[7595 東証1部] アルゴグラフィックス 日足 時系列データ

[7595 東証1部] アルゴグラフィックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233490.003535.003470.003520.002360082850500
2017-10-203385.003475.003385.003450.0030100103343500
2017-10-193375.003420.003340.003385.002750093151000
2017-10-183450.003450.003325.003340.002620088041500
2017-10-173435.003450.003405.003420.001410048267000
2017-10-163560.003590.003470.003470.002100073662500
2017-10-133480.003610.003440.003585.0039100139108000
2017-10-123405.003545.003405.003490.002670093271500
2017-10-113495.003495.003405.003405.001580054276000
2017-10-103425.003530.003405.003495.002800097553500
2017-10-063510.003530.003490.003495.002320081298000
2017-10-053415.003540.003390.003495.0036100126296500
2017-10-043495.003495.003420.003425.002390082413000
2017-10-033600.003625.003475.003485.0054200192227500
2017-10-023590.003600.003505.003580.0036300129127500
2017-09-293565.003645.003520.003520.0038500137422500
2017-09-283500.003645.003480.003565.0049100175266000
2017-09-273405.003480.003375.003430.0046100158210500
2017-09-263460.003460.003355.003365.0056000190515500
2017-09-253515.003585.003500.003530.0051500181880000
2017-09-223600.003660.003510.003515.0048300172551000
2017-09-213600.003620.003530.003575.0055600199206000
2017-09-203470.003630.003435.003600.0070200250545500
2017-09-193380.003445.003350.003405.0052300177683000
2017-09-153300.003440.003260.003380.0061500205230500
2017-09-143345.003350.003180.003230.0073600239623000
2017-09-133430.003535.003370.003405.0058300201626000
2017-09-123285.003395.003280.003375.001910063737500
2017-09-113200.003545.003200.003270.0078300262924000
2017-09-083110.003210.003075.003175.0070900223440500
2017-09-072985.003115.002983.003100.0049600151834600
2017-09-062902.002978.002835.002976.002360069367300
2017-09-052916.002951.002852.002852.001730049979300
2017-09-042946.002981.002882.002922.001650048235700
2017-09-012960.002960.002900.002934.001980057922500
2017-08-312874.002975.002867.002960.002050060098100
2017-08-302885.002885.002856.002874.00850024414500
2017-08-292870.002938.002856.002888.002860082660400
2017-08-282850.002857.002814.002855.001000028405800
2017-08-252817.002825.002785.002823.001180033129800
2017-08-242880.002880.002824.002827.00960027405000
2017-08-232810.002860.002810.002860.001150032696900
2017-08-222820.002874.002809.002814.001070030343500
2017-08-212836.002836.002786.002811.001090030609600
2017-08-182824.002872.002799.002834.002140060765600
2017-08-172845.002864.002812.002815.00990028081600
2017-08-162838.002879.002832.002865.002750078660400
2017-08-152769.002847.002756.002835.003480098343500
2017-08-142771.002774.002722.002722.002730075004300
2017-08-102765.002774.002745.002771.001280035349000
2017-08-092778.002778.002739.002763.002300063426700
2017-08-082789.002789.002749.002779.00900024880400
2017-08-072810.002812.002760.002784.001300036154800
2017-08-042763.002811.002763.002784.001360037930800
2017-08-032765.002777.002735.002775.002680073968300
2017-08-022750.002781.002733.002765.002620072288400
2017-08-012730.002757.002714.002740.0043000117703100
2017-07-312645.002885.002634.002696.00142200388609900
2017-07-282521.002524.002495.002498.001730043284200
2017-07-272539.002552.002513.002520.001540038885500
2017-07-262589.002592.002530.002539.001980050415200
2017-07-252599.002600.002547.002583.001870048084600
2017-07-242619.002620.002510.002578.002180056433200
2017-07-212590.002628.002584.002619.002220057893800
2017-07-202523.002606.002523.002594.002080053326800
2017-07-192511.002529.002509.002520.00960024186800
2017-07-182522.002531.002498.002524.001650041522900
2017-07-142537.002553.002528.002533.001040026370400
2017-07-132571.002581.002538.002546.001230031399800
2017-07-122574.002575.002551.002561.00670017180200
2017-07-112549.002574.002536.002552.001140029162000
2017-07-102532.002563.002525.002552.00990025229000
2017-07-072557.002591.002530.002532.002180055532900
2017-07-062571.002618.002556.002564.003070079218000
2017-07-052545.002598.002531.002586.002890074156000
2017-07-042623.002623.002542.002561.002690069219800
2017-07-032640.002647.002572.002585.002360061462900
2017-06-302678.002678.002576.002590.002680069881500
2017-06-292673.002685.002637.002666.001160030940500
2017-06-282720.002742.002664.002671.001660044833300
2017-06-272750.002750.002720.002727.00680018567600
2017-06-262718.002777.002709.002743.00910024957600
