7595 (株)アルゴグラフィックスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,495	3,500	3,340	3,390	68,800	3,390
2019-12-27	3,475	3,565	3,470	3,500	47,600	3,500
2019-12-26	3,500	3,500	3,395	3,410	35,000	3,410
2019-12-25	3,490	3,495	3,420	3,435	18,200	3,435
2019-12-24	3,395	3,430	3,370	3,420	38,800	3,420
2019-12-23	3,380	3,400	3,355	3,375	24,200	3,375
2019-12-20	3,430	3,430	3,360	3,380	26,800	3,380
2019-12-19	3,420	3,450	3,370	3,380	27,600	3,380
2019-12-18	3,440	3,440	3,325	3,355	40,500	3,355
2019-12-17	3,465	3,465	3,380	3,450	32,300	3,450
2019-12-16	3,445	3,490	3,385	3,430	55,300	3,430
2019-12-13	3,550	3,550	3,430	3,435	55,000	3,435
2019-12-12	3,555	3,565	3,480	3,505	33,200	3,505
2019-12-11	3,525	3,535	3,480	3,520	33,900	3,520
2019-12-10	3,500	3,535	3,485	3,500	41,900	3,500
2019-12-09	3,450	3,480	3,440	3,470	28,400	3,470
2019-12-06	3,370	3,445	3,360	3,415	44,600	3,415
2019-12-05	3,400	3,440	3,345	3,365	56,100	3,365
2019-12-04	3,380	3,380	3,335	3,365	41,500	3,365
2019-12-03	3,315	3,370	3,290	3,350	44,000	3,350
2019-12-02	3,265	3,360	3,265	3,335	47,700	3,335
2019-11-29	3,235	3,285	3,195	3,260	54,000	3,260
2019-11-28	3,285	3,285	3,220	3,240	41,600	3,240
2019-11-27	3,220	3,295	3,175	3,285	63,500	3,285
2019-11-26	3,205	3,210	3,165	3,195	69,100	3,195
2019-11-25	3,200	3,200	3,135	3,170	22,000	3,170
2019-11-22	3,135	3,170	3,095	3,140	31,200	3,140
2019-11-21	3,105	3,120	3,035	3,110	22,900	3,110
2019-11-20	3,125	3,145	3,090	3,100	21,300	3,100
2019-11-19	3,190	3,195	3,120	3,145	30,000	3,145
2019-11-18	3,140	3,230	3,140	3,210	56,400	3,210
2019-11-15	3,100	3,140	3,090	3,125	40,100	3,125
2019-11-14	3,045	3,145	3,045	3,085	70,600	3,085
2019-11-13	3,100	3,110	3,020	3,030	52,900	3,030
2019-11-12	3,095	3,110	3,050	3,075	47,600	3,075
2019-11-11	3,070	3,095	3,045	3,095	49,000	3,095
2019-11-08	3,095	3,115	3,025	3,045	88,400	3,045
2019-11-07	3,010	3,040	2,959	3,035	42,900	3,035
2019-11-06	3,060	3,135	2,943	2,959	70,100	2,959
2019-11-05	2,910	3,075	2,902	3,020	131,000	3,020
2019-11-01	2,996	3,075	2,968	3,030	68,800	3,030
2019-10-31	2,957	3,015	2,957	3,000	74,800	3,000
2019-10-30	2,922	2,977	2,881	2,947	85,200	2,947
2019-10-29	2,984	3,050	2,927	2,935	192,200	2,935
2019-10-28	2,816	2,984	2,816	2,943	243,100	2,943
2019-10-25	2,705	2,784	2,630	2,766	188,200	2,766
2019-10-24	2,598	2,620	2,579	2,600	48,800	2,600
2019-10-23	2,571	2,576	2,543	2,570	30,000	2,570
2019-10-21	2,522	2,573	2,521	2,564	32,900	2,564
2019-10-18	2,554	2,571	2,500	2,526	45,900	2,526
2019-10-17	2,571	2,574	2,524	2,554	64,800	2,554
2019-10-16	2,612	2,650	2,555	2,555	74,200	2,555
2019-10-15	2,614	2,646	2,554	2,578	55,500	2,578
2019-10-11	2,616	2,625	2,538	2,586	87,000	2,586
2019-10-10	2,664	2,672	2,617	2,625	44,300	2,625
2019-10-09	2,636	2,688	2,614	2,677	54,900	2,677
2019-10-08	2,650	2,692	2,650	2,662	43,900	2,662
2019-10-07	2,643	2,657	2,620	2,648	44,500	2,648
2019-10-04	2,600	2,632	2,558	2,622	55,600	2,622
2019-10-03	2,622	2,628	2,593	2,619	63,900	2,619
