電算(3640)の株価時系列情報
電算(3640)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,115 | 3,245 | 3,095 | 3,095 | 2,600 |
| 2010/12/29 | 3,200 | 3,205 | 3,115 | 3,115 | 1,900 |
| 2010/12/28 | 3,155 | 3,205 | 3,155 | 3,195 | 500 |
| 2010/12/27 | 3,200 | 3,250 | 3,200 | 3,200 | 400 |
| 2010/12/24 | 3,240 | 3,255 | 3,235 | 3,235 | 4,100 |
| 2010/12/22 | 3,180 | 3,200 | 3,165 | 3,200 | 500 |
| 2010/12/21 | 3,130 | 3,180 | 3,130 | 3,155 | 1,400 |
| 2010/12/20 | 0 | 0 | 0 | 3,125 | 0 |
| 2010/12/17 | 3,115 | 3,185 | 3,115 | 3,125 | 500 |
| 2010/12/16 | 3,095 | 3,150 | 3,095 | 3,150 | 200 |
| 2010/12/15 | 3,100 | 3,100 | 3,095 | 3,095 | 300 |
| 2010/12/14 | 3,100 | 3,150 | 3,090 | 3,090 | 1,800 |
| 2010/12/13 | 3,100 | 3,100 | 3,095 | 3,095 | 200 |
| 2010/12/10 | 0 | 0 | 0 | 3,085 | 0 |
| 2010/12/09 | 3,015 | 3,085 | 3,015 | 3,085 | 400 |
| 2010/12/08 | 0 | 0 | 0 | 3,015 | 0 |
| 2010/12/07 | 3,040 | 3,040 | 3,000 | 3,015 | 2,200 |
| 2010/12/06 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2010/12/03 | 3,245 | 3,245 | 3,245 | 3,245 | 2,800 |
| 2010/12/02 | 3,035 | 3,035 | 3,035 | 3,035 | 300 |
| 2010/12/01 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2010/11/30 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2010/11/29 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2010/11/26 | 3,040 | 3,040 | 3,035 | 3,035 | 200 |
| 2010/11/25 | 3,040 | 3,040 | 3,040 | 3,040 | 3,600 |
| 2010/11/24 | 3,005 | 3,015 | 3,000 | 3,015 | 1,500 |
| 2010/11/22 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2010/11/19 | 0 | 0 | 0 | 3,000 | 0 |
| 2010/11/18 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2010/11/17 | 0 | 0 | 0 | 2,975 | 0 |
| 2010/11/16 | 2,975 | 2,975 | 2,975 | 2,975 | 200 |
| 2010/11/15 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2010/11/12 | 2,970 | 2,999 | 2,970 | 2,999 | 300 |
| 2010/11/11 | 3,000 | 3,000 | 2,976 | 2,976 | 200 |
| 2010/11/10 | 2,960 | 2,967 | 2,960 | 2,967 | 200 |
| 2010/11/09 | 2,940 | 2,940 | 2,940 | 2,940 | 300 |
| 2010/11/08 | 2,941 | 2,941 | 2,941 | 2,941 | 100 |
| 2010/11/05 | 2,965 | 2,965 | 2,965 | 2,965 | 200 |
| 2010/11/04 | 2,987 | 2,987 | 2,987 | 2,987 | 400 |
| 2010/11/02 | 2,937 | 2,937 | 2,937 | 2,937 | 300 |
| 2010/11/01 | 2,905 | 2,905 | 2,905 | 2,905 | 100 |
| 2010/10/29 | 2,950 | 2,950 | 2,915 | 2,915 | 700 |
| 2010/10/28 | 2,950 | 2,950 | 2,950 | 2,950 | 700 |
| 2010/10/27 | 3,000 | 3,000 | 2,942 | 2,951 | 600 |
| 2010/10/26 | 0 | 0 | 0 | 3,025 | 0 |
| 2010/10/25 | 3,080 | 3,080 | 3,025 | 3,025 | 3,600 |
| 2010/10/22 | 3,055 | 3,080 | 3,050 | 3,080 | 900 |
| 2010/10/21 | 3,055 | 3,085 | 3,050 | 3,070 | 800 |
| 2010/10/20 | 3,045 | 3,045 | 3,040 | 3,040 | 500 |
| 2010/10/19 | 3,060 | 3,060 | 3,045 | 3,045 | 300 |
| 2010/10/18 | 0 | 0 | 0 | 3,050 | 0 |
| 2010/10/15 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2010/10/14 | 3,025 | 3,035 | 3,025 | 3,035 | 400 |
| 2010/10/13 | 3,025 | 3,045 | 3,025 | 3,045 | 200 |
| 2010/10/12 | 3,030 | 3,030 | 3,025 | 3,025 | 300 |
| 2010/10/08 | 3,030 | 3,030 | 3,025 | 3,025 | 200 |
| 2010/10/07 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
| 2010/10/06 | 0 | 0 | 0 | 3,030 | 0 |
| 2010/10/05 | 3,030 | 3,030 | 3,025 | 3,030 | 500 |
| 2010/10/04 | 3,095 | 3,095 | 3,050 | 3,050 | 400 |
| 2010/10/01 | 3,030 | 3,030 | 3,025 | 3,030 | 600 |
| 2010/09/30 | 0 | 0 | 0 | 3,030 | 0 |
| 2010/09/29 | 3,025 | 3,030 | 3,025 | 3,030 | 400 |
| 2010/09/28 | 3,010 | 3,015 | 3,010 | 3,015 | 200 |
| 2010/09/27 | 0 | 0 | 0 | 3,090 | 0 |
| 2010/09/24 | 3,250 | 3,250 | 3,090 | 3,090 | 3,500 |
