7595 (株)アルゴグラフィックスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,320	2,357	2,285	2,352	14,200	1,176
2016-12-29	2,318	2,357	2,242	2,321	28,000	1,160.50
2016-12-28	2,250	2,375	2,250	2,337	29,200	1,168.50
2016-12-27	2,229	2,264	2,229	2,243	9,900	1,121.50
2016-12-26	2,270	2,270	2,206	2,243	26,900	1,121.50
2016-12-22	2,359	2,365	2,288	2,291	30,500	1,145.50
2016-12-21	2,310	2,391	2,310	2,355	21,200	1,177.50
2016-12-20	2,253	2,305	2,240	2,303	27,300	1,151.50
2016-12-19	2,251	2,251	2,226	2,236	10,600	1,118
2016-12-16	2,257	2,284	2,252	2,266	24,300	1,133
2016-12-15	2,241	2,252	2,230	2,252	15,900	1,126
2016-12-14	2,248	2,259	2,223	2,242	21,200	1,121
2016-12-13	2,200	2,234	2,200	2,233	15,200	1,116.50
2016-12-12	2,222	2,222	2,180	2,195	12,200	1,097.50
2016-12-09	2,212	2,227	2,165	2,227	25,000	1,113.50
2016-12-08	2,197	2,256	2,186	2,227	34,700	1,113.50
2016-12-07	2,204	2,219	2,179	2,204	15,100	1,102
2016-12-06	2,170	2,182	2,136	2,176	11,700	1,088
2016-12-05	2,200	2,210	2,169	2,170	18,200	1,085
2016-12-02	2,235	2,235	2,132	2,175	29,500	1,087.50
2016-12-01	2,192	2,231	2,169	2,185	39,100	1,092.50
2016-11-30	2,123	2,178	2,120	2,175	27,400	1,087.50
2016-11-29	2,119	2,124	2,092	2,123	17,000	1,061.50
2016-11-28	2,039	2,124	2,036	2,124	50,700	1,062
2016-11-25	2,014	2,020	1,983	2,020	17,900	1,010
2016-11-24	1,998	2,007	1,986	1,998	12,900	999
2016-11-22	1,973	1,997	1,969	1,993	13,400	996.50
2016-11-21	1,981	1,993	1,970	1,991	5,700	995.50
2016-11-18	1,999	1,999	1,975	1,988	11,600	994
2016-11-17	1,994	1,999	1,976	1,982	15,700	991
2016-11-16	1,975	2,016	1,975	2,013	20,800	1,006.50
2016-11-15	1,979	2,019	1,964	1,965	8,400	982.50
2016-11-14	2,019	2,023	1,993	1,998	6,000	999
2016-11-11	2,026	2,026	1,973	1,985	9,800	992.50
2016-11-10	1,980	2,028	1,980	1,999	20,800	999.50
2016-11-09	1,970	1,998	1,946	1,960	23,000	980
2016-11-08	1,964	1,971	1,960	1,966	4,500	983
2016-11-07	1,966	1,991	1,964	1,969	6,400	984.50
2016-11-04	1,979	1,993	1,959	1,968	18,100	984
2016-11-02	2,020	2,020	1,970	2,000	18,200	1,000
2016-11-01	2,081	2,110	2,030	2,040	26,800	1,020
2016-10-31	2,139	2,139	2,063	2,108	30,000	1,054
2016-10-28	2,111	2,130	2,078	2,115	35,100	1,057.50
2016-10-27	2,098	2,128	2,055	2,081	34,400	1,040.50
2016-10-26	2,010	2,050	2,000	2,048	24,600	1,024
2016-10-25	1,998	2,010	1,989	2,007	18,600	1,003.50
2016-10-24	1,990	1,997	1,984	1,995	7,600	997.50
2016-10-21	1,989	1,989	1,974	1,978	5,300	989
2016-10-20	1,983	1,990	1,974	1,987	5,200	993.50
2016-10-19	1,980	1,995	1,965	1,970	12,100	985
2016-10-17	1,986	1,988	1,970	1,985	5,000	992.50
2016-10-13	1,978	1,978	1,962	1,970	8,300	985
2016-10-12	1,963	2,000	1,958	1,968	11,700	984
2016-10-11	1,945	1,974	1,945	1,963	8,100	981.50
2016-10-07	1,960	1,975	1,958	1,965	11,600	982.50
2016-10-06	1,961	1,965	1,955	1,960	8,100	980
2016-10-05	1,963	1,970	1,955	1,965	13,600	982.50
2016-10-04	1,946	1,968	1,945	1,963	9,000	981.50
2016-10-03	1,960	1,965	1,955	1,961	4,000	980.50
2016-09-30	1,918	1,960	1,918	1,955	11,600	977.50