2019-10-02	2,628	2,676	2,616	2,648	56,000	2,648
2019-10-01	2,629	2,676	2,609	2,659	55,800	2,659
2019-09-30	2,598	2,619	2,574	2,601	73,700	2,601
2019-09-27	2,594	2,627	2,583	2,623	62,900	2,623
2019-09-26	2,688	2,697	2,600	2,607	96,500	2,607
2019-09-25	2,696	2,698	2,639	2,671	44,400	2,671
2019-09-24	2,674	2,711	2,650	2,696	72,500	2,696
2019-09-20	2,658	2,665	2,620	2,650	76,700	2,650
2019-09-19	2,578	2,658	2,578	2,638	55,500	2,638
2019-09-18	2,556	2,594	2,553	2,574	60,900	2,574
2019-09-17	2,570	2,594	2,546	2,560	60,700	2,560
2019-09-13	2,557	2,598	2,512	2,558	134,900	2,558
2019-09-12	2,585	2,593	2,552	2,557	66,200	2,557
2019-09-11	2,565	2,603	2,548	2,590	57,700	2,590
2019-09-10	2,552	2,607	2,533	2,572	64,500	2,572
2019-09-09	2,550	2,569	2,516	2,550	73,600	2,550
2019-09-06	2,599	2,599	2,558	2,559	26,200	2,559
2019-09-05	2,551	2,606	2,541	2,577	79,100	2,577
2019-09-04	2,605	2,605	2,540	2,545	63,400	2,545
2019-09-03	2,633	2,642	2,579	2,628	36,000	2,628
2019-09-02	2,638	2,654	2,608	2,633	47,200	2,633
2019-08-30	2,627	2,693	2,598	2,665	53,600	2,665
2019-08-29	2,606	2,616	2,528	2,577	59,700	2,577
2019-08-28	2,633	2,648	2,595	2,616	35,100	2,616
2019-08-27	2,635	2,659	2,617	2,633	29,300	2,633
2019-08-26	2,592	2,627	2,568	2,620	68,600	2,620
2019-08-23	2,773	2,773	2,664	2,670	29,700	2,670
2019-08-22	2,791	2,791	2,707	2,723	42,800	2,723
2019-08-21	2,763	2,783	2,747	2,761	34,600	2,761
2019-08-20	2,740	2,804	2,738	2,773	91,900	2,773
2019-08-19	2,653	2,703	2,620	2,690	67,800	2,690
2019-08-16	2,700	2,774	2,640	2,659	112,800	2,659
2019-08-15	2,698	2,727	2,670	2,710	48,100	2,710
2019-08-14	2,780	2,796	2,718	2,748	69,700	2,748
2019-08-13	2,828	2,835	2,775	2,782	80,100	2,782
2019-08-09	2,850	2,912	2,833	2,878	124,600	2,878
2019-08-08	2,846	2,883	2,803	2,850	156,400	2,850
2019-08-07	2,761	2,900	2,752	2,845	170,300	2,845
2019-08-06	2,590	2,751	2,562	2,721	184,700	2,721
2019-08-05	2,645	2,743	2,577	2,684	266,500	2,684
2019-08-02	2,483	2,525	2,424	2,449	107,400	2,449
2019-08-01	2,484	2,513	2,455	2,513	52,000	2,513
2019-07-31	2,485	2,535	2,474	2,486	69,300	2,486
2019-07-30	2,478	2,528	2,436	2,525	94,800	2,525
2019-07-29	2,437	2,485	2,432	2,478	62,900	2,478
2019-07-26	2,437	2,444	2,404	2,418	45,500	2,418
2019-07-25	2,487	2,490	2,437	2,437	29,400	2,437
2019-07-24	2,460	2,460	2,432	2,444	25,100	2,444
2019-07-23	2,436	2,466	2,430	2,461	46,800	2,461
2019-07-22	2,422	2,443	2,390	2,436	42,700	2,436
2019-07-19	2,381	2,453	2,381	2,450	43,600	2,450
2019-07-18	2,423	2,423	2,379	2,391	74,300	2,391
2019-07-17	2,429	2,439	2,409	2,423	32,100	2,423
2019-07-16	2,466	2,482	2,418	2,450	43,300	2,450
2019-07-12	2,454	2,495	2,454	2,477	35,700	2,477
2019-07-11	2,460	2,476	2,446	2,452	31,500	2,452
2019-07-10	2,400	2,446	2,387	2,431	38,700	2,431
2019-07-09	2,442	2,442	2,402	2,412	42,000	2,412
2019-07-08	2,498	2,498	2,440	2,440	48,700	2,440
2019-07-05	2,485	2,515	2,465	2,498	29,600	2,498
2019-07-04	2,495	2,514	2,480	2,489	38,200	2,489
2019-07-03	2,503	2,506	2,465	2,495	70,600	2,495
