[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 
2017-06-272750.002750.002720.002727.00680018567600
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
2016-10-181973.001993.001973.001988.00730014484800
2016-10-171986.001988.001970.001985.0050009914600
2016-10-141956.001986.001956.001972.00590011624100
2016-10-131978.001978.001962.001970.00830016349700
2016-10-121963.002000.001958.001968.001170023143800
2016-10-111945.001974.001945.001963.00810015866800
2016-10-071960.001975.001958.001965.001160022781600
2016-10-061961.001965.001955.001960.00810015882400
2016-10-051963.001970.001955.001965.001360026717700
2016-10-041946.001968.001945.001963.00900017664100
2016-10-031960.001965.001955.001961.0040007846000
2016-09-301918.001960.001918.001955.001160022552600
2016-09-291965.001995.001960.001968.001040020506100
2016-09-281969.001969.001947.001965.00920018041700
2016-09-271931.001983.001927.001983.001080021115000
2016-09-261977.001977.001940.001942.001170022811200
2016-09-232000.002000.001954.001977.001290025472400
2016-09-211926.001973.001926.001970.00920017945900
2016-09-201944.001945.001927.001935.00570011039500
2016-09-161942.001950.001926.001944.0043008330800
2016-09-151939.001946.001915.001915.00650012518900
2016-09-141985.001985.001945.001954.00780015267500
2016-09-131994.001994.001964.001964.00820016194200
2016-09-121988.002003.001970.001983.00760015067500
2016-09-091992.002012.001992.002008.001390027803700
2016-09-082001.002012.001999.002011.00630012652500
2016-09-072005.002018.001992.002012.001080021686400
2016-09-061991.002016.001991.002005.001360027266300
2016-09-052014.002014.001991.002011.001020020441800
2016-09-021965.002019.001965.002014.002390047871700
2016-09-011999.001999.001938.001964.001740034127500
2016-08-311998.002000.001977.001999.001640032718300
2016-08-301958.001994.001945.001991.001160022846200
2016-08-291967.001970.001946.001959.001070020991800
2016-08-261972.001976.001964.001967.00630012408100
2016-08-251973.001978.001951.001967.00860016921800
2016-08-241980.001980.001941.001973.001800035486400
2016-08-231943.001969.001922.001960.002320045264200
2016-08-221904.001948.001873.001943.001880036203100
2016-08-191903.001938.001903.001927.001140021926500
2016-08-181875.001919.001875.001902.001200022840900
2016-08-171875.001897.001853.001875.002960055307800
2016-08-161946.001965.001904.001904.001680032443200
2016-08-151918.001974.001918.001959.001450028323800
2016-08-121944.001954.001911.001930.001570030460300
2016-08-101919.001964.001916.001923.001800034847600
2016-08-091927.001952.001924.001949.001390026962400
2016-08-081965.001965.001903.001903.001920036904600
2016-08-051984.002008.001969.001975.004150082817800
2016-08-041981.001993.001967.001981.00850016862400
2016-08-031995.002009.001983.001992.0058300116465900
2016-08-021976.002005.001971.001993.004670093104600
2016-08-011905.002023.001905.001976.00106100208648800
2016-07-291810.001851.001778.001840.002900052878500
2016-07-281799.001810.001777.001810.001320023732000
2016-07-271759.001800.001749.001799.002680047827500
2016-07-261759.001778.001759.001768.001070018937200
2016-07-251760.001778.001750.001759.002150037861200
2016-07-221743.001745.001715.001745.00850014757200
2016-07-211750.001754.001734.001754.001830031978300
2016-07-201725.001736.001702.001734.00870014992900
2016-07-191687.001736.001684.001730.002150036803600
2016-07-151654.001685.001642.001661.002810046703600
2016-07-141593.001643.001593.001631.002210035977000
2016-07-131586.001608.001580.001593.001110017703800
2016-07-121573.001589.001558.001578.001440022710500
2016-07-111558.001598.001548.001558.001380021509600
2016-07-081585.001591.001543.001548.001300020295400
2016-07-071573.001604.001572.001585.001000015851700
2016-07-061601.001601.001575.001590.001050016645900
2016-07-051618.001618.001585.001601.001410022591800
2016-07-041580.001596.001580.001587.00710011251100
2016-07-011587.001603.001580.001590.00940014936200
2016-06-301585.001609.001576.001587.00700011117600
2016-06-291581.001597.001581.001585.00930014770700
2016-06-281530.001581.001530.001578.001250019513100
2016-06-271551.001595.001537.001570.002540039723600
2016-06-241632.001650.001545.001575.002350037452900
2016-06-231636.001636.001626.001633.0045007343600
2016-06-221642.001643.001621.001624.001050017097200

   ※ 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