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 |
---|---|---|---|---|---|
2018/12/28 | 1,956 | 1,990 | 1,950 | 1,984 | 4,900 |
2018/12/27 | 1,893 | 2,055 | 1,893 | 2,046 | 8,000 |
2018/12/26 | 1,812 | 1,919 | 1,812 | 1,886 | 5,000 |
2018/12/25 | 1,870 | 1,870 | 1,801 | 1,805 | 14,200 |
2018/12/21 | 1,903 | 1,909 | 1,885 | 1,896 | 11,500 |
2018/12/20 | 2,050 | 2,080 | 1,934 | 1,938 | 8,800 |
2018/12/19 | 2,081 | 2,085 | 2,055 | 2,055 | 4,700 |
2018/12/18 | 2,100 | 2,100 | 2,085 | 2,091 | 3,300 |
2018/12/17 | 2,081 | 2,118 | 2,081 | 2,110 | 3,900 |
2018/12/14 | 2,121 | 2,126 | 2,100 | 2,100 | 5,400 |
2018/12/13 | 2,125 | 2,125 | 2,120 | 2,120 | 2,100 |
2018/12/12 | 2,152 | 2,152 | 2,128 | 2,128 | 3,900 |
2018/12/11 | 2,152 | 2,155 | 2,152 | 2,152 | 1,900 |
2018/12/10 | 2,189 | 2,189 | 2,152 | 2,152 | 3,300 |
2018/12/07 | 2,183 | 2,192 | 2,183 | 2,189 | 2,500 |
2018/12/06 | 2,186 | 2,188 | 2,176 | 2,185 | 2,800 |
2018/12/05 | 2,200 | 2,202 | 2,177 | 2,177 | 8,600 |
2018/12/04 | 2,154 | 2,164 | 2,154 | 2,162 | 4,900 |
2018/12/03 | 2,140 | 2,149 | 2,126 | 2,148 | 4,100 |
2018/11/30 | 2,125 | 2,139 | 2,122 | 2,127 | 2,500 |
2018/11/29 | 2,137 | 2,140 | 2,119 | 2,122 | 2,000 |
2018/11/28 | 2,133 | 2,138 | 2,124 | 2,138 | 2,600 |
2018/11/27 | 2,117 | 2,135 | 2,114 | 2,135 | 2,300 |
2018/11/26 | 2,119 | 2,139 | 2,096 | 2,102 | 2,900 |
2018/11/22 | 2,142 | 2,142 | 2,100 | 2,115 | 4,100 |
2018/11/21 | 2,084 | 2,103 | 2,081 | 2,103 | 2,400 |
2018/11/20 | 2,068 | 2,098 | 2,068 | 2,096 | 3,600 |
2018/11/19 | 2,070 | 2,090 | 2,067 | 2,068 | 3,300 |
2018/11/16 | 2,070 | 2,076 | 2,070 | 2,073 | 2,200 |
2018/11/15 | 2,077 | 2,089 | 2,072 | 2,073 | 2,500 |
2018/11/14 | 2,083 | 2,100 | 2,079 | 2,080 | 2,700 |
2018/11/13 | 2,093 | 2,095 | 2,083 | 2,083 | 4,500 |
2018/11/12 | 2,110 | 2,110 | 2,100 | 2,104 | 1,300 |
2018/11/09 | 2,110 | 2,112 | 2,105 | 2,110 | 4,400 |
2018/11/08 | 2,120 | 2,120 | 2,112 | 2,113 | 2,400 |
2018/11/07 | 2,096 | 2,130 | 2,096 | 2,107 | 3,900 |
2018/11/06 | 2,094 | 2,115 | 2,089 | 2,096 | 3,200 |
2018/11/05 | 2,082 | 2,095 | 2,081 | 2,087 | 2,600 |
2018/11/02 | 2,151 | 2,151 | 2,081 | 2,082 | 6,000 |
2018/11/01 | 2,121 | 2,121 | 2,092 | 2,107 | 4,300 |
