7595 (株)アルゴグラフィックスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,005	1,006	1,002	1,003	2,400	501.50
2011-12-29	1,004	1,005	1,003	1,005	500	502.50
2011-12-28	1,000	1,004	1,000	1,004	1,600	502
2011-12-27	1,005	1,006	999	1,000	4,300	500
2011-12-26	1,005	1,005	1,000	1,004	2,500	502
2011-12-22	1,008	1,008	999	1,005	2,600	502.50
2011-12-21	1,000	1,005	997	1,003	900	501.50
2011-12-20	991	1,000	991	1,000	1,100	500
2011-12-19	993	1,001	993	993	2,700	496.50
2011-12-16	1,003	1,003	993	993	2,200	496.50
2011-12-15	1,004	1,004	992	992	4,300	496
2011-12-14	1,008	1,008	1,002	1,003	1,500	501.50
2011-12-13	999	1,009	999	1,009	2,200	504.50
2011-12-12	1,008	1,008	1,000	1,005	3,100	502.50
2011-12-09	990	1,000	990	1,000	9,500	500
2011-12-08	1,008	1,008	999	999	3,100	499.50
2011-12-07	994	1,008	994	1,008	5,000	504
2011-12-06	1,010	1,010	993	993	7,000	496.50
2011-12-05	1,004	1,004	991	997	3,700	498.50
2011-12-02	991	992	984	990	2,300	495
2011-12-01	988	992	979	991	6,100	495.50
2011-11-30	965	986	965	976	1,700	488
2011-11-29	964	978	963	978	5,000	489
2011-11-28	958	967	958	962	2,000	481
2011-11-25	969	969	957	957	4,000	478.50
2011-11-24	962	969	958	959	8,500	479.50
2011-11-22	961	966	959	963	7,000	481.50
2011-11-21	965	971	964	969	4,100	484.50
2011-11-18	971	971	964	965	4,400	482.50
2011-11-17	961	974	959	971	8,200	485.50
2011-11-16	964	970	963	963	10,200	481.50
2011-11-15	984	984	977	979	1,400	489.50
2011-11-14	988	988	980	980	800	490
2011-11-11	974	980	974	980	3,400	490
2011-11-10	981	981	975	978	5,700	489
2011-11-09	990	991	985	988	4,100	494
2011-11-08	984	995	984	987	3,800	493.50
2011-11-07	992	993	985	993	2,800	496.50
2011-11-04	995	995	981	992	2,500	496
2011-11-02	985	988	978	988	9,400	494
2011-11-01	986	993	986	988	3,400	494
2011-10-31	990	1,001	988	988	4,400	494
2011-10-28	997	1,005	990	990	11,600	495
2011-10-27	991	998	990	998	5,900	499
2011-10-26	999	999	987	990	7,300	495
2011-10-25	1,012	1,014	993	996	31,200	498
2011-10-24	988	998	988	995	8,100	497.50
2011-10-21	986	991	985	991	2,900	495.50
2011-10-20	990	992	985	989	5,700	494.50
2011-10-19	984	1,005	984	990	6,200	495
2011-10-18	987	988	981	981	5,100	490.50
2011-10-17	986	993	986	992	3,400	496
2011-10-14	991	994	981	981	8,200	490.50
2011-10-13	997	999	990	991	8,900	495.50
2011-10-12	996	996	990	993	4,600	496.50
2011-10-11	996	1,013	996	996	6,000	498
2011-10-07	1,000	1,012	1,000	1,010	5,400	505
2011-10-06	1,000	1,000	993	998	5,600	499
2011-10-05	1,000	1,000	980	985	7,700	492.50
2011-10-04	1,002	1,003	992	995	5,500	497.50
2011-10-03	1,010	1,017	997	1,002	4,600	501
2011-09-30	1,019	1,021	1,010	1,011	7,800	505.50
2011-09-29	994	1,017	993	1,010	8,000	505
