[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 
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
2016-06-211649.001656.001630.001643.001270020839100
2016-06-201652.001678.001640.001655.001060017535300
2016-06-171655.001677.001655.001665.0039006502100
2016-06-161670.001676.001655.001655.00690011459600
2016-06-151655.001683.001655.001670.00670011187400
2016-06-141688.001700.001665.001667.001200020089900
2016-06-131723.001733.001695.001708.001030017588100
2016-06-101748.001751.001734.001750.001600027954500
2016-06-091720.001744.001720.001734.001270021975300
2016-06-081678.001721.001678.001720.001510025669800
2016-06-071689.001701.001688.001693.0022003726200
2016-06-061681.001701.001681.001689.001010017050200
2016-06-031690.001706.001684.001703.001030017434000
2016-06-021712.001724.001701.001713.00800013686100
2016-06-011717.001740.001717.001722.0045007774300
2016-05-311727.001742.001721.001732.00610010541000
2016-05-301734.001735.001721.001731.0033005699300
2016-05-271732.001736.001706.001736.0033005683000
2016-05-261744.001745.001729.001732.0036006252500
2016-05-251755.001755.001726.001736.0043007513700
2016-05-241738.001747.001723.001747.0028004868700
2016-05-231738.001750.001718.001739.001050018208300
2016-05-201761.001766.001739.001765.0053009297900
2016-05-191759.001762.001734.001761.0044007700200
2016-05-181746.001762.001734.001759.00640011186000
2016-05-171770.001773.001750.001773.001090019216200
2016-05-161730.001774.001720.001766.001590027889300
2016-05-131724.001739.001687.001687.00930015865000
2016-05-121753.001753.001714.001736.0023003975300
2016-05-111750.001750.001739.001740.0027004706200
2016-05-101717.001750.001716.001727.00750012962300
2016-05-091752.001752.001699.001717.0035006006100
2016-05-061700.001732.001697.001712.0046007866500
2016-05-021718.001764.001703.001708.00800013762200
2016-04-281798.001800.001766.001787.001110019866100
2016-04-271770.001797.001769.001772.001970035119500
2016-04-261737.001776.001737.001762.00610010734500
2016-04-251748.001763.001721.001760.001010017665800
2016-04-221734.001746.001728.001746.0034005916100
2016-04-211740.001743.001731.001734.001020017734500
2016-04-201744.001744.001701.001725.0032005527200
2016-04-191737.001745.001726.001743.0045007825300
2016-04-181692.001732.001675.001705.00620010602700
2016-04-151714.001745.001713.001716.0040006880300
2016-04-141702.001742.001700.001742.00930016090800
2016-04-131692.001699.001672.001684.0050008426900
2016-04-121676.001711.001672.001674.00820013815300
2016-04-111662.001680.001649.001669.0046007642200
2016-04-081630.001702.001600.001662.002710044801500
2016-04-071675.001686.001656.001675.0043007181600
2016-04-061712.001728.001681.001682.00690011701100
2016-04-051725.001750.001712.001714.00910015701200
2016-04-041748.001749.001724.001749.001320022950800
2016-04-011734.001746.001701.001706.002740047095200
2016-03-311735.001740.001728.001734.0057009885100
2016-03-301738.001753.001728.001745.00960016719600
2016-03-291727.001756.001713.001750.00860014994600
2016-03-281723.001757.001723.001757.00720012547400
2016-03-251753.001753.001726.001732.00770013397000
2016-03-241745.001745.001725.001741.00920016018800
2016-03-231746.001764.001730.001745.0053009258700
2016-03-221730.001745.001717.001745.001250021683200
2016-03-181730.001730.001695.001697.00660011254900
2016-03-171743.001743.001702.001716.00810013898200
2016-03-161738.001739.001729.001729.0037006416500
2016-03-151738.001743.001727.001738.0050008678900
2016-03-141744.001744.001727.001742.00640011124000
2016-03-111686.001726.001686.001721.001550026361800
2016-03-101714.001723.001701.001716.00900015431700