2018/10/31 | 2,098 | 2,122 | 2,090 | 2,121 | 6,300 |
2018/10/30 | 2,077 | 2,108 | 2,077 | 2,098 | 5,000 |
2018/10/29 | 2,102 | 2,115 | 2,092 | 2,093 | 3,600 |
2018/10/26 | 2,139 | 2,139 | 2,105 | 2,107 | 2,900 |
2018/10/25 | 2,147 | 2,147 | 2,112 | 2,112 | 5,100 |
2018/10/24 | 2,121 | 2,145 | 2,121 | 2,145 | 3,400 |
2018/10/23 | 2,151 | 2,151 | 2,120 | 2,120 | 4,300 |
2018/10/22 | 2,141 | 2,151 | 2,138 | 2,151 | 2,700 |
2018/10/19 | 2,141 | 2,158 | 2,140 | 2,141 | 4,400 |
2018/10/18 | 2,155 | 2,162 | 2,148 | 2,158 | 1,500 |
2018/10/17 | 2,162 | 2,194 | 2,148 | 2,151 | 3,100 |
2018/10/16 | 2,164 | 2,177 | 2,147 | 2,147 | 4,300 |
2018/10/15 | 2,195 | 2,195 | 2,176 | 2,176 | 2,300 |
2018/10/12 | 2,193 | 2,210 | 2,190 | 2,198 | 3,200 |
2018/10/11 | 2,216 | 2,216 | 2,191 | 2,201 | 3,000 |
2018/10/10 | 2,220 | 2,240 | 2,220 | 2,238 | 800 |
2018/10/09 | 2,237 | 2,241 | 2,228 | 2,228 | 1,400 |
2018/10/05 | 2,233 | 2,234 | 2,227 | 2,234 | 1,500 |
2018/10/04 | 2,231 | 2,240 | 2,228 | 2,231 | 1,600 |
2018/10/03 | 2,244 | 2,263 | 2,241 | 2,241 | 2,100 |
2018/10/02 | 2,270 | 2,270 | 2,261 | 2,263 | 2,400 |
2018/10/01 | 2,253 | 2,255 | 2,243 | 2,244 | 1,200 |
2018/09/28 | 2,254 | 2,259 | 2,240 | 2,254 | 1,200 |
2018/09/27 | 2,217 | 2,259 | 2,217 | 2,236 | 1,800 |
2018/09/26 | 2,230 | 2,234 | 2,213 | 2,215 | 4,300 |
2018/09/25 | 2,275 | 2,275 | 2,232 | 2,272 | 6,600 |
2018/09/21 | 2,235 | 2,241 | 2,225 | 2,225 | 2,300 |
2018/09/20 | 2,202 | 2,235 | 2,184 | 2,235 | 2,200 |
2018/09/19 | 2,177 | 2,208 | 2,177 | 2,208 | 4,500 |
2018/09/18 | 2,155 | 2,173 | 2,155 | 2,173 | 2,100 |
2018/09/14 | 2,158 | 2,160 | 2,155 | 2,155 | 3,700 |
2018/09/13 | 2,154 | 2,172 | 2,151 | 2,172 | 1,500 |
2018/09/12 | 2,178 | 2,178 | 2,150 | 2,154 | 1,000 |
2018/09/11 | 2,176 | 2,178 | 2,163 | 2,178 | 1,900 |
2018/09/10 | 2,155 | 2,172 | 2,154 | 2,172 | 1,800 |
2018/09/07 | 2,163 | 2,163 | 2,156 | 2,160 | 1,400 |
2018/09/06 | 2,168 | 2,181 | 2,158 | 2,163 | 1,500 |
2018/09/05 | 2,151 | 2,187 | 2,151 | 2,179 | 3,600 |
2018/09/04 | 2,173 | 2,179 | 2,156 | 2,163 | 2,000 |
2018/09/03 | 2,152 | 2,190 | 2,145 | 2,162 | 1,600 |
2018/08/31 | 2,150 | 2,160 | 2,146 | 2,148 | 3,300 |
