7595 (株)アルゴグラフィックスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,750	1,780	1,739	1,773	26,100	886.50
2013-12-27	1,736	1,739	1,727	1,736	13,900	868
2013-12-26	1,700	1,740	1,700	1,732	23,900	866
2013-12-25	1,660	1,700	1,660	1,693	33,400	846.50
2013-12-24	1,712	1,737	1,686	1,689	39,400	844.50
2013-12-20	1,700	1,740	1,700	1,737	40,400	868.50
2013-12-19	1,690	1,705	1,663	1,703	46,000	851.50
2013-12-18	1,671	1,700	1,670	1,682	18,300	841
2013-12-17	1,680	1,700	1,670	1,690	40,200	845
2013-12-16	1,692	1,692	1,668	1,671	22,100	835.50
2013-12-13	1,651	1,679	1,651	1,657	31,400	828.50
2013-12-12	1,651	1,671	1,645	1,667	7,700	833.50
2013-12-11	1,665	1,677	1,658	1,658	11,800	829
2013-12-10	1,659	1,675	1,659	1,665	8,200	832.50
2013-12-09	1,690	1,690	1,660	1,671	15,300	835.50
2013-12-06	1,689	1,696	1,660	1,673	15,400	836.50
2013-12-05	1,686	1,690	1,670	1,676	14,600	838
2013-12-04	1,688	1,694	1,680	1,686	10,800	843
2013-12-03	1,695	1,700	1,684	1,688	22,700	844
2013-12-02	1,688	1,694	1,670	1,683	29,000	841.50
2013-11-29	1,671	1,680	1,660	1,674	11,800	837
2013-11-28	1,678	1,679	1,655	1,672	13,900	836
2013-11-27	1,685	1,685	1,666	1,670	8,600	835
2013-11-26	1,681	1,690	1,675	1,688	8,100	844
2013-11-25	1,677	1,700	1,677	1,689	14,000	844.50
2013-11-22	1,700	1,700	1,674	1,694	20,300	847
2013-11-21	1,670	1,696	1,670	1,690	24,200	845
2013-11-20	1,670	1,670	1,660	1,668	6,500	834
2013-11-19	1,666	1,677	1,655	1,662	21,400	831
2013-11-18	1,650	1,669	1,649	1,657	14,900	828.50
2013-11-15	1,624	1,653	1,622	1,636	28,700	818
2013-11-14	1,606	1,623	1,606	1,618	23,900	809
2013-11-13	1,585	1,639	1,585	1,609	30,600	804.50
2013-11-12	1,570	1,580	1,570	1,579	16,800	789.50
2013-11-11	1,571	1,597	1,571	1,577	6,900	788.50
2013-11-08	1,581	1,585	1,571	1,580	10,500	790
2013-11-07	1,590	1,600	1,586	1,588	5,600	794
2013-11-06	1,573	1,602	1,573	1,589	6,500	794.50
2013-11-05	1,585	1,598	1,570	1,573	14,600	786.50
2013-11-01	1,601	1,602	1,570	1,575	26,400	787.50
2013-10-31	1,620	1,629	1,600	1,609	30,600	804.50
2013-10-30	1,650	1,659	1,621	1,644	20,700	822
2013-10-29	1,643	1,667	1,630	1,637	21,000	818.50
2013-10-28	1,671	1,689	1,631	1,637	37,500	818.50
2013-10-25	1,739	1,740	1,706	1,726	12,300	863
2013-10-24	1,690	1,718	1,685	1,718	11,200	859
2013-10-23	1,708	1,740	1,690	1,690	10,900	845
2013-10-22	1,708	1,740	1,701	1,727	9,100	863.50
2013-10-21	1,729	1,736	1,721	1,728	9,900	864
2013-10-18	1,689	1,748	1,685	1,736	19,600	868
2013-10-17	1,698	1,708	1,681	1,700	14,600	850
2013-10-16	1,640	1,677	1,640	1,677	6,900	838.50
2013-10-15	1,697	1,697	1,673	1,678	2,800	839
2013-10-11	1,673	1,703	1,658	1,661	18,100	830.50
2013-10-10	1,609	1,665	1,609	1,649	19,400	824.50
2013-10-09	1,595	1,610	1,580	1,609	24,100	804.50
2013-10-08	1,606	1,606	1,588	1,590	19,000	795
2013-10-07	1,660	1,669	1,609	1,613	21,600	806.50
2013-10-04	1,680	1,680	1,633	1,640	15,800	820
2013-10-03	1,680	1,691	1,679	1,681	23,800	840.50
2013-10-02	1,694	1,705	1,690	1,692	17,400	846