2011-09-28	973	990	973	990	7,900	495
2011-09-27	975	983	965	983	9,600	491.50
2011-09-26	985	985	975	975	8,400	487.50
2011-09-22	990	990	980	988	5,400	494
2011-09-21	997	997	981	989	5,700	494.50
2011-09-20	991	998	981	992	14,300	496
2011-09-16	990	996	989	991	5,100	495.50
2011-09-15	983	990	983	990	4,800	495
2011-09-14	990	990	982	982	3,800	491
2011-09-13	977	995	973	986	6,900	493
2011-09-12	981	982	967	974	6,400	487
2011-09-09	985	986	977	983	9,600	491.50
2011-09-08	981	983	975	978	7,600	489
2011-09-07	973	975	964	969	7,900	484.50
2011-09-06	963	974	963	974	6,000	487
2011-09-05	960	965	959	962	3,600	481
2011-09-02	956	975	954	960	8,200	480
2011-09-01	967	969	954	956	10,900	478
2011-08-31	967	967	954	954	12,300	477
2011-08-30	961	965	954	965	9,500	482.50
2011-08-29	954	961	952	961	6,400	480.50
2011-08-26	951	954	950	950	7,700	475
2011-08-25	958	962	951	951	12,700	475.50
2011-08-24	965	965	954	955	9,000	477.50
2011-08-23	965	965	955	958	5,500	479
2011-08-22	967	968	953	956	9,500	478
2011-08-19	953	964	953	954	7,000	477
2011-08-18	960	970	955	962	5,300	481
2011-08-17	963	964	954	957	10,300	478.50
2011-08-16	966	970	958	962	14,300	481
2011-08-15	979	979	964	964	13,400	482
2011-08-12	989	989	975	978	6,800	489
2011-08-11	980	981	975	979	5,500	489.50
2011-08-10	971	995	968	992	14,100	496
2011-08-09	959	978	947	961	14,200	480.50
2011-08-08	972	976	969	969	8,000	484.50
2011-08-05	980	980	970	977	12,000	488.50
2011-08-04	991	1,001	988	988	10,600	494
2011-08-03	992	1,014	988	989	13,000	494.50
2011-08-02	1,020	1,020	998	1,004	11,700	502
2011-08-01	1,032	1,038	1,020	1,020	6,900	510
2011-07-29	1,039	1,049	1,032	1,032	14,200	516
2011-07-28	998	1,000	996	996	3,300	498
2011-07-27	1,003	1,009	1,000	1,003	4,300	501.50
2011-07-26	1,021	1,021	1,001	1,003	4,100	501.50
2011-07-25	1,065	1,065	1,021	1,021	7,400	510.50
2011-07-22	1,050	1,063	1,036	1,037	3,400	518.50
2011-07-21	1,040	1,043	1,039	1,040	1,900	520
2011-07-20	1,051	1,066	1,042	1,050	2,100	525
2011-07-19	1,075	1,075	1,043	1,060	1,900	530
2011-07-15	1,062	1,064	1,039	1,055	6,200	527.50
2011-07-14	1,060	1,085	1,060	1,076	5,000	538
2011-07-13	1,091	1,112	1,070	1,075	5,400	537.50
2011-07-12	1,100	1,110	1,090	1,091	4,700	545.50
2011-07-11	1,113	1,113	1,105	1,112	4,800	556
2011-07-08	1,098	1,112	1,055	1,090	5,700	545
2011-07-07	1,095	1,100	1,075	1,100	4,700	550
2011-07-06	1,070	1,075	1,055	1,075	6,700	537.50
2011-07-05	1,048	1,058	1,024	1,050	10,600	525
2011-07-04	1,030	1,040	1,012	1,036	7,600	518
2011-07-01	1,029	1,035	1,005	1,029	6,700	514.50
2011-06-30	1,005	1,030	1,005	1,030	4,900	515
2011-06-29	1,001	1,030	1,001	1,030	3,200	515
2011-06-28	993	1,028	993	1,001	2,000	500.50
