7595 (株)アルゴグラフィックスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,660	2,750	2,640	2,650	8,300	331.25
2004-12-29	2,755	2,755	2,695	2,695	5,200	336.88
2004-12-28	2,730	2,760	2,720	2,740	5,100	342.50
2004-12-27	2,740	2,740	2,715	2,730	700	341.25
2004-12-24	2,760	2,770	2,760	2,760	10,400	345
2004-12-22	2,780	2,785	2,760	2,760	9,500	345
2004-12-21	2,750	2,770	2,750	2,770	11,700	346.25
2004-12-20	2,750	2,750	2,740	2,750	14,100	343.75
2004-12-17	2,735	2,735	2,710	2,735	8,100	341.88
2004-12-16	2,690	2,735	2,690	2,735	23,200	341.88
2004-12-15	2,650	2,690	2,650	2,665	9,000	333.13
2004-12-14	2,650	2,695	2,650	2,660	4,400	332.50
2004-12-13	2,730	2,730	2,680	2,715	2,200	339.38
2004-12-10	2,725	2,740	2,680	2,740	3,800	342.50
2004-12-09	2,650	2,730	2,650	2,730	22,500	341.25
2004-12-08	2,680	2,680	2,620	2,670	12,200	333.75
2004-12-07	2,700	2,700	2,650	2,700	7,800	337.50
2004-12-06	2,730	2,730	2,685	2,700	6,100	337.50
2004-12-03	2,725	2,735	2,690	2,730	6,300	341.25
2004-12-02	2,770	2,770	2,700	2,730	13,200	341.25
2004-12-01	2,750	2,760	2,735	2,760	25,000	345
2004-11-30	2,695	2,780	2,695	2,750	82,400	343.75
2004-11-29	2,640	2,700	2,510	2,670	16,200	333.75
2004-11-26	2,625	2,625	2,600	2,600	4,200	325
2004-11-25	2,505	2,700	2,505	2,630	34,700	328.75
2004-11-24	2,450	2,730	2,415	2,730	41,600	341.25
2004-11-22	2,435	2,450	2,410	2,420	7,600	302.50
2004-11-19	2,470	2,470	2,425	2,450	3,400	306.25
2004-11-18	2,430	2,470	2,425	2,440	21,500	305
2004-11-17	2,400	2,420	2,360	2,420	6,000	302.50
2004-11-16	2,400	2,430	2,355	2,360	14,700	295
2004-11-15	2,400	2,430	2,380	2,400	65,100	300
2004-11-12	2,340	2,340	2,220	2,300	6,300	287.50
2004-11-11	2,355	2,360	2,300	2,300	6,400	287.50
2004-11-10	2,330	2,370	2,310	2,350	6,100	293.75
2004-11-09	2,350	2,360	2,340	2,340	5,200	292.50
2004-11-08	2,425	2,425	2,375	2,390	56,400	298.75
2004-11-05	2,270	2,320	2,265	2,320	45,600	290
2004-11-04	2,265	2,265	2,240	2,255	5,700	281.88
2004-11-02	2,265	2,265	2,240	2,265	5,600	283.13
2004-11-01	2,230	2,235	2,200	2,220	8,600	277.50
2004-10-29	2,270	2,270	2,220	2,230	3,700	278.75
2004-10-28	2,205	2,270	2,205	2,270	14,100	283.75
2004-10-27	2,245	2,245	2,210	2,245	13,300	280.63
2004-10-26	2,110	2,240	2,100	2,160	6,100	270
2004-10-25	2,100	2,110	2,100	2,110	2,600	263.75
2004-10-22	2,100	2,140	2,100	2,130	3,300	266.25
2004-10-21	2,100	2,130	2,100	2,110	2,000	263.75
2004-10-20	2,165	2,165	2,120	2,130	2,200	266.25
2004-10-19	2,190	2,190	2,120	2,170	1,600	271.25
2004-10-18	2,190	2,210	2,190	2,210	7,400	276.25
2004-10-15	2,195	2,215	2,190	2,215	5,900	276.88
2004-10-14	2,150	2,200	2,150	2,200	4,600	275
