7595 (株)アルゴグラフィックスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,690	3,740	3,620	3,630	64,600	453.75
2005-12-29	3,850	3,870	3,570	3,590	100,500	448.75
2005-12-28	3,790	3,870	3,720	3,800	186,200	475
2005-12-27	3,610	3,820	3,600	3,710	204,500	463.75
2005-12-26	3,550	3,600	3,480	3,590	158,600	448.75
2005-12-22	3,350	3,530	3,320	3,530	166,100	441.25
2005-12-21	3,350	3,350	3,230	3,300	104,600	412.50
2005-12-20	3,150	3,340	3,120	3,310	100,200	413.75
2005-12-19	3,180	3,180	3,110	3,140	42,300	392.50
2005-12-16	3,210	3,260	3,050	3,200	317,300	400
2005-12-15	3,140	3,360	3,140	3,360	261,500	420
2005-12-14	3,200	3,200	3,090	3,090	35,200	386.25
2005-12-13	3,220	3,220	3,170	3,210	37,600	401.25
2005-12-12	3,160	3,250	3,160	3,220	124,000	402.50
2005-12-09	3,040	3,120	3,030	3,080	48,400	385
2005-12-08	3,140	3,140	3,080	3,090	33,700	386.25
2005-12-07	3,150	3,170	3,100	3,140	74,400	392.50
2005-12-06	3,200	3,210	3,100	3,160	104,500	395
2005-12-05	3,080	3,220	3,070	3,210	194,900	401.25
2005-12-02	3,130	3,200	3,060	3,090	141,300	386.25
2005-12-01	3,050	3,150	2,985	3,140	254,600	392.50
2005-11-30	2,950	3,020	2,950	3,020	291,100	377.50
2005-11-29	2,895	2,930	2,830	2,880	353,700	360
2005-11-28	2,660	2,680	2,650	2,655	31,400	331.88
2005-11-25	2,690	2,690	2,650	2,660	12,900	332.50
2005-11-24	2,690	2,705	2,665	2,675	31,200	334.38
2005-11-22	2,660	2,690	2,630	2,690	46,400	336.25
2005-11-21	2,690	2,690	2,660	2,660	25,900	332.50
2005-11-18	2,695	2,695	2,660	2,685	25,100	335.63
2005-11-17	2,655	2,680	2,640	2,660	21,300	332.50
2005-11-16	2,665	2,665	2,620	2,640	42,800	330
2005-11-15	2,655	2,680	2,650	2,660	55,100	332.50
2005-11-14	2,840	2,850	2,800	2,815	40,100	351.88
2005-11-11	2,790	2,850	2,755	2,850	80,000	356.25
2005-11-10	2,715	2,770	2,710	2,760	35,700	345
2005-11-09	2,705	2,740	2,705	2,715	18,300	339.38
2005-11-08	2,680	2,735	2,670	2,730	45,200	341.25
2005-11-07	2,660	2,660	2,620	2,640	88,800	330
2005-11-04	2,715	2,720	2,650	2,660	117,700	332.50
2005-11-02	2,725	2,735	2,710	2,720	23,400	340
2005-11-01	2,725	2,745	2,710	2,735	9,800	341.88
2005-10-31	2,765	2,795	2,700	2,700	56,500	337.50
2005-10-28	2,745	2,780	2,730	2,780	37,400	347.50
2005-10-27	2,750	2,750	2,660	2,740	63,400	342.50
2005-10-26	2,735	2,765	2,720	2,755	37,400	344.38
2005-10-25	2,715	2,720	2,685	2,710	19,300	338.75
2005-10-24	2,645	2,700	2,630	2,670	24,800	333.75
2005-10-21	2,660	2,665	2,620	2,645	25,600	330.63
2005-10-20	2,660	2,670	2,620	2,660	42,600	332.50
2005-10-19	2,670	2,725	2,620	2,645	44,100	330.63
2005-10-18	2,695	2,755	2,630	2,740	56,700	342.50
2005-10-17	2,650	2,665	2,605	2,615	38,400	326.88
2005-10-14	2,690	2,715	2,640	2,650	18,300	331.25
2005-10-13	2,665	2,715	2,665	2,690	33,100	336.25
2005-10-12	2,710	2,720	2,670	2,680	35,000	335
2005-10-11	2,680	2,725	2,680	2,705	21,600	338.13
2005-10-07	2,745	2,745	2,680	2,680	33,700	335
2005-10-06	2,775	2,780	2,705	2,705	43,000	338.13
2005-10-05	2,790	2,790	2,760	2,770	25,700	346.25
2005-10-04	2,740	2,770	2,740	2,755	26,600	344.38
2005-10-03	2,740	2,775	2,730	2,750	26,600	343.75
