7595 (株)アルゴグラフィックスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,120	1,125	1,118	1,120	6,500	140
2012-12-27	1,116	1,125	1,110	1,120	10,000	140
2012-12-26	1,125	1,125	1,107	1,120	8,600	140
2012-12-25	1,122	1,122	1,102	1,120	10,300	140
2012-12-21	1,120	1,120	1,104	1,112	8,400	139
2012-12-20	1,110	1,117	1,104	1,113	5,300	139.13
2012-12-19	1,110	1,117	1,109	1,116	7,500	139.50
2012-12-18	1,099	1,109	1,097	1,106	5,400	138.25
2012-12-17	1,090	1,102	1,089	1,093	6,800	136.63
2012-12-14	1,070	1,089	1,070	1,085	13,100	135.63
2012-12-13	1,083	1,086	1,077	1,082	6,600	135.25
2012-12-12	1,087	1,087	1,077	1,078	4,200	134.75
2012-12-11	1,090	1,090	1,077	1,080	4,000	135
2012-12-10	1,089	1,091	1,081	1,085	5,300	135.63
2012-12-07	1,090	1,090	1,077	1,082	4,900	135.25
2012-12-06	1,078	1,086	1,078	1,085	4,700	135.63
2012-12-05	1,076	1,079	1,073	1,079	4,700	134.88
2012-12-04	1,075	1,075	1,069	1,074	5,000	134.25
2012-12-03	1,056	1,065	1,055	1,064	3,500	133
2012-11-30	1,062	1,068	1,056	1,056	7,000	132
2012-11-29	1,072	1,075	1,056	1,056	15,100	132
2012-11-28	1,074	1,076	1,072	1,072	2,900	134
2012-11-27	1,061	1,077	1,058	1,077	9,400	134.63
2012-11-26	1,069	1,069	1,060	1,066	6,800	133.25
2012-11-22	1,058	1,061	1,052	1,061	7,000	132.63
2012-11-21	1,057	1,063	1,025	1,050	10,500	131.25
2012-11-20	1,062	1,067	1,051	1,057	7,500	132.13
2012-11-19	1,040	1,062	1,040	1,062	5,800	132.75
2012-11-16	1,039	1,045	1,039	1,045	5,800	130.63
2012-11-15	1,031	1,039	1,030	1,039	4,600	129.88
2012-11-14	1,030	1,034	1,028	1,031	4,400	128.88
2012-11-13	1,030	1,038	1,030	1,032	4,600	129
2012-11-12	1,034	1,039	1,030	1,030	5,800	128.75
2012-11-09	1,036	1,037	1,031	1,031	6,500	128.88
2012-11-08	1,035	1,045	1,033	1,044	3,800	130.50
2012-11-07	1,043	1,048	1,037	1,039	5,300	129.88
2012-11-06	1,039	1,040	1,036	1,036	3,300	129.50
2012-11-05	1,043	1,046	1,036	1,042	3,900	130.25
2012-11-02	1,043	1,047	1,032	1,043	8,400	130.38
2012-11-01	1,039	1,043	1,032	1,040	3,700	130
2012-10-31	1,028	1,042	1,027	1,037	7,000	129.63
2012-10-30	1,050	1,050	1,028	1,028	14,600	128.50
2012-10-29	1,055	1,055	1,028	1,042	19,600	130.25
2012-10-26	1,006	1,006	997	998	9,900	124.75
2012-10-25	997	1,000	994	998	5,600	124.75
2012-10-24	992	998	990	997	4,600	124.63
2012-10-23	1,000	1,000	993	994	6,600	124.25
2012-10-22	993	1,000	993	1,000	7,300	125
2012-10-19	997	1,001	993	1,001	3,600	125.13
2012-10-18	995	998	992	993	11,700	124.13
2012-10-17	993	997	988	993	6,200	124.13
2012-10-16	991	994	986	991	9,300	123.88
2012-10-15	989	989	987	988	8,500	123.50
2012-10-12	993	994	988	988	6,600	123.50
2012-10-11	1,011	1,011	992	993	2,200	124.13
2012-10-10	997	997	993	996	3,800	124.50
2012-10-09	1,000	1,001	997	997	5,900	124.63
2012-10-05	1,003	1,003	999	999	2,300	124.88
2012-10-04	1,013	1,013	1,000	1,002	2,800	125.25
2012-10-03	1,012	1,012	998	998	4,200	124.75
2012-10-02	1,005	1,005	997	997	3,500	124.63
2012-10-01	1,003	1,006	999	1,006	3,700	125.75
2012-09-28	1,005	1,015	1,002	1,002	5,100	125.25
2012-09-27	1,003	1,010	1,003	1,008	8,700	126