2004-10-13	2,230	2,230	2,190	2,200	5,900	275
2004-10-12	2,220	2,230	2,220	2,230	14,500	278.75
2004-10-08	2,235	2,235	2,190	2,200	6,800	275
2004-10-07	2,225	2,250	2,200	2,200	8,300	275
2004-10-06	2,195	2,245	2,170	2,245	8,700	280.63
2004-10-05	2,100	2,190	2,100	2,190	8,700	273.75
2004-10-04	2,100	2,100	2,080	2,090	9,700	261.25
2004-10-01	2,100	2,100	2,080	2,080	9,800	260
2004-09-30	2,100	2,100	2,080	2,080	6,700	260
2004-09-29	2,100	2,100	2,070	2,080	8,100	260
2004-09-28	2,100	2,100	2,050	2,080	5,400	260
2004-09-27	2,150	2,150	2,050	2,105	5,100	263.13
2004-09-24	2,205	2,205	2,110	2,160	9,000	270
2004-09-22	2,200	2,200	2,110	2,160	16,700	270
2004-09-21	2,280	2,280	2,200	2,250	7,200	281.25
2004-09-17	2,230	2,290	2,210	2,275	62,900	284.38
2004-09-16	2,185	2,230	2,120	2,230	46,500	278.75
2004-09-15	2,200	2,200	2,185	2,190	13,100	273.75
2004-09-14	2,185	2,210	2,180	2,195	28,600	274.38
2004-09-13	2,230	2,230	2,170	2,190	42,500	273.75
2004-09-10	2,250	2,260	2,180	2,220	59,100	277.50
2004-09-09	2,185	2,280	2,185	2,270	148,700	283.75
2004-09-08	2,030	2,160	2,030	2,155	112,100	269.38
2004-09-07	1,998	2,010	1,906	2,010	47,000	251.25
2004-09-06	1,900	1,925	1,890	1,925	15,700	240.63
2004-09-03	1,900	1,900	1,890	1,890	3,100	236.25
2004-09-02	1,910	1,910	1,890	1,905	10,000	238.13
2004-09-01	1,880	1,940	1,880	1,905	6,600	238.13
2004-08-31	1,880	1,900	1,880	1,900	9,200	237.50
2004-08-30	1,881	1,900	1,880	1,900	14,300	237.50
2004-08-27	1,885	1,887	1,880	1,881	5,700	235.13
2004-08-26	1,881	1,890	1,880	1,885	7,600	235.63
2004-08-25	1,898	1,898	1,860	1,880	7,400	235
2004-08-24	1,898	1,898	1,880	1,895	5,500	236.88
2004-08-23	1,898	1,898	1,885	1,895	2,900	236.88
2004-08-20	1,840	1,855	1,840	1,855	7,700	231.88
2004-08-19	1,852	1,852	1,835	1,840	9,500	230
2004-08-18	1,873	1,873	1,860	1,869	5,800	233.63
2004-08-17	1,910	1,910	1,866	1,870	6,000	233.75
2004-08-16	1,940	1,940	1,881	1,910	4,600	238.75
2004-08-13	1,905	1,920	1,901	1,910	1,900	238.75
2004-08-12	1,905	1,935	1,905	1,925	4,300	240.63
2004-08-11	1,930	1,985	1,925	1,935	7,200	241.88
2004-08-10	1,989	1,993	1,960	1,960	9,700	245
2004-08-09	1,880	1,990	1,880	1,990	19,400	248.75
2004-08-06	1,899	1,905	1,885	1,900	12,400	237.50
2004-08-05	1,895	1,900	1,837	1,900	7,500	237.50
2004-08-04	1,899	1,900	1,840	1,900	21,000	237.50
2004-08-03	1,871	1,900	1,871	1,900	14,200	237.50
2004-08-02	1,860	1,900	1,860	1,870	7,800	233.75
2004-07-30	1,853	1,896	1,850	1,896	8,800	237
2004-07-29	1,860	1,900	1,844	1,853	20,100	231.63
2004-07-28	1,901	1,920	1,852	1,920	9,900	240
2004-07-27	1,905	1,950	1,899	1,900	18,500	237.50
