | 1,056 | 1,056 | 1,050 | 1,050 | 5,700 | 525 |
| 2010-12-15 | 1,071 | 1,071 | 1,051 | 1,064 | 5,900 | 532 |
| 2010-12-14 | 1,054 | 1,077 | 1,053 | 1,077 | 4,500 | 538.50 |
| 2010-12-13 | 1,044 | 1,050 | 1,044 | 1,050 | 4,900 | 525 |
| 2010-12-10 | 1,038 | 1,039 | 1,014 | 1,030 | 13,600 | 515 |
| 2010-12-09 | 1,025 | 1,030 | 1,022 | 1,028 | 6,300 | 514 |
| 2010-12-08 | 1,018 | 1,022 | 1,010 | 1,022 | 5,300 | 511 |
| 2010-12-07 | 1,019 | 1,019 | 995 | 1,018 | 5,700 | 509 |
| 2010-12-06 | 991 | 1,010 | 991 | 1,008 | 900 | 504 |
| 2010-12-03 | 1,000 | 1,000 | 990 | 991 | 2,700 | 495.50 |
| 2010-12-02 | 1,005 | 1,005 | 992 | 993 | 2,100 | 496.50 |
| 2010-12-01 | 980 | 1,000 | 980 | 983 | 2,000 | 491.50 |
| 2010-11-30 | 985 | 999 | 985 | 988 | 5,100 | 494 |
| 2010-11-29 | 982 | 1,005 | 982 | 990 | 4,400 | 495 |
| 2010-11-26 | 994 | 995 | 985 | 985 | 2,800 | 492.50 |
| 2010-11-25 | 995 | 995 | 980 | 994 | 3,600 | 497 |
| 2010-11-24 | 984 | 999 | 984 | 991 | 3,300 | 495.50 |
| 2010-11-22 | 1,000 | 1,000 | 988 | 999 | 2,700 | 499.50 |
| 2010-11-19 | 980 | 1,001 | 980 | 1,001 | 3,900 | 500.50 |
| 2010-11-18 | 980 | 1,009 | 980 | 1,004 | 5,300 | 502 |
| 2010-11-17 | 965 | 978 | 959 | 978 | 2,400 | 489 |
| 2010-11-16 | 974 | 980 | 970 | 980 | 6,800 | 490 |
| 2010-11-15 | 963 | 978 | 963 | 975 | 3,900 | 487.50 |
| 2010-11-12 | 961 | 967 | 957 | 962 | 3,100 | 481 |
| 2010-11-11 | 948 | 961 | 948 | 961 | 3,400 | 480.50 |
| 2010-11-10 | 947 | 967 | 943 | 946 | 9,800 | 473 |
| 2010-11-09 | 929 | 951 | 925 | 947 | 6,700 | 473.50 |
| 2010-11-08 | 918 | 930 | 918 | 927 | 3,700 | 463.50 |
| 2010-11-05 | 921 | 921 | 909 | 917 | 7,300 | 458.50 |
| 2010-11-04 | 905 | 919 | 905 | 906 | 7,600 | 453 |
| 2010-11-02 | 908 | 923 | 905 | 906 | 4,900 | 453 |
| 2010-11-01 | 907 | 923 | 907 | 908 | 5,100 | 454 |
| 2010-10-29 | 908 | 915 | 905 | 907 | 5,100 | 453.50 |
| 2010-10-28 | 930 | 930 | 908 | 909 | 12,300 | 454.50 |
| 2010-10-27 | 914 | 931 | 914 | 931 | 4,900 | 465.50 |
| 2010-10-26 | 906 | 926 | 906 | 920 | 4,500 | 460 |
| 2010-10-25 | 924 | 924 | 905 | 906 | 4,500 | 453 |
| 2010-10-22 | 901 | 913 | 901 | 909 | 4,000 | 454.50 |
| 2010-10-21 | 905 | 905 | 900 | 901 | 4,900 | 450.50 |
| 2010-10-20 | 911 | 923 | 901 | 901 | 10,600 | 450.50 |