2012-09-26	1,007	1,029	1,001	1,010	5,800	126.25
2012-09-25	1,024	1,024	1,013	1,021	5,500	127.63
2012-09-24	1,010	1,020	1,001	1,020	6,100	127.50
2012-09-21	1,011	1,022	1,004	1,008	7,200	126
2012-09-20	1,017	1,018	1,012	1,015	2,700	126.88
2012-09-19	1,027	1,029	1,011	1,017	4,100	127.13
2012-09-18	1,005	1,029	1,005	1,029	6,700	128.63
2012-09-14	1,005	1,014	1,001	1,005	8,600	125.63
2012-09-13	1,011	1,011	998	1,004	2,500	125.50
2012-09-12	1,005	1,005	997	1,005	8,000	125.63
2012-09-11	1,000	1,005	997	1,005	2,200	125.63
2012-09-10	1,004	1,005	995	1,000	11,000	125
2012-09-07	1,004	1,015	1,004	1,004	1,200	125.50
2012-09-06	1,005	1,014	1,002	1,002	3,800	125.25
2012-09-05	1,008	1,008	1,005	1,007	2,800	125.88
2012-09-04	1,015	1,015	1,003	1,008	4,600	126
2012-09-03	1,015	1,015	1,008	1,008	4,000	126
2012-08-31	1,022	1,022	1,015	1,015	6,300	126.88
2012-08-30	1,027	1,028	1,025	1,025	2,100	128.13
2012-08-29	1,036	1,036	1,026	1,027	2,000	128.38
2012-08-28	1,027	1,027	1,023	1,027	5,000	128.38
2012-08-27	1,030	1,031	1,027	1,027	4,500	128.38
2012-08-24	1,039	1,039	1,025	1,030	4,300	128.75
2012-08-23	1,030	1,034	1,024	1,034	1,800	129.25
2012-08-22	1,032	1,034	1,017	1,026	13,100	128.25
2012-08-21	1,035	1,035	1,030	1,034	9,700	129.25
2012-08-20	1,054	1,054	1,030	1,035	3,200	129.38
2012-08-17	1,035	1,048	1,031	1,048	2,500	131
2012-08-16	1,035	1,035	1,029	1,035	8,200	129.38
2012-08-15	1,042	1,042	1,028	1,035	6,800	129.38
2012-08-14	1,027	1,051	1,027	1,042	3,700	130.25
2012-08-13	1,032	1,032	1,029	1,030	2,000	128.75
2012-08-10	1,030	1,030	1,029	1,030	3,000	128.75
2012-08-09	1,030	1,031	1,026	1,030	4,900	128.75
2012-08-08	1,036	1,036	1,027	1,030	3,600	128.75
2012-08-07	1,032	1,032	1,022	1,029	2,600	128.63
2012-08-06	1,030	1,038	1,025	1,030	8,800	128.75
2012-08-03	1,035	1,035	1,030	1,031	5,100	128.88
2012-08-02	1,063	1,063	1,037	1,037	2,700	129.63
2012-08-01	1,048	1,063	1,045	1,063	400	132.88
2012-07-31	1,078	1,078	1,046	1,048	1,900	131
2012-07-30	1,054	1,079	1,054	1,079	1,900	134.88
2012-07-27	1,059	1,069	1,054	1,056	4,700	132
2012-07-26	1,058	1,059	1,036	1,059	4,600	132.38
2012-07-25	1,039	1,039	1,025	1,028	5,600	128.50
2012-07-24	1,032	1,038	1,026	1,033	6,600	129.13
2012-07-23	1,052	1,052	1,030	1,030	2,800	128.75
2012-07-20	1,056	1,056	1,034	1,034	4,100	129.25
2012-07-19	1,030	1,055	1,030	1,050	2,900	131.25
2012-07-18	1,060	1,060	1,030	1,030	2,500	128.75
2012-07-17	1,056	1,058	1,038	1,038	2,800	129.75
2012-07-13	1,050	1,064	1,050	1,053	2,300	131.63
2012-07-12	1,050	1,066	1,048	1,050	2,900	131.25
2012-07-11	1,051	1,051	1,037	1,038	3,300	129.75
2012-07-10	1,060	1,068	1,050	1,050	4,500	131.25
2012-07-09	1,062	1,087	1,061	1,061	4,500	132.63
2012-07-06	1,075	1,090	1,071	1,071	5,700	133.88
2012-07-05	1,070	1,088	1,065	1,085	4,400	135.63
2012-07-04	1,069	1,070	1,062	1,070	7,200	133.75
2012-07-03	1,083	1,090	1,066	1,070	10,800	133.75
2012-07-02	1,070	1,070	1,053	1,053	19,200	131.63
2012-06-29	1,070	1,070	1,057	1,070	5,600	133.75
2012-06-28	1,065	1,069	1,055	1,068	5,800	133.50