2017-06-232750.002754.002700.002705.001140031140600
2017-06-222749.002750.002721.002738.00500013702500
2017-06-212734.002749.002711.002717.001050028683500
2017-06-202726.002740.002712.002732.00930025380500
2017-06-192676.002734.002676.002725.001200032605800
2017-06-162716.002740.002651.002673.002200059390400
2017-06-152694.002713.002658.002682.001540041435900
2017-06-142700.002718.002686.002686.002330062974400
2017-06-132661.002679.002644.002679.001100029336200
2017-06-122652.002671.002633.002644.001870049532700
2017-06-092635.002661.002630.002652.002350062092700
2017-06-082643.002667.002637.002639.001810047927700
2017-06-072619.002656.002619.002643.00950025065900
2017-06-062660.002665.002637.002645.001300034497400
2017-06-052633.002674.002620.002667.001860049237900
2017-06-022622.002645.002606.002633.002530066452000
2017-06-012575.002625.002570.002612.001040027096800
2017-05-312604.002620.002568.002593.002280059185600
2017-05-302542.002603.002532.002593.001980050954600
2017-05-292522.002579.002522.002562.001910048875900
2017-05-262580.002585.002532.002557.002340059967900
2017-05-252650.002650.002590.002590.001990052137100
2017-05-242578.002650.002571.002650.003240085070000
2017-05-232516.002557.002516.002545.001450036811100
2017-05-222476.002532.002451.002516.002620065505900
2017-05-192490.002497.002460.002493.001420035272000
2017-05-182436.002497.002418.002490.002350057933900
2017-05-172475.002494.002444.002486.001370033884100
2017-05-162494.002534.002424.002460.0055400136457900
2017-05-152534.002545.002491.002504.002570064504000
2017-05-122584.002591.002562.002584.00830021438700
2017-05-112551.002584.002535.002584.00990025406400
2017-05-102585.002589.002567.002572.001390035827700
2017-05-092615.002651.002582.002592.002120055378600
2017-05-082620.002658.002608.002639.003380089031300
2017-05-022560.002618.002556.002613.003380087314300
2017-05-012485.002566.002470.002510.003100077835600
2017-04-282499.002525.002468.002508.002510062748700
2017-04-272426.002494.002414.002487.002560062914000
2017-04-262437.002437.002396.002415.001650039816700
2017-04-252371.002410.002363.002401.001240029698800
2017-04-242400.002405.002367.002391.001040024862700
2017-04-212337.002375.002305.002354.001600037636700
2017-04-202310.002359.002308.002335.001330031068000
2017-04-192299.002345.002299.002309.001720039900100
2017-04-182272.002313.002272.002299.00570013084900
2017-04-172297.002312.002245.002249.001190026973100
2017-04-142228.002254.002228.002247.00990022187400
2017-04-132223.002253.002218.002241.001580035326100
2017-04-122293.002304.002237.002273.001780040369900
2017-04-112314.002364.002307.002307.001490034505700
2017-04-102338.002388.002320.002364.001980046570200
2017-04-072363.002388.002340.002362.001140026938700
2017-04-062394.002397.002357.002357.001900045125900
2017-04-052403.002448.002403.002417.002090050633800
2017-04-042412.002456.002397.002432.002330056436200
2017-04-032343.002476.002323.002452.003070074483100
2017-03-312345.002381.002333.002333.002240052774900
2017-03-302410.002410.002348.002352.002850067457000
2017-03-292402.002450.002400.002418.001820043862800
2017-03-282455.002457.002424.002449.003320081011100
2017-03-272504.002504.002453.002458.001540038011700
2017-03-242499.002541.002499.002510.001570039484400
2017-03-232511.002511.002471.002474.001160028749600
2017-03-222500.002501.002474.002491.002210054998600
2017-03-212472.002516.002460.002497.001560038787400
2017-03-172507.002517.002488.002491.001350033738400
2017-03-162534.002551.002515.002542.00940023864400
2017-03-152570.002571.002527.002534.001100027993800
2017-03-142588.002594.002573.002592.00550014226700
2017-03-132552.002599.002547.002588.001620041785600
2017-03-102588.002588.002542.002577.003730095995600
2017-03-092554.002569.002543.002564.00680017392100
2017-03-082565.002583.002540.002555.001130028930400
2017-03-072625.002650.002558.002566.003080079812600
2017-03-062616.002650.002616.002633.003380089297300
2017-03-032604.002619.002586.002611.001300033904700
2017-03-022645.002645.002588.002604.001660043397800
2017-03-012600.002644.002570.002644.003200083687400
2017-02-282548.002626.002530.002579.003080079710600
2017-02-272540.002540.002471.002515.002430060905100
2017-02-242545.002630.002525.002545.0052700135908500
2017-02-232535.002548.002508.002516.002060051918500
2017-02-222540.002540.002487.002515.001560039295000
2017-02-212469.002566.002469.002526.002700068105900