| 2010-10-19 | 926 | 926 | 912 | 913 | 8,000 | 456.50 |
| 2010-10-18 | 931 | 941 | 926 | 926 | 5,500 | 463 |
| 2010-10-15 | 949 | 949 | 935 | 938 | 5,600 | 469 |
| 2010-10-14 | 943 | 952 | 940 | 949 | 10,600 | 474.50 |
| 2010-10-13 | 947 | 952 | 942 | 943 | 7,000 | 471.50 |
| 2010-10-12 | 966 | 966 | 946 | 946 | 7,200 | 473 |
| 2010-10-08 | 982 | 993 | 966 | 966 | 4,500 | 483 |
| 2010-10-07 | 965 | 995 | 965 | 981 | 5,600 | 490.50 |
| 2010-10-06 | 965 | 978 | 951 | 977 | 4,100 | 488.50 |
| 2010-10-05 | 952 | 972 | 952 | 967 | 5,000 | 483.50 |
| 2010-10-04 | 962 | 970 | 955 | 955 | 3,100 | 477.50 |
| 2010-10-01 | 968 | 979 | 960 | 962 | 5,100 | 481 |
| 2010-09-30 | 986 | 998 | 982 | 982 | 2,300 | 491 |
| 2010-09-29 | 995 | 999 | 986 | 999 | 4,400 | 499.50 |
| 2010-09-28 | 982 | 991 | 977 | 988 | 3,100 | 494 |
| 2010-09-27 | 972 | 997 | 965 | 997 | 3,600 | 498.50 |
| 2010-09-24 | 993 | 997 | 961 | 972 | 9,300 | 486 |
| 2010-09-22 | 975 | 980 | 972 | 978 | 2,700 | 489 |
| 2010-09-21 | 957 | 970 | 957 | 966 | 3,000 | 483 |
| 2010-09-17 | 955 | 963 | 955 | 958 | 3,700 | 479 |
| 2010-09-16 | 956 | 957 | 955 | 957 | 3,500 | 478.50 |
| 2010-09-15 | 955 | 970 | 954 | 954 | 5,200 | 477 |
| 2010-09-14 | 951 | 960 | 951 | 958 | 2,500 | 479 |
| 2010-09-13 | 963 | 963 | 951 | 954 | 4,600 | 477 |
| 2010-09-10 | 962 | 979 | 960 | 962 | 12,400 | 481 |
| 2010-09-09 | 956 | 972 | 956 | 962 | 2,400 | 481 |
| 2010-09-08 | 961 | 963 | 960 | 961 | 3,600 | 480.50 |
| 2010-09-07 | 966 | 977 | 963 | 965 | 2,100 | 482.50 |
| 2010-09-06 | 959 | 978 | 957 | 978 | 6,200 | 489 |
| 2010-09-03 | 962 | 965 | 959 | 962 | 3,600 | 481 |
| 2010-09-02 | 993 | 993 | 961 | 972 | 4,700 | 486 |
| 2010-09-01 | 964 | 981 | 963 | 978 | 5,400 | 489 |
| 2010-08-31 | 993 | 1,007 | 975 | 975 | 5,300 | 487.50 |
| 2010-08-30 | 1,027 | 1,027 | 981 | 1,022 | 7,900 | 511 |
| 2010-08-27 | 952 | 971 | 946 | 970 | 5,000 | 485 |
| 2010-08-26 | 964 | 968 | 949 | 967 | 1,700 | 483.50 |
| 2010-08-25 | 962 | 977 | 950 | 973 | 2,800 | 486.50 |
| 2010-08-24 | 975 | 975 | 960 | 962 | 2,400 | 481 |
| 2010-08-23 | 952 | 960 | 951 | 960 | 1,500 | 480 |
| 2010-08-20 | 962 | 962 | 951 | 952 | 1,000 | 476 |
| 2010-08-19 | 972 | 974 | 958 | 962 | 2,400 | 481 |
| 2010-08-18 | 954 | 970 | 954 | 966 | 2,100 | 483 |