2016-09-29	1,965	1,995	1,960	1,968	10,400	984
2016-09-28	1,969	1,969	1,947	1,965	9,200	982.50
2016-09-27	1,931	1,983	1,927	1,983	10,800	991.50
2016-09-26	1,977	1,977	1,940	1,942	11,700	971
2016-09-23	2,000	2,000	1,954	1,977	12,900	988.50
2016-09-21	1,926	1,973	1,926	1,970	9,200	985
2016-09-20	1,944	1,945	1,927	1,935	5,700	967.50
2016-09-16	1,942	1,950	1,926	1,944	4,300	972
2016-09-15	1,939	1,946	1,915	1,915	6,500	957.50
2016-09-14	1,985	1,985	1,945	1,954	7,800	977
2016-09-13	1,994	1,994	1,964	1,964	8,200	982
2016-09-12	1,988	2,003	1,970	1,983	7,600	991.50
2016-09-09	1,992	2,012	1,992	2,008	13,900	1,004
2016-09-08	2,001	2,012	1,999	2,011	6,300	1,005.50
2016-09-07	2,005	2,018	1,992	2,012	10,800	1,006
2016-09-06	1,991	2,016	1,991	2,005	13,600	1,002.50
2016-09-05	2,014	2,014	1,991	2,011	10,200	1,005.50
2016-09-02	1,965	2,019	1,965	2,014	23,900	1,007
2016-09-01	1,999	1,999	1,938	1,964	17,400	982
2016-08-31	1,998	2,000	1,977	1,999	16,400	999.50
2016-08-30	1,958	1,994	1,945	1,991	11,600	995.50
2016-08-29	1,967	1,970	1,946	1,959	10,700	979.50
2016-08-26	1,972	1,976	1,964	1,967	6,300	983.50
2016-08-25	1,973	1,978	1,951	1,967	8,600	983.50
2016-08-24	1,980	1,980	1,941	1,973	18,000	986.50
2016-08-23	1,943	1,969	1,922	1,960	23,200	980
2016-08-22	1,904	1,948	1,873	1,943	18,800	971.50
2016-08-19	1,903	1,938	1,903	1,927	11,400	963.50
2016-08-18	1,875	1,919	1,875	1,902	12,000	951
2016-08-17	1,875	1,897	1,853	1,875	29,600	937.50
2016-08-16	1,946	1,965	1,904	1,904	16,800	952
2016-08-15	1,918	1,974	1,918	1,959	14,500	979.50
2016-08-12	1,944	1,954	1,911	1,930	15,700	965
2016-08-10	1,919	1,964	1,916	1,923	18,000	961.50
2016-08-09	1,927	1,952	1,924	1,949	13,900	974.50
2016-08-08	1,965	1,965	1,903	1,903	19,200	951.50
2016-08-05	1,984	2,008	1,969	1,975	41,500	987.50
2016-08-04	1,981	1,993	1,967	1,981	8,500	990.50
2016-08-03	1,995	2,009	1,983	1,992	58,300	996
2016-08-02	1,976	2,005	1,971	1,993	46,700	996.50
2016-08-01	1,905	2,023	1,905	1,976	106,100	988
2016-07-29	1,810	1,851	1,778	1,840	29,000	920
2016-07-28	1,799	1,810	1,777	1,810	13,200	905
2016-07-27	1,759	1,800	1,749	1,799	26,800	899.50
2016-07-26	1,759	1,778	1,759	1,768	10,700	884
2016-07-25	1,760	1,778	1,750	1,759	21,500	879.50
2016-07-22	1,743	1,745	1,715	1,745	8,500	872.50
2016-07-21	1,750	1,754	1,734	1,754	18,300	877
2016-07-20	1,725	1,736	1,702	1,734	8,700	867
2016-07-19	1,687	1,736	1,684	1,730	21,500	865
2016-07-15	1,654	1,685	1,642	1,661	28,100	830.50
2016-07-14	1,593	1,643	1,593	1,631	22,100	815.50
2016-07-13	1,586	1,608	1,580	1,593	11,100	796.50
2016-07-12	1,573	1,589	1,558	1,578	14,400	789
2016-07-11	1,558	1,598	1,548	1,558	13,800	779
2016-07-08	1,585	1,591	1,543	1,548	13,000	774
2016-07-07	1,573	1,604	1,572	1,585	10,000	792.50
2016-07-06	1,601	1,601	1,575	1,590	10,500	795
2016-07-05	1,618	1,618	1,585	1,601	14,100	800.50
2016-07-04	1,580	1,596	1,580	1,587	7,100	793.50
2016-07-01	1,587	1,603	1,580	1,590	9,400	795
2016-06-30	1,585	1,609	1,576	1,587	7,000	793.50