2011-06-27	988	1,022	988	1,002	3,200	501
2011-06-24	1,029	1,029	1,012	1,029	3,000	514.50
2011-06-23	996	1,020	996	1,020	5,400	510
2011-06-22	998	1,002	991	1,002	5,900	501
2011-06-21	990	991	985	989	1,800	494.50
2011-06-20	985	993	985	990	1,200	495
2011-06-17	998	998	982	982	2,600	491
2011-06-16	988	989	987	987	1,000	493.50
2011-06-15	1,000	1,003	985	988	6,300	494
2011-06-14	985	994	973	991	4,100	495.50
2011-06-13	997	997	978	985	2,100	492.50
2011-06-10	998	1,005	982	982	9,300	491
2011-06-09	990	990	980	990	800	495
2011-06-08	992	992	989	990	900	495
2011-06-07	992	992	975	992	1,900	496
2011-06-06	995	995	989	992	2,800	496
2011-06-03	982	994	982	988	2,900	494
2011-06-02	975	996	975	996	6,700	498
2011-06-01	980	997	979	996	3,500	498
2011-05-31	988	997	988	994	3,400	497
2011-05-30	971	987	971	976	2,900	488
2011-05-27	984	984	969	969	3,700	484.50
2011-05-26	997	997	979	984	1,800	492
2011-05-25	1,001	1,001	966	997	2,800	498.50
2011-05-24	972	975	967	971	1,800	485.50
2011-05-23	982	988	961	962	10,600	481
2011-05-20	986	993	981	981	3,600	490.50
2011-05-19	989	990	986	986	3,200	493
2011-05-18	988	1,002	988	991	2,000	495.50
2011-05-17	984	1,002	984	997	4,100	498.50
2011-05-16	995	1,005	984	984	4,100	492
2011-05-13	1,000	1,006	980	984	8,400	492
2011-05-12	997	1,012	987	1,000	4,100	500
2011-05-11	1,024	1,030	1,002	1,002	4,200	501
2011-05-10	1,010	1,040	1,010	1,025	3,200	512.50
2011-05-09	1,039	1,039	1,006	1,006	2,200	503
2011-05-06	1,030	1,039	1,030	1,036	1,000	518
2011-05-02	1,049	1,050	1,017	1,017	1,100	508.50
2011-04-28	997	1,040	997	1,021	8,300	510.50
2011-04-27	992	1,000	992	997	4,500	498.50
2011-04-26	997	997	995	995	4,500	497.50
2011-04-25	998	1,010	997	997	4,700	498.50
2011-04-22	983	995	981	995	2,800	497.50
2011-04-21	985	986	981	983	4,100	491.50
2011-04-20	982	984	980	981	3,900	490.50
2011-04-19	990	990	976	982	5,100	491
2011-04-18	1,002	1,002	997	997	5,900	498.50
2011-04-15	1,001	1,002	1,001	1,001	1,000	500.50
2011-04-14	1,000	1,007	999	1,003	4,000	501.50
2011-04-13	1,004	1,004	1,000	1,000	4,500	500
2011-04-12	1,010	1,020	1,000	1,001	5,300	500.50
2011-04-11	1,035	1,035	1,010	1,016	5,300	508
2011-04-08	999	1,033	999	1,029	6,200	514.50
2011-04-07	1,007	1,010	1,001	1,002	3,600	501
2011-04-06	1,008	1,008	1,000	1,007	2,600	503.50
2011-04-05	1,025	1,025	1,000	1,000	4,500	500
2011-04-04	1,040	1,042	1,020	1,028	3,100	514
2011-04-01	1,065	1,065	1,037	1,049	5,800	524.50
2011-03-31	1,100	1,100	1,075	1,095	5,000	547.50
2011-03-30	1,090	1,100	1,054	1,100	10,500	550
2011-03-29	1,040	1,095	1,005	1,090	17,700	545
2011-03-28	1,145	1,154	1,126	1,150	13,300	575
2011-03-25	1,205	1,205	1,141	1,160	21,400	580