2018/08/30 | 2,162 | 2,184 | 2,155 | 2,155 | 1,800 |
2018/08/29 | 2,156 | 2,189 | 2,155 | 2,164 | 1,600 |
2018/08/28 | 2,158 | 2,158 | 2,154 | 2,156 | 1,200 |
2018/08/27 | 2,176 | 2,177 | 2,153 | 2,158 | 1,600 |
2018/08/24 | 2,200 | 2,200 | 2,147 | 2,178 | 2,800 |
2018/08/23 | 2,118 | 2,137 | 2,110 | 2,114 | 3,000 |
2018/08/22 | 2,107 | 2,110 | 2,104 | 2,107 | 3,000 |
2018/08/21 | 2,195 | 2,217 | 2,127 | 2,127 | 6,500 |
2018/08/20 | 2,227 | 2,254 | 2,195 | 2,195 | 3,200 |
2018/08/17 | 2,242 | 2,245 | 2,222 | 2,227 | 1,000 |
2018/08/16 | 2,220 | 2,248 | 2,220 | 2,236 | 2,500 |
2018/08/15 | 2,236 | 2,236 | 2,228 | 2,230 | 700 |
2018/08/14 | 2,221 | 2,241 | 2,217 | 2,239 | 1,800 |
2018/08/13 | 2,211 | 2,250 | 2,211 | 2,221 | 1,600 |
2018/08/10 | 2,235 | 2,236 | 2,224 | 2,236 | 1,400 |
2018/08/09 | 2,232 | 2,234 | 2,219 | 2,221 | 1,600 |
2018/08/08 | 2,234 | 2,234 | 2,225 | 2,226 | 900 |
2018/08/07 | 2,204 | 2,231 | 2,204 | 2,222 | 1,200 |
2018/08/06 | 2,235 | 2,239 | 2,203 | 2,205 | 4,300 |
2018/08/03 | 2,251 | 2,280 | 2,237 | 2,237 | 3,200 |
2018/08/02 | 2,295 | 2,295 | 2,268 | 2,271 | 2,600 |
2018/08/01 | 2,273 | 2,278 | 2,271 | 2,272 | 2,000 |
2018/07/31 | 2,269 | 2,272 | 2,250 | 2,272 | 3,000 |
2018/07/30 | 2,251 | 2,275 | 2,251 | 2,271 | 2,500 |
2018/07/27 | 2,247 | 2,251 | 2,238 | 2,251 | 1,000 |
2018/07/26 | 2,268 | 2,268 | 2,253 | 2,257 | 1,100 |
2018/07/25 | 2,274 | 2,274 | 2,244 | 2,257 | 2,400 |
2018/07/24 | 2,236 | 2,240 | 2,236 | 2,236 | 1,100 |
2018/07/23 | 2,234 | 2,252 | 2,234 | 2,240 | 1,200 |
2018/07/20 | 2,235 | 2,242 | 2,235 | 2,240 | 1,500 |
2018/07/19 | 2,237 | 2,247 | 2,237 | 2,239 | 2,000 |
2018/07/18 | 2,244 | 2,251 | 2,237 | 2,251 | 2,300 |
2018/07/17 | 2,218 | 2,249 | 2,218 | 2,238 | 1,800 |
2018/07/13 | 2,237 | 2,238 | 2,221 | 2,232 | 2,200 |
2018/07/12 | 2,233 | 2,249 | 2,221 | 2,238 | 1,600 |
2018/07/11 | 2,248 | 2,248 | 2,232 | 2,238 | 2,400 |
2018/07/10 | 2,248 | 2,248 | 2,233 | 2,233 | 1,600 |
2018/07/09 | 2,216 | 2,245 | 2,213 | 2,232 | 1,600 |
2018/07/06 | 2,205 | 2,229 | 2,203 | 2,216 | 3,200 |
2018/07/05 | 2,211 | 2,233 | 2,206 | 2,208 | 2,700 |
2018/07/04 | 2,218 | 2,243 | 2,214 | 2,220 | 3,400 |