| 2010/09/22 | 3,150 | 3,150 | 3,140 | 3,140 | 300 |
| 2010/09/21 | 3,100 | 3,150 | 3,100 | 3,150 | 400 |
| 2010/09/17 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2010/09/16 | 3,070 | 3,070 | 3,065 | 3,065 | 500 |
| 2010/09/15 | 3,075 | 3,080 | 3,070 | 3,075 | 700 |
| 2010/09/14 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2010/09/13 | 3,055 | 3,065 | 3,055 | 3,065 | 200 |
| 2010/09/10 | 0 | 0 | 0 | 3,045 | 0 |
| 2010/09/09 | 3,030 | 3,045 | 3,030 | 3,045 | 200 |
| 2010/09/08 | 3,050 | 3,100 | 3,030 | 3,100 | 600 |
| 2010/09/07 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2010/09/06 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2010/09/03 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2010/09/02 | 3,050 | 3,050 | 3,010 | 3,010 | 300 |
| 2010/09/01 | 0 | 0 | 0 | 3,060 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 3,060 | 0 |
| 2010/08/30 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2010/08/27 | 3,025 | 3,050 | 3,010 | 3,030 | 600 |
| 2010/08/26 | 3,070 | 3,070 | 3,030 | 3,030 | 400 |
| 2010/08/25 | 3,300 | 3,300 | 3,280 | 3,280 | 3,500 |
| 2010/08/24 | 3,070 | 3,070 | 3,000 | 3,000 | 300 |
| 2010/08/23 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2010/08/20 | 3,070 | 3,070 | 3,000 | 3,000 | 300 |
| 2010/08/19 | 3,000 | 3,070 | 3,000 | 3,070 | 300 |
| 2010/08/18 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2010/08/17 | 0 | 0 | 0 | 3,000 | 0 |
| 2010/08/16 | 3,010 | 3,010 | 3,000 | 3,000 | 500 |
| 2010/08/13 | 3,050 | 3,050 | 3,000 | 3,010 | 700 |
| 2010/08/12 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2010/08/11 | 3,220 | 3,220 | 3,065 | 3,095 | 700 |
| 2010/08/10 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2010/08/09 | 3,250 | 3,250 | 3,250 | 3,250 | 600 |
| 2010/08/06 | 3,250 | 3,250 | 3,250 | 3,250 | 500 |
| 2010/08/05 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2010/08/04 | 3,300 | 3,300 | 3,250 | 3,250 | 800 |
| 2010/08/03 | 3,320 | 3,320 | 3,320 | 3,320 | 500 |
| 2010/08/02 | 3,280 | 3,315 | 3,250 | 3,315 | 1,100 |
| 2010/07/30 | 3,250 | 3,265 | 3,250 | 3,250 | 1,100 |
| 2010/07/29 | 3,255 | 3,255 | 3,250 | 3,250 | 500 |
| 2010/07/28 | 3,260 | 3,285 | 3,255 | 3,255 | 1,400 |
| 2010/07/27 | 3,330 | 3,330 | 3,265 | 3,290 | 400 |
| 2010/07/26 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2010/07/23 | 3,400 | 3,400 | 3,250 | 3,260 | 4,200 |
| 2010/07/22 | 3,320 | 3,320 | 3,260 | 3,260 | 1,200 |
| 2010/07/21 | 3,350 | 3,360 | 3,350 | 3,350 | 1,400 |
| 2010/07/20 | 3,355 | 3,390 | 3,350 | 3,370 | 1,000 |
| 2010/07/16 | 3,420 | 3,420 | 3,400 | 3,400 | 400 |
| 2010/07/15 | 3,460 | 3,460 | 3,405 | 3,405 | 1,300 |
| 2010/07/14 | 3,430 | 3,450 | 3,420 | 3,420 | 800 |
| 2010/07/13 | 3,350 | 3,420 | 3,350 | 3,390 | 3,200 |
| 2010/07/12 | 3,265 | 3,335 | 3,265 | 3,320 | 2,500 |
| 2010/07/09 | 3,300 | 3,345 | 3,260 | 3,265 | 1,600 |
| 2010/07/08 | 3,365 | 3,365 | 3,345 | 3,345 | 2,100 |
| 2010/07/07 | 3,300 | 3,430 | 3,300 | 3,370 | 4,200 |
| 2010/07/06 | 3,260 | 3,330 | 3,255 | 3,305 | 700 |
| 2010/07/05 | 3,350 | 3,350 | 3,260 | 3,300 | 600 |
| 2010/07/02 | 3,310 | 3,310 | 3,250 | 3,250 | 800 |
| 2010/07/01 | 3,300 | 3,340 | 3,235 | 3,235 | 2,900 |
| 2010/06/30 | 3,300 | 3,305 | 3,290 | 3,290 | 4,300 |
| 2010/06/29 | 3,460 | 3,460 | 3,350 | 3,390 | 5,500 |
| 2010/06/28 | 3,305 | 3,480 | 3,290 | 3,400 | 9,900 |
| 2010/06/25 | 3,295 | 3,395 | 3,235 | 3,300 | 23,800 |
| 2010/06/24 | 3,600 | 3,610 | 3,205 | 3,205 | 150,200 |
| 2010/06/23 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 0 | 0 |