2004-07-26	1,930	1,960	1,925	1,950	7,300	243.75
2004-07-23	1,997	2,000	1,980	2,000	16,000	250
2004-07-22	1,970	2,000	1,960	1,999	19,500	249.88
2004-07-21	1,993	1,995	1,955	1,993	24,500	249.13
2004-07-20	1,950	1,972	1,935	1,971	23,800	246.38
2004-07-16	1,950	1,998	1,950	1,972	7,800	246.50
2004-07-15	2,000	2,010	1,960	2,000	13,000	250
2004-07-14	2,005	2,040	1,995	2,000	29,400	250
2004-07-13	2,000	2,005	1,990	2,000	20,700	250
2004-07-12	1,961	1,995	1,960	1,995	5,700	249.38
2004-07-09	1,990	1,990	1,940	1,960	8,200	245
2004-07-08	2,000	2,000	1,990	1,990	4,400	248.75
2004-07-07	1,975	2,000	1,960	2,000	15,700	250
2004-07-06	1,999	2,005	1,994	2,000	18,800	250
2004-07-05	2,000	2,010	1,970	1,990	13,800	248.75
2004-07-02	2,000	2,010	1,960	2,010	19,800	251.25
2004-07-01	2,005	2,020	1,980	2,000	18,700	250
2004-06-30	2,000	2,020	1,975	2,000	10,800	250
2004-06-29	2,045	2,050	2,020	2,030	7,300	253.75
2004-06-28	2,075	2,075	2,025	2,025	17,300	253.13
2004-06-25	2,080	2,080	2,045	2,075	12,700	259.38
2004-06-24	2,100	2,100	2,050	2,060	22,900	257.50
2004-06-23	2,080	2,080	2,050	2,055	31,400	256.88
2004-06-22	2,050	2,080	2,035	2,080	26,000	260
2004-06-21	2,100	2,100	2,050	2,050	26,400	256.25
2004-06-18	2,100	2,120	2,030	2,040	24,300	255
2004-06-17	2,035	2,100	2,010	2,080	71,600	260
2004-06-16	1,980	2,030	1,970	2,020	38,400	252.50
2004-06-15	1,920	1,930	1,900	1,930	24,600	241.25
2004-06-14	1,901	1,920	1,900	1,905	16,900	238.13
2004-06-11	1,879	1,890	1,865	1,890	16,900	236.25
2004-06-10	1,869	1,880	1,825	1,879	28,900	234.88
2004-06-09	1,850	1,878	1,845	1,870	24,600	233.75
2004-06-08	1,820	1,874	1,812	1,870	39,600	233.75
2004-06-07	1,805	1,825	1,780	1,807	28,900	225.88
2004-06-04	1,810	1,822	1,796	1,797	21,500	224.63
2004-06-03	1,797	1,815	1,797	1,806	23,500	225.75
2004-06-02	1,800	1,801	1,765	1,797	16,900	224.63
2004-06-01	1,810	1,821	1,790	1,804	10,600	225.50
2004-05-31	1,824	1,838	1,800	1,835	31,200	229.38
2004-05-28	1,838	1,848	1,811	1,834	15,200	229.25
2004-05-27	1,900	1,900	1,835	1,841	17,100	230.13
2004-05-26	1,950	1,950	1,870	1,900	10,400	237.50
2004-05-25	1,910	1,925	1,900	1,900	21,900	237.50
2004-05-24	1,899	1,970	1,860	1,910	28,900	238.75
2004-05-21	1,960	1,988	1,950	1,970	23,500	246.25
2004-05-20	1,950	1,950	1,910	1,930	13,800	241.25
2004-05-19	1,820	1,970	1,820	1,950	15,000	243.75
2004-05-18	1,799	1,860	1,750	1,820	12,800	227.50
2004-05-17	1,919	1,919	1,800	1,800	24,400	225
2004-05-14	1,961	1,980	1,886	1,890	7,600	236.25
2004-05-13	2,040	2,040	1,950	1,960	2,800	245
2004-05-12	1,886	2,040	1,886	2,040	8,000	255
2004-05-11	1,889	1,901	1,850	1,880	19,600	235