2018/07/03 | 2,235 | 2,250 | 2,215 | 2,233 | 4,500 |
2018/07/02 | 2,220 | 2,230 | 2,219 | 2,224 | 2,700 |
2018/06/29 | 2,211 | 2,228 | 2,210 | 2,219 | 1,900 |
2018/06/28 | 2,201 | 2,214 | 2,201 | 2,203 | 2,400 |
2018/06/27 | 2,233 | 2,233 | 2,211 | 2,211 | 1,900 |
2018/06/26 | 2,219 | 2,219 | 2,203 | 2,210 | 1,200 |
2018/06/25 | 2,264 | 2,265 | 2,211 | 2,228 | 5,500 |
2018/06/22 | 2,202 | 2,214 | 2,202 | 2,214 | 1,500 |
2018/06/21 | 2,222 | 2,229 | 2,209 | 2,209 | 2,200 |
2018/06/20 | 2,201 | 2,221 | 2,201 | 2,210 | 3,800 |
2018/06/19 | 2,230 | 2,230 | 2,200 | 2,206 | 2,300 |
2018/06/18 | 2,224 | 2,224 | 2,208 | 2,217 | 3,000 |
2018/06/15 | 2,260 | 2,260 | 2,233 | 2,234 | 2,900 |
2018/06/14 | 2,270 | 2,270 | 2,247 | 2,262 | 1,700 |
2018/06/13 | 2,250 | 2,272 | 2,250 | 2,272 | 4,300 |
2018/06/12 | 2,251 | 2,259 | 2,251 | 2,251 | 1,700 |
2018/06/11 | 2,263 | 2,263 | 2,247 | 2,251 | 2,500 |
2018/06/08 | 2,226 | 2,248 | 2,226 | 2,247 | 2,900 |
2018/06/07 | 2,222 | 2,235 | 2,222 | 2,232 | 3,500 |
2018/06/06 | 2,252 | 2,259 | 2,218 | 2,221 | 4,100 |
2018/06/05 | 2,281 | 2,281 | 2,231 | 2,264 | 9,600 |
2018/06/04 | 2,253 | 2,253 | 2,215 | 2,231 | 5,400 |
2018/06/01 | 2,198 | 2,209 | 2,198 | 2,203 | 2,300 |
2018/05/31 | 2,205 | 2,205 | 2,196 | 2,198 | 2,400 |
2018/05/30 | 2,211 | 2,211 | 2,191 | 2,193 | 5,600 |
2018/05/29 | 2,223 | 2,236 | 2,210 | 2,216 | 2,700 |
2018/05/28 | 2,226 | 2,235 | 2,220 | 2,223 | 2,300 |
2018/05/25 | 2,275 | 2,275 | 2,229 | 2,231 | 4,700 |
2018/05/24 | 2,234 | 2,239 | 2,224 | 2,227 | 2,100 |
2018/05/23 | 2,237 | 2,237 | 2,228 | 2,237 | 3,400 |
2018/05/22 | 2,236 | 2,242 | 2,230 | 2,239 | 3,600 |
2018/05/21 | 2,238 | 2,240 | 2,235 | 2,235 | 3,200 |
2018/05/18 | 2,211 | 2,238 | 2,210 | 2,238 | 5,600 |
2018/05/17 | 2,215 | 2,246 | 2,207 | 2,210 | 11,700 |
2018/05/16 | 2,330 | 2,330 | 2,206 | 2,215 | 34,100 |
2018/05/15 | 2,390 | 2,390 | 2,374 | 2,379 | 2,700 |
2018/05/14 | 2,370 | 2,380 | 2,365 | 2,380 | 3,400 |
2018/05/11 | 2,370 | 2,375 | 2,362 | 2,372 | 2,700 |
2018/05/10 | 2,383 | 2,384 | 2,360 | 2,363 | 3,000 |
2018/05/09 | 2,380 | 2,384 | 2,366 | 2,380 | 4,400 |
2018/05/08 | 2,353 | 2,387 | 2,353 | 2,369 | 3,600 |