2005-09-30	2,790	2,790	2,740	2,755	26,300	344.38
2005-09-29	2,820	2,820	2,775	2,795	32,200	349.38
2005-09-28	2,835	2,835	2,775	2,810	19,900	351.25
2005-09-27	2,845	2,855	2,815	2,815	30,700	351.88
2005-09-26	2,840	2,850	2,815	2,845	28,800	355.63
2005-09-22	2,830	2,845	2,800	2,805	39,800	350.63
2005-09-21	2,895	2,895	2,845	2,845	29,500	355.63
2005-09-20	2,890	2,900	2,860	2,885	89,000	360.63
2005-09-16	2,860	2,885	2,840	2,875	95,600	359.38
2005-09-15	2,855	2,895	2,830	2,860	177,300	357.50
2005-09-14	2,935	2,965	2,925	2,935	32,100	366.88
2005-09-13	2,890	2,905	2,865	2,900	18,500	362.50
2005-09-12	2,940	2,940	2,860	2,900	17,500	362.50
2005-09-09	2,915	2,915	2,845	2,900	43,400	362.50
2005-09-08	2,825	2,865	2,815	2,835	43,600	354.38
2005-09-07	2,870	2,905	2,830	2,845	71,600	355.63
2005-09-06	2,935	2,935	2,850	2,850	22,400	356.25
2005-09-05	2,950	2,950	2,880	2,930	12,100	366.25
2005-09-02	2,880	2,895	2,860	2,860	3,600	357.50
2005-09-01	2,945	2,945	2,875	2,910	19,800	363.75
2005-08-31	2,810	2,950	2,800	2,950	39,700	368.75
2005-08-30	2,870	2,870	2,840	2,860	6,900	357.50
2005-08-29	2,865	2,880	2,835	2,875	13,800	359.38
2005-08-26	2,940	2,940	2,880	2,900	28,200	362.50
2005-08-25	2,900	2,940	2,860	2,940	27,800	367.50
2005-08-24	2,970	2,985	2,960	2,980	21,100	372.50
2005-08-23	3,000	3,020	2,980	3,020	22,900	377.50
2005-08-22	2,995	2,995	2,960	2,985	10,800	373.13
2005-08-19	3,010	3,010	2,960	2,995	18,000	374.38
2005-08-18	3,000	3,040	2,995	3,020	38,200	377.50
2005-08-17	2,970	3,020	2,960	3,000	71,100	375
2005-08-16	2,980	2,980	2,950	2,965	12,700	370.63
2005-08-15	2,940	2,980	2,900	2,940	42,100	367.50
2005-08-12	2,865	2,935	2,860	2,920	38,200	365
2005-08-11	2,860	2,870	2,820	2,855	12,400	356.88
2005-08-10	2,800	2,830	2,800	2,820	14,800	352.50
2005-08-09	2,820	2,820	2,785	2,795	7,600	349.38
2005-08-08	2,660	2,800	2,600	2,795	15,000	349.38
2005-08-05	2,765	2,770	2,710	2,730	8,600	341.25
2005-08-04	2,790	2,790	2,760	2,770	15,700	346.25
2005-08-03	2,850	2,860	2,800	2,800	10,400	350
2005-08-02	2,825	2,825	2,800	2,805	7,300	350.63
2005-08-01	2,885	2,885	2,800	2,820	21,200	352.50
2005-07-29	2,820	2,890	2,795	2,890	18,200	361.25
2005-07-28	2,820	2,820	2,795	2,805	8,900	350.63
2005-07-27	2,755	2,815	2,755	2,785	29,200	348.13
2005-07-26	2,740	2,780	2,730	2,755	24,700	344.38
2005-07-25	2,800	2,800	2,750	2,750	21,700	343.75
2005-07-22	2,840	2,840	2,760	2,760	29,000	345
2005-07-21	2,840	2,860	2,830	2,830	18,500	353.75
2005-07-20	2,800	2,835	2,800	2,830	15,000	353.75
2005-07-19	2,810	2,810	2,785	2,790	10,600	348.75
2005-07-15	2,800	2,810	2,795	2,795	12,600	349.38
2005-07-14	2,800	2,825	2,795	2,800	8,200	350
2005-07-13	2,815	2,835	2,795	2,805	7,700	350.63
2005-07-12	2,840	2,840	2,815	2,815	4,800	351.88
2005-07-11	2,850	2,865	2,830	2,835	7,200	354.38
2005-07-08	2,825	2,840	2,815	2,835	13,700	354.38
2005-07-07	2,850	2,850	2,825	2,840	10,200	355
2005-07-06	2,880	2,880	2,850	2,850	8,300	356.25
2005-07-05	2,875	2,875	2,830	2,835	9,400	354.38
2005-07-04	2,850	2,855	2,825	2,850	19,400	356.25