2016-06-29	1,581	1,597	1,581	1,585	9,300	792.50
2016-06-28	1,530	1,581	1,530	1,578	12,500	789
2016-06-27	1,551	1,595	1,537	1,570	25,400	785
2016-06-24	1,632	1,650	1,545	1,575	23,500	787.50
2016-06-23	1,636	1,636	1,626	1,633	4,500	816.50
2016-06-22	1,642	1,643	1,621	1,624	10,500	812
2016-06-21	1,649	1,656	1,630	1,643	12,700	821.50
2016-06-20	1,652	1,678	1,640	1,655	10,600	827.50
2016-06-17	1,655	1,677	1,655	1,665	3,900	832.50
2016-06-16	1,670	1,676	1,655	1,655	6,900	827.50
2016-06-15	1,655	1,683	1,655	1,670	6,700	835
2016-06-14	1,688	1,700	1,665	1,667	12,000	833.50
2016-06-13	1,723	1,733	1,695	1,708	10,300	854
2016-06-10	1,748	1,751	1,734	1,750	16,000	875
2016-06-09	1,720	1,744	1,720	1,734	12,700	867
2016-06-08	1,678	1,721	1,678	1,720	15,100	860
2016-06-07	1,689	1,701	1,688	1,693	2,200	846.50
2016-06-06	1,681	1,701	1,681	1,689	10,100	844.50
2016-06-03	1,690	1,706	1,684	1,703	10,300	851.50
2016-06-02	1,712	1,724	1,701	1,713	8,000	856.50
2016-06-01	1,717	1,740	1,717	1,722	4,500	861
2016-05-31	1,727	1,742	1,721	1,732	6,100	866
2016-05-30	1,734	1,735	1,721	1,731	3,300	865.50
2016-05-27	1,732	1,736	1,706	1,736	3,300	868
2016-05-26	1,744	1,745	1,729	1,732	3,600	866
2016-05-25	1,755	1,755	1,726	1,736	4,300	868
2016-05-24	1,738	1,747	1,723	1,747	2,800	873.50
2016-05-23	1,738	1,750	1,718	1,739	10,500	869.50
2016-05-20	1,761	1,766	1,739	1,765	5,300	882.50
2016-05-19	1,759	1,762	1,734	1,761	4,400	880.50
2016-05-18	1,746	1,762	1,734	1,759	6,400	879.50
2016-05-17	1,770	1,773	1,750	1,773	10,900	886.50
2016-05-16	1,730	1,774	1,720	1,766	15,900	883
2016-05-13	1,724	1,739	1,687	1,687	9,300	843.50
2016-05-12	1,753	1,753	1,714	1,736	2,300	868
2016-05-11	1,750	1,750	1,739	1,740	2,700	870
2016-05-10	1,717	1,750	1,716	1,727	7,500	863.50
2016-05-09	1,752	1,752	1,699	1,717	3,500	858.50
2016-05-06	1,700	1,732	1,697	1,712	4,600	856
2016-05-02	1,718	1,764	1,703	1,708	8,000	854
2016-04-28	1,798	1,800	1,766	1,787	11,100	893.50
2016-04-27	1,770	1,797	1,769	1,772	19,700	886
2016-04-26	1,737	1,776	1,737	1,762	6,100	881
2016-04-25	1,748	1,763	1,721	1,760	10,100	880
2016-04-22	1,734	1,746	1,728	1,746	3,400	873
2016-04-21	1,740	1,743	1,731	1,734	10,200	867
2016-04-20	1,744	1,744	1,701	1,725	3,200	862.50
2016-04-19	1,737	1,745	1,726	1,743	4,500	871.50
2016-04-18	1,692	1,732	1,675	1,705	6,200	852.50
2016-04-15	1,714	1,745	1,713	1,716	4,000	858
2016-04-14	1,702	1,742	1,700	1,742	9,300	871
2016-04-13	1,692	1,699	1,672	1,684	5,000	842
2016-04-12	1,676	1,711	1,672	1,674	8,200	837
2016-04-11	1,662	1,680	1,649	1,669	4,600	834.50
2016-04-08	1,630	1,702	1,600	1,662	27,100	831
2016-04-07	1,675	1,686	1,656	1,675	4,300	837.50
2016-04-06	1,712	1,728	1,681	1,682	6,900	841
2016-04-05	1,725	1,750	1,712	1,714	9,100	857
2016-04-04	1,748	1,749	1,724	1,749	13,200	874.50
2016-04-01	1,734	1,746	1,701	1,706	27,400	853
2016-03-31	1,735	1,740	1,728	1,734	5,700	867
2016-03-30	1,738	1,753	1,728	1,745	9,600	872.50
2016-03-29	1,727	1,756	1,713	1,750	8,600	875