2019-07-02	2,463	2,535	2,463	2,521	76,700	2,521
2019-07-01	2,400	2,474	2,391	2,468	106,500	2,468
2019-06-28	2,386	2,426	2,365	2,373	91,000	2,373
2019-06-27	2,325	2,393	2,324	2,386	46,000	2,386
2019-06-26	2,336	2,339	2,275	2,325	48,000	2,325
2019-06-25	2,320	2,357	2,315	2,330	43,000	2,330
2019-06-24	2,304	2,321	2,273	2,313	28,600	2,313
2019-06-21	2,329	2,329	2,276	2,310	49,400	2,310
2019-06-20	2,329	2,338	2,295	2,326	59,800	2,326
2019-06-19	2,268	2,302	2,255	2,279	50,600	2,279
2019-06-18	2,301	2,301	2,238	2,244	28,700	2,244
2019-06-17	2,328	2,328	2,278	2,299	24,900	2,299
2019-06-14	2,311	2,345	2,302	2,329	28,300	2,329
2019-06-13	2,333	2,333	2,281	2,295	20,800	2,295
2019-06-12	2,345	2,406	2,318	2,332	42,800	2,332
2019-06-11	2,337	2,370	2,317	2,345	54,200	2,345
2019-06-10	2,248	2,321	2,240	2,313	40,400	2,313
2019-06-07	2,190	2,236	2,146	2,220	42,000	2,220
2019-06-06	2,205	2,229	2,171	2,190	48,600	2,190
2019-06-05	2,207	2,207	2,094	2,176	103,000	2,176
2019-06-04	2,240	2,258	2,081	2,180	99,900	2,180
2019-06-03	2,280	2,280	2,161	2,240	103,200	2,240
2019-05-31	2,376	2,376	2,298	2,307	106,500	2,307
2019-05-30	2,389	2,400	2,320	2,374	47,900	2,374
2019-05-29	2,525	2,525	2,396	2,425	66,000	2,425
2019-05-28	2,560	2,560	2,478	2,542	81,100	2,542
2019-05-27	2,543	2,572	2,540	2,560	27,300	2,560
2019-05-24	2,490	2,560	2,480	2,543	56,800	2,543
2019-05-23	2,417	2,505	2,387	2,491	54,400	2,491
2019-05-22	2,454	2,458	2,402	2,422	25,400	2,422
2019-05-21	2,450	2,468	2,415	2,453	44,900	2,453
2019-05-20	2,403	2,468	2,398	2,456	37,700	2,456
2019-05-17	2,360	2,435	2,360	2,404	89,600	2,404
2019-05-16	2,258	2,331	2,258	2,320	58,400	2,320
2019-05-15	2,195	2,287	2,190	2,269	60,600	2,269
2019-05-14	2,100	2,213	2,080	2,195	65,200	2,195
2019-05-13	2,235	2,245	2,183	2,193	47,200	2,193
2019-05-10	2,231	2,268	2,194	2,226	45,000	2,226
2019-05-09	2,277	2,313	2,217	2,241	85,400	2,241
2019-05-08	2,228	2,295	2,210	2,277	53,400	2,277
2019-05-07	2,285	2,290	2,234	2,250	33,200	2,250
2019-04-26	2,249	2,282	2,232	2,275	22,800	2,275
2019-04-25	2,280	2,290	2,254	2,271	42,200	2,271
2019-04-24	2,281	2,318	2,243	2,269	46,000	2,269
2019-04-23	2,271	2,284	2,239	2,259	42,600	2,259
2019-04-22	2,280	2,293	2,257	2,262	43,400	2,262
2019-04-19	2,327	2,341	2,258	2,279	35,300	2,279
2019-04-18	2,397	2,397	2,254	2,296	81,700	2,296
2019-04-17	2,372	2,401	2,348	2,377	45,100	2,377
2019-04-16	2,371	2,404	2,353	2,371	52,100	2,371
2019-04-15	2,306	2,382	2,306	2,376	51,300	2,376
2019-04-12	2,280	2,295	2,262	2,287	24,500	2,287
2019-04-11	2,306	2,313	2,280	2,286	33,600	2,286
2019-04-10	2,309	2,335	2,302	2,329	21,300	2,329
2019-04-09	2,304	2,338	2,283	2,311	80,200	2,311
2019-04-08	2,393	2,393	2,295	2,300	72,800	2,300
2019-04-05	2,410	2,442	2,364	2,369	40,500	2,369
2019-04-04	2,401	2,436	2,400	2,421	48,300	2,421
2019-04-03	2,333	2,442	2,333	2,402	77,300	2,402
2019-04-02	2,425	2,425	2,340	2,373	76,200	2,373
2019-04-01	2,391	2,432	2,379	2,392	48,000	2,392