2005-07-01	2,885	2,885	2,800	2,810	33,200	351.25
2005-06-30	2,910	2,910	2,830	2,855	16,400	356.88
2005-06-29	2,945	2,960	2,905	2,915	17,100	364.38
2005-06-28	2,985	2,985	2,920	2,945	9,200	368.13
2005-06-27	2,925	2,990	2,905	2,990	25,700	373.75
2005-06-24	2,850	2,900	2,845	2,900	4,000	362.50
2005-06-23	2,905	2,925	2,885	2,915	8,800	364.38
2005-06-22	2,850	2,890	2,820	2,890	13,000	361.25
2005-06-21	2,885	2,905	2,865	2,865	15,100	358.13
2005-06-20	2,910	2,925	2,890	2,920	4,900	365
2005-06-17	2,910	2,950	2,905	2,920	6,500	365
2005-06-16	2,935	2,935	2,910	2,910	8,500	363.75
2005-06-15	2,985	2,985	2,930	2,945	5,800	368.13
2005-06-14	2,975	2,990	2,905	2,990	10,100	373.75
2005-06-13	2,985	2,990	2,975	2,985	12,100	373.13
2005-06-10	2,875	2,980	2,875	2,945	23,700	368.13
2005-06-09	2,865	2,895	2,830	2,870	15,000	358.75
2005-06-08	2,890	2,900	2,840	2,865	39,000	358.13
2005-06-07	2,850	2,850	2,810	2,845	9,800	355.63
2005-06-06	2,875	2,890	2,800	2,860	11,600	357.50
2005-06-03	2,910	2,910	2,850	2,875	3,200	359.38
2005-06-02	2,865	2,930	2,865	2,930	15,300	366.25
2005-06-01	2,845	2,935	2,835	2,925	14,700	365.63
2005-05-31	2,840	2,910	2,805	2,850	22,200	356.25
2005-05-30	2,815	2,905	2,815	2,860	7,700	357.50
2005-05-27	2,900	2,925	2,870	2,895	5,200	361.88
2005-05-26	2,900	2,900	2,830	2,860	2,600	357.50
2005-05-25	2,915	2,950	2,885	2,900	17,300	362.50
2005-05-24	2,855	3,000	2,855	2,995	39,900	374.38
2005-05-23	2,790	2,850	2,785	2,850	10,100	356.25
2005-05-20	2,755	2,770	2,750	2,760	11,300	345
2005-05-19	2,715	2,750	2,715	2,745	22,000	343.13
2005-05-18	2,745	2,745	2,680	2,690	14,300	336.25
2005-05-17	2,725	2,755	2,625	2,625	27,300	328.13
2005-05-16	2,730	2,775	2,730	2,765	30,000	345.63
2005-05-13	2,540	2,730	2,540	2,700	80,500	337.50
2005-05-12	2,840	2,900	2,840	2,890	9,500	361.25
2005-05-11	2,930	2,930	2,870	2,930	5,200	366.25
2005-05-10	2,940	2,950	2,910	2,925	11,000	365.63
2005-05-09	2,920	2,945	2,915	2,930	6,200	366.25
2005-05-06	2,885	2,920	2,880	2,905	4,600	363.13
2005-05-02	2,895	2,895	2,830	2,850	12,800	356.25
2005-04-28	2,770	2,820	2,740	2,820	17,900	352.50
2005-04-27	2,715	2,750	2,665	2,750	28,300	343.75
2005-04-26	2,725	2,750	2,590	2,750	40,700	343.75
2005-04-25	2,775	2,775	2,745	2,750	10,600	343.75
2005-04-22	2,765	2,830	2,750	2,800	18,500	350
2005-04-21	2,770	2,800	2,730	2,765	11,700	345.63
2005-04-20	2,890	2,890	2,800	2,840	12,600	355
2005-04-19	2,805	2,845	2,780	2,785	9,900	348.13
2005-04-18	2,905	2,940	2,740	2,765	14,400	345.63
2005-04-15	2,970	2,980	2,920	2,980	6,200	372.50
2005-04-14	2,950	2,980	2,950	2,980	5,000	372.50
2005-04-13	3,020	3,020	2,950	2,975	5,200	371.88
2005-04-12	2,995	3,010	2,980	2,980	11,600	372.50
2005-04-11	3,080	3,090	2,985	3,090	4,400	386.25
2005-04-08	2,930	3,100	2,920	3,100	21,600	387.50
2005-04-07	2,935	2,970	2,935	2,955	16,100	369.38
2005-04-06	3,020	3,050	2,975	2,980	19,000	372.50
2005-04-05	3,130	3,130	3,040	3,060	4,100	382.50
2005-04-04	3,050	3,130	3,050	3,130	3,100	391.25
2005-04-01	3,120	3,150	3,060	3,150	6,400	393.75