2013-10-01	1,736	1,736	1,693	1,694	13,800	847
2013-09-30	1,763	1,763	1,730	1,736	10,000	868
2013-09-27	1,774	1,779	1,751	1,763	13,800	881.50
2013-09-26	1,784	1,784	1,735	1,774	6,900	887
2013-09-25	1,800	1,821	1,769	1,814	42,400	907
2013-09-24	1,765	1,794	1,720	1,786	18,500	893
2013-09-20	1,751	1,780	1,750	1,765	16,800	882.50
2013-09-19	1,799	1,800	1,755	1,772	38,000	886
2013-09-18	1,848	1,937	1,795	1,796	218,500	898
2013-09-17	1,630	1,668	1,625	1,648	28,800	824
2013-09-13	1,603	1,649	1,603	1,619	23,100	809.50
2013-09-12	1,650	1,651	1,626	1,643	4,300	821.50
2013-09-11	1,662	1,662	1,644	1,645	13,200	822.50
2013-09-10	1,651	1,670	1,648	1,662	14,800	831
2013-09-09	1,663	1,663	1,626	1,635	5,100	817.50
2013-09-06	1,630	1,664	1,604	1,621	10,000	810.50
2013-09-05	1,674	1,674	1,631	1,654	8,800	827
2013-09-04	1,610	1,661	1,603	1,653	18,300	826.50
2013-09-03	1,599	1,628	1,563	1,610	12,000	805
2013-09-02	1,573	1,607	1,552	1,558	28,200	779
2013-08-30	1,583	1,599	1,572	1,573	12,700	786.50
2013-08-29	1,576	1,611	1,576	1,581	4,700	790.50
2013-08-28	1,590	1,595	1,569	1,570	18,100	785
2013-08-27	1,611	1,611	1,600	1,600	9,700	800
2013-08-26	1,620	1,632	1,607	1,608	9,600	804
2013-08-23	1,634	1,634	1,606	1,613	8,900	806.50
2013-08-22	1,609	1,613	1,595	1,608	9,400	804
2013-08-21	1,615	1,628	1,595	1,612	9,800	806
2013-08-20	1,652	1,655	1,615	1,616	11,400	808
2013-08-19	1,641	1,661	1,641	1,659	5,300	829.50
2013-08-16	1,653	1,657	1,632	1,641	6,600	820.50
2013-08-15	1,689	1,689	1,651	1,653	8,800	826.50
2013-08-14	1,672	1,697	1,672	1,689	11,800	844.50
2013-08-13	1,620	1,659	1,615	1,656	19,500	828
2013-08-12	1,638	1,638	1,592	1,612	27,200	806
2013-08-09	1,673	1,676	1,651	1,653	13,200	826.50
2013-08-08	1,635	1,676	1,635	1,649	17,700	824.50
2013-08-07	1,663	1,676	1,634	1,635	45,600	817.50
2013-08-06	1,731	1,731	1,669	1,717	28,600	858.50
2013-08-05	1,714	1,760	1,681	1,710	27,000	855
2013-08-02	1,694	1,755	1,688	1,752	43,200	876
2013-08-01	1,717	1,718	1,627	1,670	42,100	835
2013-07-31	1,689	1,750	1,673	1,734	38,400	867
2013-07-30	1,630	1,699	1,604	1,679	40,500	839.50
2013-07-29	1,700	1,700	1,620	1,645	69,900	822.50
2013-07-26	1,751	1,810	1,736	1,740	39,300	870
2013-07-25	1,810	1,810	1,740	1,766	58,200	883
2013-07-24	1,810	1,845	1,786	1,810	60,300	905
2013-07-23	1,750	1,825	1,726	1,774	79,700	887
2013-07-22	1,731	1,750	1,705	1,720	21,200	860
2013-07-19	1,781	1,800	1,700	1,725	82,700	862.50
2013-07-18	1,784	1,824	1,733	1,755	124,800	877.50
2013-07-17	1,880	1,888	1,771	1,824	108,100	912
2013-07-16	2,015	2,180	1,855	1,863	408,800	931.50
2013-07-12	1,780	2,059	1,760	1,989	465,500	994.50
2013-07-11	1,650	1,669	1,639	1,660	19,100	830
2013-07-10	1,647	1,685	1,633	1,658	33,100	829
2013-07-09	1,633	1,640	1,602	1,639	21,500	819.50
2013-07-08	1,650	1,661	1,618	1,625	27,700	812.50
2013-07-05	1,579	1,629	1,576	1,629	27,700	814.50
2013-07-04	1,614	1,614	1,579	1,579	11,500	789.50
2013-07-03	1,600	1,620	1,597	1,603	67,200	801.50