2012-06-27	1,041	1,046	1,038	1,041	3,200	130.13
2012-06-26	1,055	1,079	1,035	1,037	6,200	129.63
2012-06-25	1,087	1,087	1,047	1,050	7,600	131.25
2012-06-22	1,035	1,052	1,035	1,041	4,000	130.13
2012-06-21	1,050	1,050	1,031	1,049	2,000	131.13
2012-06-20	1,047	1,057	1,039	1,039	1,000	129.88
2012-06-19	1,045	1,055	1,024	1,024	4,500	128
2012-06-18	1,075	1,075	1,040	1,045	2,100	130.63
2012-06-15	1,069	1,069	1,051	1,052	1,700	131.50
2012-06-14	1,060	1,070	1,051	1,051	1,600	131.38
2012-06-13	1,079	1,079	1,060	1,060	900	132.50
2012-06-12	1,060	1,077	1,060	1,077	2,500	134.63
2012-06-11	1,060	1,068	1,059	1,060	4,800	132.50
2012-06-08	1,073	1,075	1,045	1,071	10,900	133.88
2012-06-07	1,052	1,074	1,033	1,073	4,700	134.13
2012-06-06	1,039	1,052	1,039	1,046	2,900	130.75
2012-06-05	1,069	1,069	1,031	1,039	4,900	129.88
2012-06-04	1,034	1,070	1,034	1,070	7,700	133.75
2012-06-01	1,064	1,081	1,060	1,081	4,000	135.13
2012-05-31	1,051	1,081	1,051	1,064	2,100	133
2012-05-30	1,073	1,090	1,066	1,090	5,500	136.25
2012-05-29	1,055	1,072	1,055	1,069	2,500	133.63
2012-05-28	1,050	1,062	1,001	1,055	8,500	131.88
2012-05-25	1,073	1,073	1,051	1,055	15,600	131.88
2012-05-24	1,051	1,073	1,051	1,073	4,800	134.13
2012-05-23	1,090	1,090	1,054	1,066	5,000	133.25
2012-05-22	1,065	1,075	1,053	1,067	3,700	133.38
2012-05-21	1,037	1,061	1,037	1,060	3,000	132.50
2012-05-18	1,030	1,043	1,030	1,037	7,400	129.63
2012-05-17	1,039	1,058	1,030	1,034	5,300	129.25
2012-05-16	1,048	1,063	1,025	1,039	6,000	129.88
2012-05-15	1,050	1,062	1,040	1,048	4,800	131
2012-05-14	1,091	1,118	1,083	1,083	4,200	135.38
2012-05-11	1,135	1,135	1,108	1,112	6,800	139
2012-05-10	1,096	1,130	1,096	1,127	3,500	140.88
2012-05-09	1,106	1,117	1,093	1,116	1,600	139.50
2012-05-08	1,114	1,125	1,112	1,125	1,400	140.63
2012-05-07	1,080	1,123	1,080	1,122	5,500	140.25
2012-05-02	1,115	1,124	1,055	1,124	9,400	140.50
2012-05-01	1,115	1,124	1,114	1,115	7,000	139.38
2012-04-27	1,110	1,124	1,110	1,115	3,800	139.38
2012-04-26	1,133	1,143	1,112	1,135	6,000	141.88
2012-04-25	1,130	1,130	1,123	1,130	5,400	141.25
2012-04-24	1,121	1,126	1,100	1,126	5,000	140.75
2012-04-23	1,114	1,125	1,110	1,121	12,600	140.13
2012-04-20	1,100	1,114	1,085	1,110	7,700	138.75
2012-04-19	1,092	1,107	1,092	1,100	4,600	137.50
2012-04-18	1,080	1,112	1,080	1,112	10,800	139
2012-04-17	1,082	1,082	1,071	1,072	5,700	134
2012-04-16	1,027	1,082	1,010	1,082	16,700	135.25
2012-04-13	1,100	1,114	1,071	1,071	8,000	133.88
2012-04-12	1,087	1,113	1,086	1,111	12,500	138.88
2012-04-11	1,069	1,081	1,067	1,081	13,400	135.13
2012-04-10	1,059	1,087	1,059	1,080	9,700	135
2012-04-09	1,056	1,079	1,055	1,055	4,800	131.88
2012-04-06	1,054	1,086	1,053	1,086	6,700	135.75
2012-04-05	1,082	1,092	1,065	1,080	12,600	135
2012-04-04	1,099	1,099	1,084	1,086	12,000	135.75
2012-04-03	1,124	1,130	1,078	1,084	15,900	135.50
2012-04-02	1,149	1,149	1,125	1,127	14,600	140.88
2012-03-30	1,124	1,145	1,123	1,142	12,300	142.75
2012-03-29	1,122	1,134	1,116	1,123	18,000	140.38
2012-03-28	1,105	1,121	1,102	1,116	50,600	139.50