2005-03-31	3,020	3,150	2,980	3,150	33,800	393.75
2005-03-30	2,880	3,030	2,865	3,030	12,200	378.75
2005-03-29	3,000	3,000	2,840	2,890	15,900	361.25
2005-03-28	3,040	3,050	2,995	2,995	21,600	374.38
2005-03-25	2,955	3,000	2,895	2,990	15,400	373.75
2005-03-24	2,905	2,945	2,905	2,915	16,900	364.38
2005-03-23	2,990	2,990	2,900	2,920	30,300	365
2005-03-22	3,100	3,100	3,020	3,020	17,700	377.50
2005-03-18	3,120	3,120	3,060	3,080	11,500	385
2005-03-17	3,110	3,140	2,925	3,140	39,800	392.50
2005-03-16	3,150	3,150	3,100	3,140	7,700	392.50
2005-03-15	3,190	3,200	3,150	3,150	10,100	393.75
2005-03-14	3,140	3,250	3,140	3,190	23,400	398.75
2005-03-11	3,210	3,210	3,150	3,150	23,000	393.75
2005-03-10	3,090	3,200	3,070	3,200	15,000	400
2005-03-09	3,100	3,150	3,080	3,140	28,300	392.50
2005-03-08	3,170	3,190	3,110	3,110	21,800	388.75
2005-03-07	3,210	3,280	3,190	3,230	32,200	403.75
2005-03-04	3,200	3,240	3,180	3,190	26,700	398.75
2005-03-03	3,280	3,280	3,150	3,230	65,000	403.75
2005-03-02	3,320	3,330	3,240	3,300	59,000	412.50
2005-03-01	3,340	3,390	3,280	3,390	136,500	423.75
2005-02-28	3,330	3,390	3,280	3,390	269,900	423.75
2005-02-25	3,360	3,360	3,330	3,330	68,300	416.25
2005-02-24	3,340	3,360	3,300	3,360	48,300	420
2005-02-23	3,300	3,350	3,300	3,340	44,500	417.50
2005-02-22	3,220	3,330	3,130	3,300	89,600	412.50
2005-02-21	3,170	3,230	3,120	3,220	123,900	402.50
2005-02-18	3,060	3,100	3,060	3,070	17,400	383.75
2005-02-17	3,050	3,060	3,020	3,040	9,900	380
2005-02-16	3,070	3,070	3,050	3,060	12,300	382.50
2005-02-15	3,050	3,070	3,020	3,060	20,300	382.50
2005-02-14	3,090	3,100	3,060	3,070	12,500	383.75
2005-02-10	3,080	3,100	3,070	3,080	15,100	385
2005-02-09	3,050	3,080	3,050	3,060	11,000	382.50
2005-02-08	3,030	3,080	3,000	3,050	19,200	381.25
2005-02-07	3,070	3,080	3,040	3,060	38,200	382.50
2005-02-04	3,080	3,100	3,070	3,100	13,800	387.50
2005-02-03	3,050	3,170	3,050	3,130	52,700	391.25
2005-02-02	3,080	3,090	3,050	3,050	10,000	381.25
2005-02-01	3,100	3,100	3,060	3,090	13,900	386.25
2005-01-31	3,060	3,100	3,030	3,100	24,200	387.50
2005-01-28	3,010	3,060	3,010	3,060	26,500	382.50
2005-01-27	3,050	3,050	3,020	3,020	29,600	377.50
2005-01-26	3,020	3,040	2,995	3,040	30,300	380
2005-01-25	2,990	3,050	2,990	3,010	43,600	376.25
2005-01-24	2,940	2,980	2,920	2,980	30,900	372.50
2005-01-21	2,940	2,940	2,890	2,920	34,800	365
2005-01-20	2,905	2,950	2,880	2,920	25,400	365
2005-01-19	2,950	2,950	2,830	2,865	9,100	358.13
2005-01-18	2,925	2,975	2,915	2,915	7,800	364.38
2005-01-17	2,945	2,950	2,910	2,925	21,500	365.63
2005-01-14	2,830	2,945	2,830	2,945	43,000	368.13
2005-01-13	2,800	2,950	2,800	2,910	67,600	363.75
2005-01-12	2,700	2,780	2,690	2,780	21,000	347.50
2005-01-11	2,660	2,725	2,660	2,680	6,800	335
2005-01-07	2,655	2,670	2,650	2,655	16,400	331.88
2005-01-06	2,650	2,690	2,650	2,650	13,400	331.25
2005-01-05	2,690	2,735	2,650	2,690	13,300	336.25
2005-01-04	2,650	2,665	2,650	2,650	5,400	331.25

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 [2005年度]

7595 (株)アルゴグラフィックスの時系列データ [2005年度]