2016-03-28	1,723	1,757	1,723	1,757	7,200	878.50
2016-03-25	1,753	1,753	1,726	1,732	7,700	866
2016-03-24	1,745	1,745	1,725	1,741	9,200	870.50
2016-03-23	1,746	1,764	1,730	1,745	5,300	872.50
2016-03-22	1,730	1,745	1,717	1,745	12,500	872.50
2016-03-18	1,730	1,730	1,695	1,697	6,600	848.50
2016-03-17	1,743	1,743	1,702	1,716	8,100	858
2016-03-16	1,738	1,739	1,729	1,729	3,700	864.50
2016-03-15	1,738	1,743	1,727	1,738	5,000	869
2016-03-14	1,744	1,744	1,727	1,742	6,400	871
2016-03-11	1,686	1,726	1,686	1,721	15,500	860.50
2016-03-10	1,714	1,723	1,701	1,716	9,000	858
2016-03-09	1,716	1,717	1,683	1,693	7,000	846.50
2016-03-08	1,697	1,716	1,682	1,703	5,600	851.50
2016-03-07	1,710	1,718	1,697	1,709	5,200	854.50
2016-03-04	1,690	1,720	1,689	1,710	9,600	855
2016-03-03	1,679	1,737	1,652	1,723	17,800	861.50
2016-03-02	1,680	1,690	1,670	1,678	9,400	839
2016-03-01	1,667	1,680	1,652	1,659	9,200	829.50
2016-02-29	1,684	1,720	1,672	1,673	11,900	836.50
2016-02-26	1,717	1,739	1,687	1,705	8,400	852.50
2016-02-25	1,748	1,748	1,702	1,717	5,800	858.50
2016-02-24	1,655	1,704	1,655	1,668	6,100	834
2016-02-23	1,686	1,719	1,656	1,656	4,500	828
2016-02-22	1,695	1,701	1,660	1,686	5,600	843
2016-02-19	1,718	1,727	1,644	1,709	9,500	854.50
2016-02-18	1,758	1,777	1,712	1,753	22,900	876.50
2016-02-17	1,759	1,789	1,696	1,715	11,500	857.50
2016-02-16	1,666	1,821	1,666	1,737	22,700	868.50
2016-02-15	1,638	1,648	1,616	1,626	5,000	813
2016-02-12	1,599	1,637	1,580	1,583	20,200	791.50
2016-02-10	1,655	1,664	1,612	1,619	12,100	809.50
2016-02-09	1,677	1,687	1,645	1,650	8,700	825
2016-02-08	1,698	1,741	1,698	1,735	5,900	867.50
2016-02-05	1,706	1,733	1,695	1,726	6,200	863
2016-02-04	1,724	1,748	1,720	1,731	5,200	865.50
2016-02-03	1,753	1,761	1,715	1,753	6,800	876.50
2016-02-02	1,764	1,779	1,763	1,777	9,700	888.50
2016-02-01	1,765	1,776	1,716	1,775	17,600	887.50
2016-01-29	1,772	1,780	1,690	1,780	8,400	890
2016-01-28	1,690	1,785	1,690	1,772	18,100	886
2016-01-27	1,672	1,705	1,672	1,700	7,600	850
2016-01-26	1,671	1,679	1,659	1,662	5,200	831
2016-01-25	1,700	1,723	1,677	1,677	10,000	838.50
2016-01-22	1,659	1,679	1,632	1,672	12,500	836
2016-01-21	1,646	1,703	1,610	1,610	9,600	805
2016-01-20	1,683	1,700	1,654	1,654	10,600	827
2016-01-19	1,700	1,780	1,683	1,683	9,300	841.50
2016-01-18	1,700	1,724	1,695	1,702	6,200	851
2016-01-15	1,750	1,756	1,703	1,710	12,200	855
2016-01-14	1,750	1,765	1,726	1,744	12,800	872
2016-01-13	1,739	1,770	1,733	1,760	7,100	880
2016-01-12	1,765	1,782	1,725	1,726	18,200	863
2016-01-08	1,790	1,790	1,765	1,765	13,400	882.50
2016-01-07	1,786	1,802	1,774	1,792	11,300	896
2016-01-06	1,799	1,802	1,773	1,793	8,700	896.50
2016-01-05	1,803	1,813	1,800	1,806	7,100	903
2016-01-04	1,818	1,856	1,810	1,813	7,700	906.50

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

2025年02月
日	月	火	水	木	金	土
« 01月31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

7595 (株)アルゴグラフィックス の時系列データ [2016年度]

7595 (株)アルゴグラフィックスの時系列データ [2016年度]