2012-03-27	1,180	1,195	1,180	1,185	33,300	148.13
2012-03-26	1,197	1,197	1,192	1,194	21,900	149.25
2012-03-23	1,192	1,200	1,190	1,197	15,800	149.63
2012-03-22	1,200	1,200	1,190	1,198	14,100	149.75
2012-03-21	1,196	1,198	1,193	1,194	14,900	149.25
2012-03-19	1,189	1,197	1,173	1,190	23,500	148.75
2012-03-16	1,186	1,186	1,156	1,168	26,900	146
2012-03-15	1,139	1,158	1,138	1,148	13,400	143.50
2012-03-14	1,135	1,137	1,131	1,134	10,700	141.75
2012-03-13	1,138	1,138	1,130	1,130	13,300	141.25
2012-03-12	1,139	1,139	1,130	1,132	12,500	141.50
2012-03-09	1,139	1,139	1,129	1,131	27,800	141.38
2012-03-08	1,130	1,138	1,128	1,130	10,100	141.25
2012-03-07	1,127	1,130	1,121	1,130	10,900	141.25
2012-03-06	1,135	1,139	1,125	1,126	11,100	140.75
2012-03-05	1,134	1,140	1,128	1,129	9,300	141.13
2012-03-02	1,144	1,144	1,132	1,134	9,900	141.75
2012-03-01	1,146	1,155	1,140	1,143	9,200	142.88
2012-02-29	1,141	1,161	1,135	1,146	16,700	143.25
2012-02-28	1,130	1,136	1,120	1,135	16,000	141.88
2012-02-27	1,137	1,138	1,130	1,133	11,800	141.63
2012-02-24	1,135	1,146	1,121	1,134	16,400	141.75
2012-02-23	1,098	1,111	1,095	1,110	15,500	138.75
2012-02-22	1,085	1,097	1,083	1,097	9,300	137.13
2012-02-21	1,078	1,085	1,077	1,083	8,500	135.38
2012-02-20	1,074	1,080	1,073	1,079	9,400	134.88
2012-02-17	1,075	1,082	1,070	1,071	6,800	133.88
2012-02-16	1,074	1,077	1,068	1,073	6,900	134.13
2012-02-15	1,089	1,092	1,075	1,075	13,500	134.38
2012-02-14	1,080	1,081	1,072	1,078	6,000	134.75
2012-02-13	1,070	1,075	1,064	1,070	3,500	133.75
2012-02-10	1,070	1,070	1,064	1,064	4,400	133
2012-02-09	1,065	1,078	1,065	1,070	5,700	133.75
2012-02-08	1,077	1,077	1,061	1,073	6,400	134.13
2012-02-07	1,076	1,076	1,065	1,067	4,300	133.38
2012-02-06	1,069	1,075	1,063	1,065	4,200	133.13
2012-02-03	1,066	1,067	1,057	1,061	5,400	132.63
2012-02-02	1,064	1,073	1,058	1,065	5,900	133.13
2012-02-01	1,061	1,066	1,056	1,058	7,100	132.25
2012-01-31	1,068	1,080	1,047	1,052	10,000	131.50
2012-01-30	1,055	1,066	1,051	1,066	10,500	133.25
2012-01-27	1,045	1,070	1,044	1,056	8,500	132
2012-01-26	1,060	1,066	1,056	1,064	8,000	133
2012-01-25	1,056	1,057	1,047	1,057	7,700	132.13
2012-01-24	1,052	1,068	1,050	1,050	9,200	131.25
2012-01-23	1,044	1,060	1,044	1,049	6,600	131.13
2012-01-20	1,038	1,046	1,036	1,040	5,800	130
2012-01-19	1,027	1,036	1,027	1,030	5,800	128.75
2012-01-18	1,027	1,037	1,024	1,034	6,700	129.25
2012-01-17	1,024	1,031	1,024	1,030	2,100	128.75
2012-01-16	1,027	1,032	1,017	1,028	3,300	128.50
2012-01-13	1,021	1,027	1,021	1,027	1,700	128.38
2012-01-12	1,024	1,030	1,015	1,020	8,500	127.50
2012-01-11	1,026	1,029	1,022	1,024	3,400	128
2012-01-10	1,024	1,029	1,015	1,026	4,600	128.25
2012-01-06	1,010	1,018	1,006	1,011	4,200	126.38
2012-01-05	1,011	1,026	1,010	1,019	4,000	127.38
2012-01-04	1,006	1,015	1,000	1,015	6,200	126.88

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01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	29	30	31
« 12月30日

7595 (株)アルゴグラフィックス の時系列データ [2012年度]

7595 (株)アルゴグラフィックスの時系列データ [2012年度]