| 2010-08-17 | 946 | 962 | 946 | 954 | 2,900 | 477 |
| 2010-08-16 | 942 | 953 | 941 | 945 | 1,600 | 472.50 |
| 2010-08-13 | 942 | 949 | 940 | 949 | 3,600 | 474.50 |
| 2010-08-12 | 951 | 962 | 940 | 956 | 2,100 | 478 |
| 2010-08-11 | 988 | 988 | 953 | 953 | 4,600 | 476.50 |
| 2010-08-10 | 979 | 986 | 972 | 973 | 1,300 | 486.50 |
| 2010-08-09 | 990 | 996 | 977 | 983 | 5,700 | 491.50 |
| 2010-08-06 | 967 | 1,003 | 967 | 990 | 6,200 | 495 |
| 2010-08-05 | 982 | 983 | 975 | 980 | 2,300 | 490 |
| 2010-08-04 | 966 | 979 | 961 | 961 | 4,100 | 480.50 |
| 2010-08-03 | 969 | 992 | 969 | 972 | 2,300 | 486 |
| 2010-08-02 | 962 | 985 | 962 | 969 | 1,700 | 484.50 |
| 2010-07-30 | 983 | 983 | 954 | 960 | 5,900 | 480 |
| 2010-07-29 | 999 | 999 | 973 | 998 | 2,700 | 499 |
| 2010-07-28 | 975 | 1,011 | 963 | 999 | 4,700 | 499.50 |
| 2010-07-27 | 960 | 977 | 960 | 975 | 1,500 | 487.50 |
| 2010-07-26 | 960 | 987 | 960 | 963 | 3,100 | 481.50 |
| 2010-07-23 | 960 | 960 | 957 | 960 | 2,700 | 480 |
| 2010-07-22 | 951 | 973 | 949 | 949 | 3,400 | 474.50 |
| 2010-07-21 | 967 | 967 | 956 | 956 | 3,400 | 478 |
| 2010-07-20 | 956 | 971 | 956 | 966 | 800 | 483 |
| 2010-07-16 | 977 | 977 | 961 | 962 | 5,700 | 481 |
| 2010-07-15 | 984 | 986 | 964 | 964 | 2,100 | 482 |
| 2010-07-14 | 981 | 995 | 969 | 987 | 6,600 | 493.50 |
| 2010-07-13 | 983 | 983 | 966 | 966 | 4,000 | 483 |
| 2010-07-12 | 997 | 1,008 | 970 | 972 | 2,100 | 486 |
| 2010-07-09 | 1,000 | 1,000 | 966 | 983 | 3,300 | 491.50 |
| 2010-07-08 | 986 | 1,013 | 986 | 1,000 | 5,300 | 500 |
| 2010-07-07 | 999 | 999 | 976 | 985 | 2,600 | 492.50 |
| 2010-07-06 | 1,038 | 1,038 | 996 | 999 | 7,800 | 499.50 |
| 2010-07-05 | 975 | 985 | 970 | 973 | 2,300 | 486.50 |
| 2010-07-02 | 970 | 970 | 954 | 960 | 3,600 | 480 |
| 2010-07-01 | 968 | 977 | 962 | 970 | 1,900 | 485 |
| 2010-06-30 | 956 | 1,000 | 956 | 967 | 8,300 | 483.50 |
| 2010-06-29 | 991 | 1,014 | 990 | 994 | 6,100 | 497 |
| 2010-06-28 | 1,011 | 1,018 | 999 | 999 | 1,100 | 499.50 |
| 2010-06-25 | 1,013 | 1,013 | 991 | 998 | 4,300 | 499 |
| 2010-06-24 | 995 | 998 | 995 | 998 | 200 | 499 |
| 2010-06-23 | 1,020 | 1,020 | 991 | 995 | 9,800 | 497.50 |
| 2010-06-22 | 1,010 | 1,020 | 1,009 | 1,013 | 4,000 | 506.50 |
| 2010-06-21 | 1,018 | 1,028 | 1,018 | 1,021 | 3,400 | 510.50 |