2004-05-10	2,065	2,065	1,900	1,901	25,000	237.63
2004-05-07	2,040	2,100	2,040	2,095	12,200	261.88
2004-05-06	2,020	2,080	2,020	2,070	15,300	258.75
2004-04-30	2,005	2,050	2,000	2,020	11,400	252.50
2004-04-28	2,000	2,025	2,000	2,000	10,300	250
2004-04-27	2,035	2,050	2,025	2,025	9,600	253.13
2004-04-26	2,020	2,060	2,020	2,040	12,500	255
2004-04-23	2,025	2,050	2,020	2,020	10,600	252.50
2004-04-22	2,065	2,070	2,000	2,020	17,000	252.50
2004-04-21	2,060	2,090	2,050	2,065	12,600	258.13
2004-04-20	2,110	2,130	2,060	2,120	7,100	265
2004-04-19	2,100	2,110	2,060	2,100	8,700	262.50
2004-04-16	2,125	2,125	2,050	2,100	9,600	262.50
2004-04-15	2,190	2,190	2,050	2,100	21,700	262.50
2004-04-14	2,120	2,150	2,080	2,100	18,300	262.50
2004-04-13	2,250	2,250	2,100	2,110	24,100	263.75
2004-04-12	2,035	2,120	2,020	2,100	17,800	262.50
2004-04-09	2,085	2,090	2,010	2,020	21,300	252.50
2004-04-08	2,115	2,150	2,100	2,125	19,000	265.63
2004-04-07	2,170	2,170	2,080	2,100	16,100	262.50
2004-04-06	2,350	2,350	2,060	2,150	45,500	268.75
2004-04-05	2,230	2,250	2,160	2,250	63,600	281.25
2004-04-02	1,850	2,000	1,850	1,967	47,300	245.88
2004-04-01	1,760	1,765	1,725	1,764	12,600	220.50
2004-03-31	1,760	1,765	1,710	1,725	13,500	215.63
2004-03-30	1,780	1,795	1,732	1,760	12,500	220
2004-03-29	1,840	1,840	1,750	1,775	22,800	221.88
2004-03-26	1,680	1,940	1,680	1,791	35,600	223.88
2004-03-25	3,490	3,490	3,360	3,390	31,800	211.88
2004-03-24	3,500	3,500	3,400	3,460	23,200	216.25
2004-03-23	3,380	3,500	3,370	3,500	20,100	218.75
2004-03-22	3,400	3,410	3,380	3,390	17,500	211.88
2004-03-19	3,360	3,400	3,350	3,390	9,100	211.88
2004-03-18	3,350	3,400	3,350	3,380	11,700	211.25
2004-03-17	3,370	3,400	3,360	3,400	15,800	212.50
2004-03-16	3,370	3,370	3,300	3,350	16,100	209.38
2004-03-15	3,350	3,390	3,340	3,350	12,800	209.38
2004-03-12	3,400	3,400	3,200	3,300	20,700	206.25
2004-03-11	3,380	3,480	3,350	3,390	17,400	211.88
2004-03-10	3,400	3,510	3,350	3,460	31,300	216.25
2004-03-09	3,480	3,500	3,350	3,400	117,500	212.50
2004-03-08	2,770	3,150	2,770	3,150	145,300	196.88
2004-03-05	2,740	2,750	2,710	2,750	9,000	171.88
2004-03-04	2,670	2,730	2,640	2,730	5,500	170.63
2004-03-03	2,660	2,670	2,640	2,670	4,600	166.88
2004-03-02	2,640	2,700	2,640	2,645	10,700	165.31
2004-03-01	2,580	2,740	2,580	2,630	19,500	164.38
2004-02-27	2,540	2,560	2,520	2,550	11,000	159.38

分割・併合履歴： [2025-09-29]1株→4株 [2019-03-27]1株→2株 [2004-03-26]1株→2株

2026年02月
日	月	火	水	木	金	土
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
« 01月30日

7595 (株)アルゴグラフィックス の時系列データ [2004年度]

7595 (株)アルゴグラフィックスの時系列データ [2004年度]