2011-03-24	1,187	1,195	1,175	1,175	12,900	587.50
2011-03-23	1,200	1,200	1,170	1,199	6,800	599.50
2011-03-22	1,200	1,219	1,166	1,200	19,500	600
2011-03-18	1,080	1,170	1,050	1,140	15,700	570
2011-03-17	1,010	1,070	985	1,070	15,600	535
2011-03-16	1,007	1,051	1,007	1,029	20,200	514.50
2011-03-15	1,020	1,030	951	1,006	32,000	503
2011-03-14	1,000	1,147	996	1,057	30,500	528.50
2011-03-11	1,238	1,250	1,208	1,208	38,800	604
2011-03-10	1,220	1,283	1,212	1,267	47,300	633.50
2011-03-09	1,215	1,225	1,215	1,220	14,000	610
2011-03-08	1,201	1,214	1,201	1,209	9,300	604.50
2011-03-07	1,200	1,204	1,186	1,191	11,500	595.50
2011-03-04	1,175	1,185	1,175	1,182	7,400	591
2011-03-03	1,162	1,169	1,161	1,168	7,200	584
2011-03-02	1,165	1,165	1,153	1,155	10,700	577.50
2011-03-01	1,152	1,168	1,152	1,165	11,900	582.50
2011-02-28	1,150	1,152	1,141	1,150	11,300	575
2011-02-25	1,147	1,150	1,141	1,150	9,300	575
2011-02-24	1,151	1,155	1,146	1,150	7,700	575
2011-02-23	1,142	1,165	1,141	1,155	8,000	577.50
2011-02-22	1,158	1,158	1,149	1,150	8,100	575
2011-02-21	1,146	1,156	1,146	1,156	9,500	578
2011-02-18	1,141	1,146	1,141	1,143	2,700	571.50
2011-02-17	1,140	1,149	1,138	1,145	10,300	572.50
2011-02-16	1,137	1,146	1,137	1,142	4,900	571
2011-02-15	1,126	1,145	1,125	1,133	7,900	566.50
2011-02-14	1,120	1,130	1,119	1,125	7,900	562.50
2011-02-10	1,118	1,120	1,111	1,117	9,100	558.50
2011-02-09	1,113	1,117	1,103	1,114	6,700	557
2011-02-08	1,109	1,110	1,102	1,102	4,800	551
2011-02-07	1,097	1,112	1,096	1,100	7,400	550
2011-02-04	1,093	1,100	1,093	1,097	4,100	548.50
2011-02-03	1,092	1,097	1,078	1,093	6,200	546.50
2011-02-02	1,080	1,095	1,077	1,077	6,600	538.50
2011-02-01	1,062	1,074	1,062	1,071	6,000	535.50
2011-01-31	1,078	1,080	1,057	1,074	8,100	537
2011-01-28	1,114	1,118	1,091	1,091	6,700	545.50
2011-01-27	1,110	1,118	1,108	1,118	3,700	559
2011-01-26	1,115	1,115	1,106	1,110	5,100	555
2011-01-25	1,115	1,125	1,101	1,115	7,500	557.50
2011-01-24	1,100	1,104	1,090	1,104	9,300	552
2011-01-21	1,108	1,110	1,101	1,102	10,700	551
2011-01-20	1,101	1,110	1,101	1,110	4,200	555
2011-01-19	1,103	1,109	1,103	1,108	4,800	554
2011-01-18	1,103	1,105	1,100	1,105	2,700	552.50
2011-01-17	1,107	1,109	1,100	1,103	3,000	551.50
2011-01-14	1,094	1,111	1,090	1,095	5,900	547.50
2011-01-13	1,081	1,098	1,081	1,094	9,300	547
2011-01-12	1,070	1,084	1,070	1,080	7,600	540
2011-01-11	1,065	1,070	1,055	1,070	5,900	535
2011-01-07	1,070	1,070	1,058	1,063	3,200	531.50
2011-01-06	1,067	1,070	1,037	1,066	10,800	533
2011-01-05	1,048	1,061	1,048	1,055	6,800	527.50
2011-01-04	1,043	1,061	1,043	1,047	4,700	523.50

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 [2011年度]

7595 (株)アルゴグラフィックスの時系列データ [2011年度]