| 2010-06-18 | 1,012 | 1,020 | 1,009 | 1,020 | 3,000 | 510 |
| 2010-06-17 | 1,020 | 1,027 | 1,016 | 1,016 | 1,900 | 508 |
| 2010-06-16 | 1,038 | 1,038 | 1,017 | 1,020 | 10,200 | 510 |
| 2010-06-15 | 1,011 | 1,028 | 1,010 | 1,022 | 8,900 | 511 |
| 2010-06-14 | 1,043 | 1,043 | 1,015 | 1,026 | 5,200 | 513 |
| 2010-06-11 | 1,036 | 1,039 | 1,029 | 1,029 | 9,200 | 514.50 |
| 2010-06-10 | 1,026 | 1,038 | 1,020 | 1,036 | 8,000 | 518 |
| 2010-06-09 | 1,034 | 1,047 | 1,030 | 1,040 | 5,300 | 520 |
| 2010-06-08 | 1,030 | 1,040 | 1,029 | 1,030 | 16,700 | 515 |
| 2010-06-07 | 1,034 | 1,056 | 1,030 | 1,037 | 2,400 | 518.50 |
| 2010-06-04 | 1,052 | 1,070 | 1,052 | 1,070 | 2,400 | 535 |
| 2010-06-03 | 1,062 | 1,062 | 1,029 | 1,052 | 4,300 | 526 |
| 2010-06-02 | 1,055 | 1,077 | 1,050 | 1,062 | 5,900 | 531 |
| 2010-06-01 | 1,049 | 1,080 | 1,048 | 1,076 | 13,000 | 538 |
| 2010-05-31 | 1,021 | 1,033 | 1,019 | 1,033 | 4,900 | 516.50 |
| 2010-05-28 | 1,041 | 1,041 | 1,015 | 1,020 | 7,300 | 510 |
| 2010-05-27 | 1,008 | 1,046 | 1,007 | 1,015 | 11,900 | 507.50 |
| 2010-05-26 | 1,025 | 1,048 | 1,004 | 1,038 | 12,300 | 519 |
| 2010-05-25 | 1,060 | 1,063 | 1,030 | 1,049 | 15,900 | 524.50 |
| 2010-05-24 | 1,049 | 1,062 | 1,025 | 1,048 | 14,000 | 524 |
| 2010-05-21 | 1,080 | 1,080 | 1,030 | 1,037 | 12,100 | 518.50 |
| 2010-05-20 | 1,050 | 1,077 | 1,050 | 1,077 | 10,500 | 538.50 |
| 2010-05-19 | 1,088 | 1,088 | 1,052 | 1,068 | 5,900 | 534 |
| 2010-05-18 | 1,090 | 1,095 | 1,035 | 1,088 | 11,600 | 544 |
| 2010-05-17 | 1,040 | 1,075 | 1,035 | 1,071 | 16,200 | 535.50 |
| 2010-05-14 | 1,076 | 1,076 | 1,051 | 1,051 | 5,100 | 525.50 |
| 2010-05-13 | 1,089 | 1,089 | 1,064 | 1,076 | 2,700 | 538 |
| 2010-05-12 | 1,078 | 1,078 | 1,057 | 1,058 | 10,700 | 529 |
| 2010-05-11 | 1,100 | 1,100 | 1,041 | 1,052 | 9,400 | 526 |
| 2010-05-10 | 1,040 | 1,094 | 1,027 | 1,072 | 16,400 | 536 |
| 2010-05-07 | 1,010 | 1,040 | 1,004 | 1,027 | 9,500 | 513.50 |
| 2010-05-06 | 1,050 | 1,070 | 1,028 | 1,040 | 13,600 | 520 |
| 2010-04-30 | 1,091 | 1,095 | 1,065 | 1,070 | 8,900 | 535 |
| 2010-04-28 | 1,060 | 1,077 | 1,058 | 1,061 | 6,500 | 530.50 |
| 2010-04-27 | 1,100 | 1,108 | 1,080 | 1,100 | 8,500 | 550 |
| 2010-04-26 | 1,055 | 1,108 | 1,055 | 1,108 | 23,000 | 554 |