2013-07-02	1,577	1,623	1,577	1,591	64,900	795.50
2013-07-01	1,525	1,549	1,510	1,549	18,000	774.50
2013-06-28	1,502	1,530	1,490	1,520	36,600	760
2013-06-27	1,495	1,501	1,470	1,501	15,600	750.50
2013-06-26	1,519	1,519	1,480	1,495	28,200	747.50
2013-06-25	1,523	1,523	1,463	1,479	22,300	739.50
2013-06-24	1,489	1,520	1,465	1,505	33,400	752.50
2013-06-21	1,445	1,464	1,442	1,464	14,300	732
2013-06-20	1,483	1,493	1,455	1,456	12,900	728
2013-06-19	1,488	1,488	1,460	1,473	6,900	736.50
2013-06-18	1,457	1,480	1,450	1,455	12,300	727.50
2013-06-17	1,440	1,466	1,440	1,451	10,300	725.50
2013-06-14	1,456	1,465	1,439	1,451	25,000	725.50
2013-06-13	1,480	1,480	1,460	1,465	13,300	732.50
2013-06-12	1,459	1,533	1,458	1,520	23,700	760
2013-06-11	1,460	1,498	1,453	1,481	23,600	740.50
2013-06-10	1,450	1,454	1,430	1,435	9,700	717.50
2013-06-07	1,440	1,455	1,356	1,396	37,400	698
2013-06-06	1,481	1,486	1,451	1,451	28,200	725.50
2013-06-05	1,521	1,526	1,485	1,485	13,400	742.50
2013-06-04	1,510	1,520	1,485	1,504	19,800	752
2013-06-03	1,545	1,550	1,520	1,523	18,200	761.50
2013-05-31	1,500	1,525	1,500	1,521	10,200	760.50
2013-05-30	1,498	1,508	1,485	1,485	40,100	742.50
2013-05-29	1,515	1,528	1,498	1,498	11,500	749
2013-05-28	1,490	1,520	1,471	1,512	20,600	756
2013-05-27	1,490	1,500	1,480	1,490	20,300	745
2013-05-24	1,506	1,530	1,471	1,496	35,000	748
2013-05-23	1,573	1,578	1,499	1,505	27,700	752.50
2013-05-22	1,580	1,580	1,565	1,573	15,800	786.50
2013-05-21	1,580	1,580	1,563	1,566	14,200	783
2013-05-20	1,577	1,587	1,556	1,561	33,200	780.50
2013-05-17	1,490	1,539	1,490	1,530	22,100	765
2013-05-16	1,524	1,540	1,460	1,488	21,900	744
2013-05-15	1,550	1,560	1,517	1,524	25,500	762
2013-05-14	1,547	1,549	1,535	1,540	17,400	770
2013-05-13	1,520	1,542	1,500	1,528	71,400	764
2013-05-10	1,473	1,475	1,460	1,467	20,700	733.50
2013-05-09	1,470	1,470	1,451	1,456	12,900	728
2013-05-08	1,450	1,466	1,438	1,452	14,200	726
2013-05-07	1,440	1,450	1,431	1,443	8,100	721.50
2013-05-02	1,450	1,460	1,430	1,433	5,500	716.50
2013-05-01	1,456	1,465	1,453	1,456	7,400	728
2013-04-30	1,465	1,466	1,453	1,460	6,700	730
2013-04-26	1,465	1,468	1,454	1,456	14,500	728
2013-04-25	1,458	1,474	1,457	1,463	11,000	731.50
2013-04-24	1,460	1,460	1,447	1,457	7,500	728.50
2013-04-23	1,450	1,465	1,450	1,455	9,400	727.50
2013-04-22	1,448	1,470	1,431	1,446	18,100	723
2013-04-19	1,437	1,440	1,407	1,426	20,000	713
2013-04-18	1,441	1,445	1,417	1,426	15,900	713
2013-04-17	1,425	1,444	1,417	1,434	10,100	717
2013-04-16	1,400	1,425	1,399	1,422	19,300	711
2013-04-15	1,410	1,416	1,400	1,416	11,900	708
2013-04-12	1,410	1,415	1,391	1,414	11,400	707
2013-04-11	1,410	1,415	1,401	1,415	20,600	707.50
2013-04-10	1,405	1,409	1,390	1,408	14,000	704
2013-04-09	1,400	1,409	1,399	1,401	12,400	700.50
2013-04-08	1,380	1,417	1,370	1,405	19,200	702.50
2013-04-05	1,370	1,397	1,370	1,378	15,200	689
2013-04-04	1,353	1,376	1,312	1,374	13,100	687
2013-04-03	1,310	1,374	1,310	1,352	14,200	676