2019-03-29	2,327	2,371	2,321	2,356	36,900	2,356
2019-03-28	2,275	2,333	2,264	2,304	71,700	2,304
2019-03-27	2,280	2,342	2,271	2,325	70,800	2,325
2019-03-26	4,510	4,560	4,435	4,560	39,400	2,280
2019-03-25	4,480	4,480	4,415	4,450	23,600	2,225
2019-03-22	4,630	4,690	4,560	4,605	38,800	2,302.50
2019-03-20	4,570	4,660	4,570	4,620	28,200	2,310
2019-03-19	4,565	4,570	4,505	4,540	36,100	2,270
2019-03-18	4,580	4,695	4,530	4,610	38,300	2,305
2019-03-15	4,515	4,635	4,440	4,440	132,100	2,220
2019-03-14	4,535	4,560	4,485	4,530	27,200	2,265
2019-03-13	4,610	4,645	4,525	4,535	28,100	2,267.50
2019-03-12	4,615	4,720	4,615	4,630	31,600	2,315
2019-03-11	4,590	4,610	4,545	4,585	28,600	2,292.50
2019-03-08	4,640	4,690	4,580	4,590	41,100	2,295
2019-03-07	4,835	4,835	4,710	4,755	47,200	2,377.50
2019-03-06	4,955	5,050	4,855	4,920	55,200	2,460
2019-03-05	4,825	4,970	4,805	4,960	31,400	2,480
2019-03-04	4,905	4,925	4,875	4,895	22,000	2,447.50
2019-03-01	4,895	4,945	4,850	4,905	25,100	2,452.50
2019-02-28	4,975	5,010	4,885	4,910	37,600	2,455
2019-02-27	4,965	5,060	4,950	4,990	58,100	2,495
2019-02-26	4,930	4,990	4,890	4,965	28,100	2,482.50
2019-02-25	4,930	4,975	4,880	4,925	23,200	2,462.50
2019-02-22	4,940	4,975	4,890	4,925	24,300	2,462.50
2019-02-21	4,905	4,995	4,885	4,960	40,000	2,480
2019-02-20	5,000	5,010	4,920	4,975	38,600	2,487.50
2019-02-19	5,080	5,170	4,985	5,040	155,300	2,520
2019-02-18	4,820	4,860	4,690	4,835	47,000	2,417.50
2019-02-15	4,635	4,700	4,570	4,680	20,300	2,340
2019-02-14	4,685	4,790	4,665	4,740	25,200	2,370
2019-02-13	4,770	4,770	4,655	4,730	26,200	2,365
2019-02-12	4,860	5,010	4,715	4,840	63,500	2,420
2019-02-08	4,615	4,955	4,615	4,880	165,900	2,440
2019-02-07	4,365	4,675	4,360	4,655	79,700	2,327.50
2019-02-06	4,500	4,500	4,325	4,360	42,100	2,180
2019-02-05	4,535	4,565	4,395	4,515	80,800	2,257.50
2019-02-04	4,465	4,615	4,275	4,535	162,900	2,267.50
2019-02-01	4,080	4,085	3,935	4,045	49,800	2,022.50
2019-01-31	3,810	3,910	3,780	3,885	25,700	1,942.50
2019-01-30	3,855	3,880	3,780	3,805	26,300	1,902.50
2019-01-29	3,800	3,865	3,735	3,850	27,600	1,925
2019-01-28	3,905	3,905	3,780	3,815	37,000	1,907.50
2019-01-25	3,935	3,955	3,880	3,910	14,300	1,955
2019-01-24	3,950	3,950	3,875	3,920	7,600	1,960
2019-01-23	3,905	3,980	3,875	3,925	14,600	1,962.50
2019-01-22	3,990	4,015	3,915	3,950	13,400	1,975
2019-01-21	3,985	4,025	3,935	3,990	25,600	1,995
2019-01-18	3,905	4,055	3,905	3,985	44,500	1,992.50
2019-01-17	3,725	3,955	3,710	3,925	39,200	1,962.50
2019-01-16	3,770	3,800	3,720	3,725	8,400	1,862.50
2019-01-15	3,605	3,785	3,560	3,770	21,200	1,885
2019-01-11	3,690	3,735	3,625	3,655	16,700	1,827.50
2019-01-10	3,795	3,795	3,650	3,650	22,100	1,825
2019-01-09	3,760	3,925	3,760	3,835	35,100	1,917.50
2019-01-08	3,770	3,800	3,650	3,760	40,800	1,880
2019-01-07	3,790	3,870	3,695	3,795	43,600	1,897.50
2019-01-04	3,775	3,775	3,600	3,735	32,300	1,867.50

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 [2019年度]

7595 (株)アルゴグラフィックスの時系列データ [2019年度]