| 2010-04-23 | 1,075 | 1,075 | 1,055 | 1,063 | 6,300 | 531.50 |
| 2010-04-22 | 1,064 | 1,064 | 1,042 | 1,060 | 5,100 | 530 |
| 2010-04-21 | 1,030 | 1,080 | 1,030 | 1,079 | 22,900 | 539.50 |
| 2010-04-20 | 1,026 | 1,029 | 1,026 | 1,027 | 5,800 | 513.50 |
| 2010-04-19 | 1,034 | 1,035 | 1,026 | 1,028 | 7,900 | 514 |
| 2010-04-16 | 1,031 | 1,031 | 1,026 | 1,026 | 4,900 | 513 |
| 2010-04-15 | 1,035 | 1,035 | 1,024 | 1,031 | 7,700 | 515.50 |
| 2010-04-14 | 1,038 | 1,038 | 1,027 | 1,028 | 6,300 | 514 |
| 2010-04-13 | 1,033 | 1,035 | 1,022 | 1,032 | 6,300 | 516 |
| 2010-04-12 | 1,030 | 1,037 | 1,027 | 1,033 | 7,900 | 516.50 |
| 2010-04-09 | 1,022 | 1,031 | 1,022 | 1,028 | 6,000 | 514 |
| 2010-04-08 | 1,020 | 1,034 | 1,020 | 1,022 | 7,200 | 511 |
| 2010-04-07 | 1,029 | 1,033 | 1,021 | 1,022 | 14,100 | 511 |
| 2010-04-06 | 1,032 | 1,032 | 1,016 | 1,017 | 10,100 | 508.50 |
| 2010-04-05 | 1,034 | 1,034 | 1,016 | 1,027 | 5,900 | 513.50 |
| 2010-04-02 | 1,037 | 1,037 | 1,009 | 1,035 | 10,200 | 517.50 |
| 2010-04-01 | 1,035 | 1,035 | 1,010 | 1,010 | 19,000 | 505 |
| 2010-03-31 | 1,035 | 1,048 | 1,032 | 1,036 | 11,100 | 518 |
| 2010-03-30 | 1,037 | 1,040 | 1,030 | 1,040 | 13,700 | 520 |
| 2010-03-29 | 1,029 | 1,060 | 1,025 | 1,034 | 46,600 | 517 |
| 2010-03-26 | 1,091 | 1,118 | 1,080 | 1,110 | 43,400 | 555 |
| 2010-03-25 | 1,137 | 1,137 | 1,077 | 1,091 | 40,900 | 545.50 |
| 2010-03-24 | 1,099 | 1,137 | 1,094 | 1,137 | 44,200 | 568.50 |
| 2010-03-23 | 1,082 | 1,099 | 1,080 | 1,088 | 22,600 | 544 |
| 2010-03-19 | 1,075 | 1,089 | 1,073 | 1,086 | 12,500 | 543 |
| 2010-03-18 | 1,068 | 1,080 | 1,066 | 1,070 | 16,800 | 535 |
| 2010-03-17 | 1,055 | 1,070 | 1,053 | 1,069 | 23,000 | 534.50 |
| 2010-03-16 | 1,040 | 1,053 | 1,040 | 1,050 | 8,700 | 525 |
| 2010-03-15 | 1,029 | 1,042 | 1,029 | 1,040 | 15,000 | 520 |
| 2010-03-12 | 1,030 | 1,034 | 1,020 | 1,028 | 20,900 | 514 |
| 2010-03-11 | 1,012 | 1,022 | 1,001 | 1,022 | 13,800 | 511 |
| 2010-03-10 | 1,016 | 1,018 | 1,013 | 1,013 | 11,400 | 506.50 |
| 2010-03-09 | 1,024 | 1,029 | 1,015 | 1,015 | 12,300 | 507.50 |
| 2010-03-08 | 1,028 | 1,028 | 1,009 | 1,014 | 8,500 | 507 |
| 2010-03-05 | 1,004 | 1,016 | 990 | 1,005 | 31,100 | 502.50 |
| 2010-03-04 | 986 | 1,000 | 985 | 989 | 13,600 | 494.50 |