2016-03-091716.001717.001683.001693.00700011871900
2016-03-081697.001716.001682.001703.0056009523500
2016-03-071710.001718.001697.001709.0052008879700
2016-03-041690.001720.001689.001710.00960016367000
2016-03-031679.001737.001652.001723.001780030176700
2016-03-021680.001690.001670.001678.00940015788600
2016-03-011667.001680.001652.001659.00920015291000
2016-02-291684.001720.001672.001673.001190020086900
2016-02-261717.001739.001687.001705.00840014334700
2016-02-251748.001748.001702.001717.0058009995100
2016-02-241655.001704.001655.001668.00610010300500
2016-02-231686.001719.001656.001656.0045007530500
2016-02-221695.001701.001660.001686.0056009446100
2016-02-191718.001727.001644.001709.00950016218500
2016-02-181758.001777.001712.001753.002290040109200
2016-02-171759.001789.001696.001715.001150020139800
2016-02-161666.001821.001666.001737.002270039715100
2016-02-151638.001648.001616.001626.0050008157400
2016-02-121599.001637.001580.001583.002020032316500
2016-02-101655.001664.001612.001619.001210019770100
2016-02-091677.001687.001645.001650.00870014424600
2016-02-081698.001741.001698.001735.00590010119600
2016-02-051706.001733.001695.001726.00620010587500
2016-02-041724.001748.001720.001731.0052008982600
2016-02-031753.001761.001715.001753.00680011864500
2016-02-021764.001779.001763.001777.00970017161200
2016-02-011765.001776.001716.001775.001760030709000
2016-01-291772.001780.001690.001780.00840014732200
2016-01-281690.001785.001690.001772.001810031777100
2016-01-271672.001705.001672.001700.00760012869400
2016-01-261671.001679.001659.001662.0052008663300
2016-01-251700.001723.001677.001677.001000016914300
2016-01-221659.001679.001632.001672.001250020715700
2016-01-211646.001703.001610.001610.00960015772700
2016-01-201683.001700.001654.001654.001060017770600
2016-01-191700.001780.001683.001683.00930015830700
2016-01-181700.001724.001695.001702.00620010574900
2016-01-151750.001756.001703.001710.001220021005700
2016-01-141750.001765.001726.001744.001280022310900
2016-01-131739.001770.001733.001760.00710012491400
2016-01-121765.001782.001725.001726.001820031801400
2016-01-081790.001790.001765.001765.001340023848000
2016-01-071786.001802.001774.001792.001130020226700
2016-01-061799.001802.001773.001793.00870015557100
2016-01-051803.001813.001800.001806.00710012826600
2016-01-041818.001856.001810.001813.00770014007900
2015-12-301834.001835.001827.001828.0028005125400
2015-12-291811.001835.001811.001834.00700012808900
2015-12-281807.001815.001804.001812.00750013567800
2015-12-251853.001853.001800.001806.00660012071000
2015-12-241816.001829.001805.001807.00850015417400
2015-12-221809.001833.001809.001816.0052009461500
2015-12-211859.001859.001807.001832.001210022186900
2015-12-181852.001869.001851.001860.00700013040700
2015-12-171868.001880.001852.001864.001090020351300
2015-12-161868.001875.001840.001875.001280023826600
2015-12-151884.001884.001860.001863.00780014605700
2015-12-141840.001891.001840.001885.00780014606600
2015-12-111899.001906.001889.001903.003670069716100
2015-12-101865.001881.001852.001868.001150021479800
2015-12-091889.001891.001854.001870.001540028918400
2015-12-081878.001890.001861.001889.001650031045100
2015-12-071850.001875.001850.001870.001700031717700
2015-12-041809.001840.001809.001833.001670030554600
2015-12-031810.001848.001808.001841.002400043934900
2015-12-021819.001819.001802.001810.001420025722800
2015-12-011809.001816.001804.001813.001160021001000
2015-11-301806.001819.001801.001819.001080019541500
2015-11-271815.001832.001806.001806.00800014510700

   ※ 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