2013-04-02	1,300	1,330	1,270	1,330	8,000	665
2013-04-01	1,400	1,400	1,320	1,320	16,100	660
2013-03-29	1,378	1,399	1,378	1,392	26,000	696
2013-03-28	1,370	1,396	1,360	1,381	15,600	690.50
2013-03-27	1,334	1,400	1,334	1,386	33,300	693
2013-03-26	1,455	1,476	1,411	1,444	46,800	722
2013-03-25	1,499	1,499	1,405	1,455	33,600	727.50
2013-03-22	1,490	1,500	1,490	1,490	12,900	745
2013-03-21	1,475	1,500	1,475	1,496	17,500	748
2013-03-19	1,492	1,498	1,470	1,475	9,500	737.50
2013-03-18	1,502	1,504	1,451	1,462	20,200	731
2013-03-15	1,500	1,501	1,481	1,492	22,900	746
2013-03-14	1,495	1,509	1,495	1,501	12,900	750.50
2013-03-13	1,461	1,500	1,461	1,488	22,700	744
2013-03-12	1,463	1,465	1,450	1,460	16,800	730
2013-03-11	1,449	1,470	1,447	1,454	11,700	727
2013-03-08	1,426	1,448	1,426	1,440	30,800	720
2013-03-07	1,420	1,444	1,411	1,424	15,300	712
2013-03-06	1,396	1,414	1,394	1,413	24,500	706.50
2013-03-05	1,371	1,395	1,371	1,388	16,800	694
2013-03-04	1,371	1,389	1,371	1,378	14,500	689
2013-03-01	1,354	1,368	1,350	1,364	22,200	682
2013-02-28	1,340	1,360	1,340	1,354	13,800	677
2013-02-27	1,335	1,347	1,330	1,340	7,400	670
2013-02-26	1,320	1,339	1,318	1,334	11,400	667
2013-02-25	1,355	1,357	1,324	1,344	12,400	672
2013-02-22	1,330	1,350	1,330	1,343	22,400	671.50
2013-02-21	1,332	1,335	1,322	1,330	10,100	665
2013-02-20	1,314	1,340	1,314	1,333	11,100	666.50
2013-02-19	1,300	1,325	1,300	1,310	10,700	655
2013-02-18	1,242	1,295	1,239	1,286	18,700	643
2013-02-15	1,257	1,265	1,221	1,237	17,300	618.50
2013-02-14	1,271	1,281	1,257	1,269	13,900	634.50
2013-02-13	1,326	1,334	1,250	1,267	25,700	633.50
2013-02-12	1,357	1,367	1,324	1,325	15,600	662.50
2013-02-08	1,348	1,351	1,315	1,327	19,600	663.50
2013-02-07	1,355	1,355	1,340	1,349	14,800	674.50
2013-02-06	1,340	1,351	1,334	1,347	18,100	673.50
2013-02-05	1,340	1,340	1,317	1,321	20,200	660.50
2013-02-04	1,302	1,330	1,302	1,324	21,900	662
2013-02-01	1,310	1,312	1,280	1,295	10,100	647.50
2013-01-31	1,319	1,319	1,304	1,306	12,200	653
2013-01-30	1,288	1,320	1,284	1,305	16,600	652.50
2013-01-29	1,275	1,288	1,261	1,282	9,300	641
2013-01-28	1,260	1,291	1,255	1,276	45,900	638
2013-01-25	1,220	1,232	1,216	1,227	16,900	613.50
2013-01-24	1,212	1,215	1,205	1,212	9,600	606
2013-01-23	1,194	1,216	1,188	1,212	12,000	606
2013-01-22	1,198	1,200	1,191	1,194	7,000	597
2013-01-21	1,187	1,196	1,186	1,195	10,900	597.50
2013-01-18	1,180	1,189	1,180	1,187	12,700	593.50
2013-01-17	1,175	1,186	1,175	1,179	12,200	589.50
2013-01-16	1,185	1,185	1,175	1,175	5,800	587.50
2013-01-15	1,175	1,184	1,174	1,175	13,800	587.50
2013-01-11	1,193	1,193	1,172	1,173	14,000	586.50
2013-01-10	1,175	1,187	1,173	1,174	10,000	587
2013-01-09	1,155	1,186	1,150	1,175	10,600	587.50
2013-01-08	1,159	1,164	1,155	1,158	9,300	579
2013-01-07	1,150	1,154	1,143	1,150	10,400	575
2013-01-04	1,127	1,140	1,124	1,136	12,900	568

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 [2013年度]

7595 (株)アルゴグラフィックスの時系列データ [2013年度]