| 2010-03-03 | 989 | 1,041 | 989 | 1,000 | 10,200 | 500 |
| 2010-03-02 | 978 | 984 | 978 | 984 | 7,900 | 492 |
| 2010-03-01 | 970 | 983 | 970 | 979 | 6,400 | 489.50 |
| 2010-02-26 | 975 | 980 | 969 | 970 | 8,900 | 485 |
| 2010-02-25 | 970 | 974 | 960 | 974 | 14,700 | 487 |
| 2010-02-24 | 967 | 968 | 947 | 957 | 13,300 | 478.50 |
| 2010-02-23 | 968 | 968 | 951 | 958 | 9,000 | 479 |
| 2010-02-22 | 953 | 965 | 953 | 962 | 12,400 | 481 |
| 2010-02-19 | 954 | 954 | 940 | 940 | 13,200 | 470 |
| 2010-02-18 | 960 | 960 | 945 | 954 | 11,800 | 477 |
| 2010-02-17 | 953 | 959 | 949 | 959 | 8,800 | 479.50 |
| 2010-02-16 | 944 | 966 | 944 | 953 | 5,400 | 476.50 |
| 2010-02-15 | 969 | 969 | 946 | 959 | 9,100 | 479.50 |
| 2010-02-12 | 953 | 955 | 938 | 944 | 10,800 | 472 |
| 2010-02-10 | 956 | 956 | 938 | 938 | 10,700 | 469 |
| 2010-02-09 | 942 | 945 | 940 | 941 | 7,800 | 470.50 |
| 2010-02-08 | 951 | 970 | 945 | 945 | 8,100 | 472.50 |
| 2010-02-05 | 951 | 955 | 941 | 946 | 10,600 | 473 |
| 2010-02-04 | 970 | 970 | 947 | 950 | 8,200 | 475 |
| 2010-02-03 | 960 | 974 | 960 | 963 | 2,800 | 481.50 |
| 2010-02-02 | 950 | 977 | 950 | 960 | 6,900 | 480 |
| 2010-02-01 | 950 | 955 | 948 | 950 | 9,900 | 475 |
| 2010-01-29 | 967 | 978 | 956 | 958 | 13,100 | 479 |
| 2010-01-28 | 975 | 980 | 964 | 967 | 2,700 | 483.50 |
| 2010-01-27 | 982 | 982 | 960 | 960 | 7,300 | 480 |
| 2010-01-26 | 970 | 983 | 968 | 968 | 6,000 | 484 |
| 2010-01-25 | 966 | 970 | 955 | 966 | 9,700 | 483 |
| 2010-01-22 | 959 | 959 | 953 | 954 | 6,100 | 477 |
| 2010-01-21 | 957 | 977 | 954 | 963 | 5,900 | 481.50 |
| 2010-01-20 | 963 | 963 | 948 | 957 | 10,200 | 478.50 |
| 2010-01-19 | 955 | 958 | 940 | 948 | 7,100 | 474 |
| 2010-01-18 | 940 | 954 | 936 | 950 | 16,400 | 475 |
| 2010-01-15 | 948 | 948 | 936 | 940 | 12,100 | 470 |
| 2010-01-14 | 925 | 943 | 925 | 935 | 6,500 | 467.50 |
| 2010-01-13 | 936 | 940 | 925 | 925 | 12,000 | 462.50 |
| 2010-01-12 | 928 | 930 | 920 | 930 | 9,800 | 465 |
| 2010-01-08 | 918 | 926 | 911 | 925 | 7,700 | 462.50 |
| 2010-01-07 | 925 | 927 | 917 | 925 | 4,000 | 462.50 |
| 2010-01-06 | 915 | 926 | 910 | 925 | 6,100 | 462.50 |
| 2010-01-05 | 918 | 925 | 901 | 904 | 6,100 | 452 |
| 2010-01-04 | 905 | 930 | 905 | 911 | 7,400 | 455.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株