2018/05/07 | 2,350 | 2,379 | 2,350 | 2,353 | 5,600 |
2018/05/02 | 2,360 | 2,360 | 2,335 | 2,350 | 5,700 |
2018/05/01 | 2,341 | 2,355 | 2,339 | 2,341 | 3,900 |
2018/04/27 | 2,365 | 2,365 | 2,341 | 2,341 | 3,600 |
2018/04/26 | 2,352 | 2,370 | 2,352 | 2,365 | 4,200 |
2018/04/25 | 2,359 | 2,359 | 2,340 | 2,348 | 3,200 |
2018/04/24 | 2,336 | 2,345 | 2,330 | 2,345 | 5,900 |
2018/04/23 | 2,337 | 2,357 | 2,337 | 2,339 | 2,100 |
2018/04/20 | 2,357 | 2,358 | 2,338 | 2,339 | 4,800 |
2018/04/19 | 2,357 | 2,357 | 2,339 | 2,346 | 2,100 |
2018/04/18 | 2,358 | 2,358 | 2,340 | 2,356 | 3,800 |
2018/04/17 | 2,331 | 2,378 | 2,330 | 2,339 | 7,700 |
2018/04/16 | 2,380 | 2,400 | 2,372 | 2,400 | 4,900 |
2018/04/13 | 2,350 | 2,352 | 2,335 | 2,349 | 4,500 |
2018/04/12 | 2,331 | 2,356 | 2,331 | 2,350 | 1,900 |
2018/04/11 | 2,371 | 2,371 | 2,350 | 2,359 | 4,300 |
2018/04/10 | 2,398 | 2,400 | 2,377 | 2,378 | 5,000 |
2018/04/09 | 2,363 | 2,398 | 2,363 | 2,396 | 4,300 |
2018/04/06 | 2,390 | 2,390 | 2,353 | 2,353 | 2,100 |
2018/04/05 | 2,364 | 2,390 | 2,358 | 2,383 | 4,500 |
2018/04/04 | 2,398 | 2,398 | 2,362 | 2,364 | 4,800 |
2018/04/03 | 2,319 | 2,422 | 2,310 | 2,368 | 10,100 |
2018/04/02 | 2,365 | 2,365 | 2,319 | 2,319 | 8,600 |
2018/03/30 | 2,400 | 2,404 | 2,360 | 2,369 | 6,300 |
2018/03/29 | 2,427 | 2,435 | 2,364 | 2,392 | 11,800 |
2018/03/28 | 2,400 | 2,424 | 2,380 | 2,423 | 31,000 |
2018/03/27 | 2,527 | 2,535 | 2,501 | 2,511 | 32,700 |
2018/03/26 | 2,504 | 2,525 | 2,489 | 2,514 | 23,000 |
2018/03/23 | 2,598 | 2,598 | 2,515 | 2,526 | 23,800 |
2018/03/22 | 2,598 | 2,605 | 2,589 | 2,602 | 8,700 |
2018/03/20 | 2,588 | 2,595 | 2,580 | 2,585 | 13,200 |
2018/03/19 | 2,625 | 2,625 | 2,591 | 2,599 | 28,700 |
2018/03/16 | 2,620 | 2,639 | 2,615 | 2,633 | 14,900 |
2018/03/15 | 2,634 | 2,636 | 2,620 | 2,631 | 4,100 |
2018/03/14 | 2,600 | 2,649 | 2,600 | 2,635 | 3,800 |
2018/03/13 | 2,570 | 2,615 | 2,570 | 2,614 | 6,200 |
2018/03/12 | 2,569 | 2,585 | 2,568 | 2,585 | 5,600 |
2018/03/09 | 2,558 | 2,572 | 2,552 | 2,554 | 6,100 |
2018/03/08 | 2,588 | 2,588 | 2,559 | 2,562 | 4,200 |
2018/03/07 | 2,584 | 2,586 | 2,581 | 2,584 | 4,600 |
2018/03/06 | 2,578 | 2,590 | 2,567 | 2,574 | 5,900 |