2017-02-202440.002464.002411.002463.001180028796000
2017-02-172388.002440.002380.002438.001630039455900
2017-02-162420.002440.002388.002388.001820043898000
2017-02-152437.002463.002396.002397.001880045397800
2017-02-142444.002490.002424.002430.001700041685000
2017-02-132429.002440.002394.002423.002390057629400
2017-02-102430.002437.002402.002424.002060049796600
2017-02-092417.002439.002405.002418.001320031949800
2017-02-082453.002453.002400.002435.001680040671700
2017-02-072433.002449.002426.002443.001750042663700
2017-02-062460.002480.002431.002451.002500061359700
2017-02-032436.002490.002436.002439.001680041260700
2017-02-022432.002505.002425.002427.002620064424600
2017-02-012472.002500.002431.002444.003820093843600
2017-01-312510.002544.002470.002521.0068700172350800
2017-01-302409.002600.002341.002600.00169900417751400
2017-01-272330.002330.002254.002266.002780063343300
2017-01-262330.002330.002263.002299.002170049637300
2017-01-252244.002332.002244.002288.003670084253400
2017-01-242250.002250.002205.002212.003180070470600
2017-01-232250.002270.002240.002260.00800018065700
2017-01-202261.002275.002235.002262.001500033823300
2017-01-192294.002302.002257.002274.00700015945100
2017-01-182229.002267.002229.002256.001250028050200
2017-01-172310.002311.002250.002251.001010022937000
2017-01-162299.002311.002279.002304.001800041358500
2017-01-132235.002289.002235.002280.002010045648200
2017-01-122273.002274.002229.002264.002170048891600
2017-01-112283.002295.002262.002286.001690038488700
2017-01-102280.002280.002233.002251.003150070763200
2017-01-062301.002301.002267.002288.002290052279000
2017-01-052358.002358.002309.002313.002790064986400
2017-01-042352.002392.002323.002371.002470058371900
2016-12-302320.002357.002285.002352.001420033093700
2016-12-292318.002357.002242.002321.002800064517000
2016-12-282250.002375.002250.002337.002920067868100
2016-12-272229.002264.002229.002243.00990022196400
2016-12-262270.002270.002206.002243.002690060245700
2016-12-222359.002365.002288.002291.003050070963300
2016-12-212310.002391.002310.002355.002120049522200
2016-12-202253.002305.002240.002303.002730062432800
2016-12-192251.002251.002226.002236.001060023723900
2016-12-162257.002284.002252.002266.002430055128500
2016-12-152241.002252.002230.002252.001590035687700
2016-12-142248.002259.002223.002242.002120047457800
2016-12-132200.002234.002200.002233.001520033743100
2016-12-122222.002222.002180.002195.001220026800800
2016-12-092212.002227.002165.002227.002500055219900
2016-12-082197.002256.002186.002227.003470077083700
2016-12-072204.002219.002179.002204.001510033185400
2016-12-062170.002182.002136.002176.001170025349600
2016-12-052200.002210.002169.002170.001820039814200
2016-12-022235.002235.002132.002175.002950063973200
2016-12-012192.002231.002169.002185.003910085973000
2016-11-302123.002178.002120.002175.002740059053500
2016-11-292119.002124.002092.002123.001700035985700
2016-11-282039.002124.002036.002124.0050700106180500
2016-11-252014.002020.001983.002020.001790035850700
2016-11-241998.002007.001986.001998.001290025771200
2016-11-221973.001997.001969.001993.001340026602300
2016-11-211981.001993.001970.001991.00570011296300
2016-11-181999.001999.001975.001988.001160023047300
2016-11-171994.001999.001976.001982.001570031166300
2016-11-161975.002016.001975.002013.002080041473200
2016-11-151979.002019.001964.001965.00840016611200
2016-11-142019.002023.001993.001998.00600012029700
2016-11-112026.002026.001973.001985.00980019544500
2016-11-101980.002028.001980.001999.002080041646200
2016-11-091970.001998.001946.001960.002300045147600
2016-11-081964.001971.001960.001966.0045008844500
2016-11-071966.001991.001964.001969.00640012609200
2016-11-041979.001993.001959.001968.001810035619800
2016-11-022020.002020.001970.002000.001820036329600
2016-11-012081.002110.002030.002040.002680055206900
2016-10-312139.002139.002063.002108.003000063253800
2016-10-282111.002130.002078.002115.003510074037300
2016-10-272098.002128.002055.002081.003440071937000
2016-10-262010.002050.002000.002048.002460049920300
2016-10-251998.002010.001989.002007.001860037248500
2016-10-241990.001997.001984.001995.00760015141700
2016-10-211989.001989.001974.001978.00530010493200
2016-10-201983.001990.001974.001987.00520010320000
2016-10-191980.001995.001965.001970.001210023912700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog