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 |
---|---|---|---|---|---|
2012/12/28 | 1,424 | 1,430 | 1,412 | 1,430 | 3,100 |
2012/12/27 | 1,421 | 1,425 | 1,410 | 1,410 | 4,100 |
2012/12/26 | 1,430 | 1,430 | 1,420 | 1,425 | 3,800 |
2012/12/25 | 1,433 | 1,433 | 1,420 | 1,423 | 9,600 |
2012/12/21 | 1,405 | 1,408 | 1,395 | 1,404 | 3,600 |
2012/12/20 | 1,410 | 1,410 | 1,398 | 1,405 | 3,300 |
2012/12/19 | 1,394 | 1,400 | 1,386 | 1,398 | 5,400 |
2012/12/18 | 1,400 | 1,400 | 1,390 | 1,390 | 4,400 |
2012/12/17 | 1,405 | 1,410 | 1,391 | 1,391 | 6,400 |
2012/12/14 | 1,400 | 1,415 | 1,395 | 1,400 | 5,600 |
2012/12/13 | 1,397 | 1,431 | 1,385 | 1,412 | 12,200 |
2012/12/12 | 1,340 | 1,418 | 1,340 | 1,417 | 12,900 |
2012/12/11 | 1,311 | 1,335 | 1,311 | 1,335 | 5,200 |
2012/12/10 | 1,304 | 1,338 | 1,300 | 1,303 | 7,000 |
2012/12/07 | 1,287 | 1,300 | 1,262 | 1,290 | 4,000 |
2012/12/06 | 1,244 | 1,299 | 1,242 | 1,260 | 3,800 |
2012/12/05 | 1,340 | 1,340 | 1,235 | 1,244 | 13,900 |
2012/12/04 | 1,250 | 1,258 | 1,200 | 1,220 | 8,100 |
2012/12/03 | 1,200 | 1,243 | 1,198 | 1,240 | 9,000 |
2012/11/30 | 1,192 | 1,199 | 1,190 | 1,198 | 3,200 |
2012/11/29 | 1,170 | 1,198 | 1,170 | 1,190 | 5,000 |
2012/11/28 | 1,199 | 1,199 | 1,194 | 1,195 | 2,500 |
2012/11/27 | 1,186 | 1,200 | 1,186 | 1,200 | 2,300 |
2012/11/26 | 1,198 | 1,200 | 1,184 | 1,192 | 5,600 |
2012/11/22 | 1,183 | 1,200 | 1,168 | 1,171 | 8,400 |
2012/11/21 | 1,162 | 1,170 | 1,140 | 1,150 | 9,600 |
2012/11/20 | 1,200 | 1,200 | 1,155 | 1,170 | 8,600 |
2012/11/19 | 1,174 | 1,220 | 1,166 | 1,192 | 15,300 |
2012/11/16 | 1,110 | 1,174 | 1,110 | 1,144 | 16,500 |
2012/11/15 | 1,080 | 1,099 | 1,070 | 1,090 | 20,900 |
2012/11/14 | 1,032 | 1,034 | 1,030 | 1,034 | 1,100 |
2012/11/13 | 1,033 | 1,034 | 1,031 | 1,031 | 2,000 |
2012/11/12 | 1,030 | 1,034 | 1,030 | 1,033 | 2,000 |
2012/11/09 | 1,030 | 1,030 | 1,026 | 1,029 | 1,100 |
2012/11/08 | 1,030 | 1,030 | 1,026 | 1,026 | 1,600 |
2012/11/07 | 1,030 | 1,030 | 1,024 | 1,029 | 1,700 |
2012/11/06 | 1,030 | 1,034 | 1,011 | 1,020 | 4,700 |
2012/11/05 | 1,004 | 1,020 | 1,004 | 1,020 | 4,000 |
2012/11/02 | 1,005 | 1,005 | 999 | 1,002 | 2,700 |
2012/11/01 | 1,000 | 1,000 | 996 | 998 | 4,500 |
2012/10/31 | 1,001 | 1,005 | 998 | 1,000 | 6,800 |
2012/10/30 | 998 | 1,000 | 998 | 1,000 | 1,200 |
2012/10/29 | 998 | 1,000 | 996 | 1,000 | 2,100 |
2012/10/26 | 997 | 1,000 | 996 | 997 | 2,600 |
2012/10/25 | 1,001 | 1,001 | 996 | 998 | 4,500 |
2012/10/24 | 1,000 | 1,000 | 996 | 997 | 2,000 |
2012/10/23 | 999 | 1,000 | 999 | 1,000 | 4,700 |
2012/10/22 | 994 | 998 | 994 | 995 | 1,700 |
2012/10/19 | 998 | 998 | 993 | 994 | 1,800 |
2012/10/18 | 999 | 999 | 992 | 998 | 1,100 |
2012/10/17 | 995 | 998 | 992 | 992 | 3,500 |
2012/10/16 | 992 | 993 | 990 | 993 | 3,000 |
2012/10/15 | 986 | 992 | 982 | 990 | 5,300 |
2012/10/12 | 987 | 987 | 983 | 983 | 1,100 |
2012/10/11 | 978 | 987 | 977 | 987 | 7,300 |
2012/10/10 | 977 | 977 | 975 | 977 | 4,700 |
2012/10/09 | 976 | 977 | 973 | 976 | 4,000 |
2012/10/05 | 975 | 976 | 970 | 975 | 3,100 |
2012/10/04 | 970 | 975 | 970 | 975 | 3,800 |
2012/10/03 | 974 | 974 | 968 | 968 | 2,000 |
2012/10/02 | 979 | 979 | 970 | 975 | 4,600 |
2012/10/01 | 975 | 978 | 971 | 971 | 5,300 |
2012/09/28 | 963 | 970 | 963 | 969 | 3,400 |
2012/09/27 | 956 | 962 | 954 | 962 | 4,300 |
2012/09/26 | 955 | 962 | 954 | 955 | 4,200 |
2012/09/26 | 1 -> 2.00 分割 | ||||
2012/09/25 | 1,925 | 1,930 | 1,925 | 1,930 | 3,900 |
2012/09/24 | 1,923 | 1,930 | 1,923 | 1,929 | 4,400 |
2012/09/21 | 1,915 | 1,930 | 1,914 | 1,923 | 14,800 |
2012/09/20 | 1,975 | 1,975 | 1,970 | 1,970 | 1,000 |
2012/09/19 | 1,970 | 1,970 | 1,970 | 1,970 | 1,200 |
2012/09/18 | 1,970 | 1,975 | 1,968 | 1,968 | 1,000 |
2012/09/14 | 1,976 | 1,980 | 1,976 | 1,978 | 2,000 |
2012/09/13 | 1,976 | 1,980 | 1,960 | 1,980 | 1,100 |
2012/09/12 | 1,977 | 1,978 | 1,976 | 1,976 | 900 |
2012/09/11 | 1,984 | 1,984 | 1,984 | 1,984 | 400 |
2012/09/10 | 1,990 | 1,994 | 1,984 | 1,984 | 1,100 |
2012/09/07 | 1,995 | 1,995 | 1,990 | 1,990 | 500 |
2012/09/06 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
2012/09/05 | 2,000 | 2,000 | 1,990 | 1,990 | 600 |
2012/09/04 | 1,999 | 1,999 | 1,993 | 1,993 | 1,000 |
2012/09/03 | 1,995 | 1,995 | 1,993 | 1,995 | 400 |
2012/08/31 | 1,995 | 1,995 | 1,990 | 1,990 | 400 |
2012/08/30 | 2,010 | 2,020 | 2,010 | 2,020 | 200 |
2012/08/29 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2012/08/28 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2012/08/27 | 2,000 | 2,000 | 2,000 | 2,000 | 700 |
2012/08/24 | 1,966 | 2,005 | 1,966 | 2,005 | 3,200 |
2012/08/23 | 2,005 | 2,027 | 2,005 | 2,016 | 2,200 |
2012/08/22 | 2,004 | 2,005 | 2,000 | 2,000 | 1,800 |
2012/08/21 | 1,995 | 2,000 | 1,994 | 1,998 | 1,200 |
2012/08/20 | 1,998 | 1,998 | 1,995 | 1,995 | 700 |
2012/08/17 | 1,995 | 1,995 | 1,995 | 1,995 | 200 |
2012/08/16 | 1,990 | 1,990 | 1,990 | 1,990 | 300 |
2012/08/13 | 1,978 | 1,978 | 1,978 | 1,978 | 100 |
2012/08/09 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
2012/08/08 | 1,970 | 1,970 | 1,970 | 1,970 | 500 |
2012/08/07 | 1,998 | 1,998 | 1,998 | 1,998 | 200 |
2012/08/06 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
2012/08/03 | 1,976 | 1,990 | 1,975 | 1,975 | 500 |
2012/08/02 | 1,985 | 1,994 | 1,985 | 1,990 | 1,600 |
2012/08/01 | 1,976 | 1,976 | 1,960 | 1,960 | 1,000 |
2012/07/31 | 1,980 | 1,980 | 1,970 | 1,980 | 300 |
2012/07/30 | 1,983 | 1,983 | 1,983 | 1,983 | 300 |
2012/07/27 | 1,970 | 1,970 | 1,970 | 1,970 | 400 |
2012/07/26 | 1,975 | 1,975 | 1,974 | 1,974 | 400 |
2012/07/25 | 1,989 | 1,989 | 1,980 | 1,980 | 4,400 |
2012/07/24 | 2,000 | 2,002 | 1,995 | 1,995 | 2,600 |
2012/07/23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,100 |
2012/07/20 | 1,999 | 1,999 | 1,980 | 1,985 | 1,700 |
2012/07/19 | 1,975 | 1,998 | 1,975 | 1,998 | 1,200 |
2012/07/18 | 1,980 | 1,980 | 1,970 | 1,974 | 1,800 |
2012/07/17 | 1,951 | 1,970 | 1,950 | 1,970 | 4,400 |
2012/07/12 | 1,910 | 1,920 | 1,910 | 1,920 | 500 |
2012/07/11 | 1,923 | 1,923 | 1,915 | 1,915 | 700 |
2012/07/10 | 1,922 | 1,922 | 1,922 | 1,922 | 300 |
2012/07/09 | 1,950 | 1,950 | 1,950 | 1,950 | 300 |
2012/07/06 | 1,945 | 1,950 | 1,945 | 1,950 | 200 |
2012/07/05 | 1,920 | 1,955 | 1,920 | 1,955 | 800 |
2012/07/04 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
2012/07/03 | 1,955 | 1,955 | 1,955 | 1,955 | 400 |
2012/07/02 | 1,916 | 1,917 | 1,916 | 1,917 | 400 |
2012/06/29 | 1,953 | 1,953 | 1,915 | 1,915 | 800 |
2012/06/28 | 1,935 | 1,935 | 1,900 | 1,900 | 700 |
2012/06/27 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
2012/06/26 | 1,955 | 1,955 | 1,945 | 1,945 | 500 |
2012/06/25 | 1,970 | 1,970 | 1,945 | 1,960 | 7,400 |
2012/06/22 | 1,932 | 1,948 | 1,931 | 1,948 | 1,900 |
2012/06/21 | 1,940 | 1,940 | 1,939 | 1,939 | 400 |
2012/06/20 | 1,911 | 1,927 | 1,911 | 1,927 | 1,300 |
2012/06/19 | 1,915 | 1,920 | 1,909 | 1,909 | 1,500 |
2012/06/18 | 1,900 | 1,901 | 1,900 | 1,901 | 400 |
2012/06/15 | 1,890 | 1,890 | 1,867 | 1,870 | 600 |
2012/06/14 | 1,895 | 1,895 | 1,895 | 1,895 | 200 |
2012/06/13 | 1,910 | 1,910 | 1,890 | 1,890 | 500 |
2012/06/12 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
2012/06/11 | 1,905 | 1,905 | 1,900 | 1,900 | 200 |
2012/06/07 | 1,885 | 1,885 | 1,882 | 1,882 | 400 |
2012/06/05 | 1,918 | 1,918 | 1,918 | 1,918 | 4,300 |
2012/06/04 | 1,910 | 1,910 | 1,865 | 1,880 | 1,100 |
2012/06/01 | 1,890 | 1,890 | 1,884 | 1,885 | 1,100 |
2012/05/31 | 1,893 | 1,900 | 1,892 | 1,900 | 500 |
2012/05/30 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
2012/05/29 | 1,915 | 1,915 | 1,886 | 1,886 | 1,900 |
2012/05/28 | 1,896 | 1,915 | 1,896 | 1,915 | 500 |
2012/05/25 | 1,903 | 1,903 | 1,889 | 1,889 | 6,600 |
2012/05/24 | 1,883 | 1,925 | 1,880 | 1,925 | 2,900 |
2012/05/23 | 1,889 | 1,889 | 1,873 | 1,873 | 1,700 |
2012/05/22 | 1,877 | 1,880 | 1,866 | 1,866 | 700 |
2012/05/21 | 1,850 | 1,850 | 1,835 | 1,837 | 900 |
2012/05/18 | 1,858 | 1,858 | 1,820 | 1,830 | 1,800 |
2012/05/17 | 1,822 | 1,845 | 1,822 | 1,845 | 300 |
2012/05/16 | 1,830 | 1,830 | 1,830 | 1,830 | 300 |
2012/05/15 | 1,875 | 1,875 | 1,830 | 1,830 | 1,000 |
2012/05/14 | 1,860 | 1,863 | 1,858 | 1,858 | 1,900 |
2012/05/11 | 1,862 | 1,875 | 1,862 | 1,875 | 200 |
2012/05/10 | 1,860 | 1,880 | 1,860 | 1,880 | 200 |
2012/05/09 | 1,860 | 1,860 | 1,857 | 1,857 | 500 |
2012/05/08 | 1,862 | 1,898 | 1,858 | 1,898 | 1,200 |
2012/05/07 | 1,890 | 1,890 | 1,860 | 1,880 | 600 |
2012/05/02 | 1,927 | 1,927 | 1,900 | 1,900 | 1,700 |
2012/05/01 | 1,901 | 1,901 | 1,891 | 1,891 | 300 |
2012/04/27 | 1,900 | 1,900 | 1,860 | 1,890 | 1,700 |
2012/04/26 | 1,900 | 1,927 | 1,899 | 1,927 | 2,300 |
2012/04/25 | 1,903 | 1,903 | 1,860 | 1,898 | 7,000 |
2012/04/24 | 1,850 | 1,858 | 1,840 | 1,856 | 1,300 |
2012/04/23 | 1,861 | 1,861 | 1,831 | 1,833 | 500 |
2012/04/20 | 1,863 | 1,863 | 1,830 | 1,830 | 900 |
2012/04/19 | 1,850 | 1,850 | 1,845 | 1,845 | 400 |
2012/04/18 | 1,863 | 1,863 | 1,836 | 1,850 | 1,000 |
2012/04/17 | 1,825 | 1,840 | 1,825 | 1,839 | 500 |
2012/04/16 | 1,796 | 1,821 | 1,796 | 1,821 | 600 |
2012/04/13 | 1,790 | 1,800 | 1,790 | 1,800 | 600 |
2012/04/12 | 1,790 | 1,800 | 1,785 | 1,785 | 1,000 |
2012/04/11 | 1,790 | 1,800 | 1,781 | 1,788 | 1,000 |
2012/04/10 | 1,773 | 1,786 | 1,773 | 1,786 | 1,800 |
2012/04/09 | 1,800 | 1,800 | 1,791 | 1,791 | 1,600 |
2012/04/06 | 1,831 | 1,831 | 1,814 | 1,814 | 1,200 |
2012/04/05 | 1,863 | 1,863 | 1,832 | 1,840 | 2,400 |
2012/04/04 | 1,890 | 1,894 | 1,880 | 1,880 | 1,200 |
2012/04/03 | 1,903 | 1,903 | 1,890 | 1,890 | 1,300 |
2012/04/02 | 1,905 | 1,905 | 1,890 | 1,901 | 1,300 |
2012/03/30 | 1,900 | 1,908 | 1,898 | 1,898 | 2,300 |
2012/03/29 | 1,924 | 1,928 | 1,898 | 1,898 | 1,700 |
2012/03/28 | 1,920 | 1,941 | 1,900 | 1,920 | 2,200 |
2012/03/28 | 1 -> 2.00 分割 | ||||
2012/03/27 | 3,925 | 3,945 | 3,925 | 3,945 | 1,100 |
2012/03/26 | 3,920 | 3,945 | 3,915 | 3,930 | 2,200 |
2012/03/23 | 3,915 | 3,925 | 3,885 | 3,920 | 5,100 |
2012/03/22 | 3,885 | 3,915 | 3,885 | 3,915 | 3,000 |
2012/03/21 | 3,880 | 3,900 | 3,875 | 3,885 | 4,800 |
2012/03/19 | 3,940 | 4,000 | 3,890 | 4,000 | 1,800 |
2012/03/16 | 3,860 | 3,900 | 3,855 | 3,870 | 900 |
2012/03/15 | 3,820 | 3,900 | 3,820 | 3,850 | 400 |
2012/03/14 | 3,700 | 3,870 | 3,700 | 3,820 | 1,900 |
2012/03/13 | 3,645 | 3,700 | 3,645 | 3,700 | 1,200 |
2012/03/12 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
2012/03/09 | 3,590 | 3,600 | 3,590 | 3,600 | 500 |
2012/03/08 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
2012/03/07 | 3,595 | 3,595 | 3,590 | 3,590 | 400 |
2012/03/06 | 3,600 | 3,600 | 3,595 | 3,595 | 600 |
2012/03/05 | 3,545 | 3,545 | 3,545 | 3,545 | 200 |
2012/03/02 | 3,605 | 3,605 | 3,540 | 3,575 | 500 |
2012/03/01 | 3,545 | 3,595 | 3,520 | 3,595 | 1,600 |
2012/02/29 | 3,550 | 3,550 | 3,515 | 3,520 | 2,800 |
2012/02/28 | 3,580 | 3,580 | 3,545 | 3,550 | 800 |
2012/02/27 | 3,630 | 3,630 | 3,600 | 3,605 | 1,500 |
2012/02/24 | 3,700 | 3,700 | 3,630 | 3,630 | 3,500 |
2012/02/23 | 3,625 | 3,630 | 3,600 | 3,600 | 900 |
2012/02/22 | 3,670 | 3,670 | 3,615 | 3,625 | 1,000 |
2012/02/21 | 3,625 | 3,625 | 3,600 | 3,620 | 800 |
2012/02/20 | 3,695 | 3,695 | 3,610 | 3,610 | 1,700 |
2012/02/17 | 3,600 | 3,680 | 3,600 | 3,630 | 1,300 |
2012/02/16 | 3,565 | 3,595 | 3,560 | 3,570 | 1,600 |
2012/02/15 | 3,555 | 3,735 | 3,550 | 3,550 | 1,600 |
2012/02/13 | 3,510 | 3,510 | 3,500 | 3,500 | 300 |
2012/02/10 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
2012/02/09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
2012/02/07 | 3,450 | 3,450 | 3,400 | 3,450 | 600 |
2012/02/02 | 3,525 | 3,525 | 3,520 | 3,520 | 800 |
2012/02/01 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
2012/01/31 | 3,525 | 3,525 | 3,485 | 3,485 | 200 |
2012/01/30 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
2012/01/27 | 3,500 | 3,525 | 3,500 | 3,525 | 1,000 |
2012/01/26 | 3,515 | 3,515 | 3,500 | 3,500 | 200 |
2012/01/25 | 3,515 | 3,515 | 3,445 | 3,445 | 4,500 |
2012/01/24 | 3,440 | 3,485 | 3,440 | 3,485 | 600 |
2012/01/23 | 3,450 | 3,485 | 3,400 | 3,440 | 1,100 |
2012/01/20 | 3,495 | 3,495 | 3,400 | 3,400 | 1,100 |
2012/01/19 | 3,410 | 3,490 | 3,400 | 3,490 | 2,600 |
2012/01/18 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
2012/01/17 | 3,415 | 3,415 | 3,390 | 3,390 | 1,000 |
2012/01/13 | 3,345 | 3,400 | 3,345 | 3,400 | 500 |
2012/01/11 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
2012/01/06 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
2012/01/05 | 3,310 | 3,310 | 3,310 | 3,310 | 300 |