2018/03/05 | 2,580 | 2,583 | 2,557 | 2,568 | 5,200 |
2018/03/02 | 2,624 | 2,624 | 2,578 | 2,583 | 8,800 |
2018/03/01 | 2,636 | 2,653 | 2,627 | 2,627 | 6,100 |
2018/02/28 | 2,631 | 2,646 | 2,631 | 2,636 | 5,100 |
2018/02/27 | 2,648 | 2,649 | 2,622 | 2,645 | 3,900 |
2018/02/26 | 2,617 | 2,640 | 2,599 | 2,636 | 5,500 |
2018/02/23 | 2,594 | 2,595 | 2,558 | 2,592 | 5,100 |
2018/02/22 | 2,563 | 2,563 | 2,550 | 2,560 | 2,600 |
2018/02/21 | 2,554 | 2,570 | 2,551 | 2,562 | 2,900 |
2018/02/20 | 2,546 | 2,554 | 2,537 | 2,554 | 2,600 |
2018/02/19 | 2,548 | 2,549 | 2,536 | 2,546 | 2,700 |
2018/02/16 | 2,471 | 2,528 | 2,470 | 2,508 | 2,800 |
2018/02/15 | 2,472 | 2,494 | 2,467 | 2,471 | 4,200 |
2018/02/14 | 2,485 | 2,485 | 2,452 | 2,452 | 5,000 |
2018/02/13 | 2,550 | 2,553 | 2,486 | 2,488 | 4,600 |
2018/02/09 | 2,481 | 2,507 | 2,481 | 2,505 | 7,300 |
2018/02/08 | 2,507 | 2,550 | 2,507 | 2,530 | 5,300 |
2018/02/07 | 2,565 | 2,578 | 2,494 | 2,508 | 6,800 |
2018/02/06 | 2,480 | 2,489 | 2,440 | 2,465 | 15,900 |
2018/02/05 | 2,601 | 2,602 | 2,592 | 2,592 | 8,200 |
2018/02/02 | 2,661 | 2,661 | 2,612 | 2,618 | 7,000 |
2018/02/01 | 2,626 | 2,628 | 2,611 | 2,611 | 4,000 |
2018/01/31 | 2,602 | 2,628 | 2,601 | 2,614 | 5,800 |
2018/01/30 | 2,623 | 2,623 | 2,602 | 2,602 | 5,600 |
2018/01/29 | 2,628 | 2,669 | 2,623 | 2,623 | 6,200 |
2018/01/26 | 2,668 | 2,668 | 2,625 | 2,625 | 5,100 |
2018/01/25 | 2,679 | 2,679 | 2,650 | 2,651 | 5,700 |
2018/01/24 | 2,633 | 2,643 | 2,620 | 2,643 | 3,600 |
2018/01/23 | 2,633 | 2,633 | 2,616 | 2,620 | 1,700 |
2018/01/22 | 2,590 | 2,629 | 2,590 | 2,602 | 4,000 |
2018/01/19 | 2,603 | 2,608 | 2,600 | 2,601 | 1,900 |
2018/01/18 | 2,599 | 2,633 | 2,588 | 2,597 | 5,900 |
2018/01/17 | 2,592 | 2,595 | 2,581 | 2,590 | 3,200 |
2018/01/16 | 2,619 | 2,630 | 2,587 | 2,604 | 4,500 |
2018/01/15 | 2,630 | 2,631 | 2,619 | 2,619 | 2,900 |
2018/01/12 | 2,625 | 2,645 | 2,621 | 2,621 | 5,200 |
2018/01/11 | 2,581 | 2,646 | 2,575 | 2,646 | 7,900 |
2018/01/10 | 2,560 | 2,579 | 2,560 | 2,578 | 3,100 |
2018/01/09 | 2,548 | 2,570 | 2,548 | 2,559 | 5,900 |
2018/01/05 | 2,580 | 2,580 | 2,543 | 2,545 | 5,900 |
2018/01/04 | 2,540 | 2,578 | 2,540 | 2,564 | 5,500 |