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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,566 | 1,583 | 1,564 | 1,582 | 4,200 |
| 2022/12/29 | 1,569 | 1,577 | 1,565 | 1,571 | 4,700 |
| 2022/12/28 | 1,583 | 1,583 | 1,569 | 1,569 | 12,200 |
| 2022/12/27 | 1,590 | 1,590 | 1,581 | 1,584 | 6,900 |
| 2022/12/26 | 1,590 | 1,593 | 1,583 | 1,587 | 4,400 |
| 2022/12/23 | 1,605 | 1,605 | 1,581 | 1,590 | 15,900 |
| 2022/12/22 | 1,575 | 1,580 | 1,571 | 1,578 | 7,900 |
| 2022/12/21 | 1,581 | 1,586 | 1,573 | 1,575 | 11,400 |
| 2022/12/20 | 1,607 | 1,607 | 1,586 | 1,586 | 15,800 |
| 2022/12/19 | 1,605 | 1,610 | 1,603 | 1,603 | 7,900 |
| 2022/12/16 | 1,610 | 1,615 | 1,605 | 1,606 | 4,200 |
| 2022/12/15 | 1,609 | 1,612 | 1,607 | 1,612 | 2,100 |
| 2022/12/14 | 1,613 | 1,618 | 1,604 | 1,618 | 8,800 |
| 2022/12/13 | 1,609 | 1,618 | 1,606 | 1,606 | 6,000 |
| 2022/12/12 | 1,617 | 1,617 | 1,611 | 1,611 | 4,400 |
| 2022/12/09 | 1,616 | 1,620 | 1,613 | 1,617 | 5,000 |
| 2022/12/08 | 1,621 | 1,623 | 1,616 | 1,616 | 8,300 |
| 2022/12/07 | 1,625 | 1,625 | 1,620 | 1,623 | 6,100 |
| 2022/12/06 | 1,625 | 1,633 | 1,625 | 1,626 | 2,800 |
| 2022/12/05 | 1,639 | 1,639 | 1,623 | 1,634 | 10,200 |
| 2022/12/02 | 1,639 | 1,639 | 1,625 | 1,628 | 6,600 |
| 2022/12/01 | 1,638 | 1,640 | 1,630 | 1,640 | 4,800 |
| 2022/11/30 | 1,633 | 1,640 | 1,630 | 1,631 | 4,700 |
| 2022/11/29 | 1,640 | 1,640 | 1,623 | 1,629 | 7,000 |
| 2022/11/28 | 1,640 | 1,642 | 1,635 | 1,640 | 3,900 |
| 2022/11/25 | 1,625 | 1,635 | 1,618 | 1,635 | 5,700 |
| 2022/11/24 | 1,616 | 1,620 | 1,612 | 1,620 | 5,500 |
| 2022/11/22 | 1,615 | 1,616 | 1,610 | 1,616 | 4,000 |
| 2022/11/21 | 1,609 | 1,615 | 1,608 | 1,610 | 3,400 |
| 2022/11/18 | 1,614 | 1,618 | 1,608 | 1,611 | 6,300 |
| 2022/11/17 | 1,613 | 1,614 | 1,607 | 1,609 | 3,500 |
| 2022/11/16 | 1,610 | 1,614 | 1,605 | 1,614 | 2,500 |
| 2022/11/15 | 1,613 | 1,619 | 1,608 | 1,610 | 4,700 |
| 2022/11/14 | 1,607 | 1,615 | 1,605 | 1,607 | 4,700 |
| 2022/11/11 | 1,608 | 1,611 | 1,605 | 1,610 | 4,400 |
| 2022/11/10 | 1,601 | 1,608 | 1,601 | 1,608 | 2,300 |
| 2022/11/09 | 1,615 | 1,615 | 1,605 | 1,611 | 2,600 |
| 2022/11/08 | 1,609 | 1,612 | 1,601 | 1,612 | 4,700 |
| 2022/11/07 | 1,614 | 1,614 | 1,601 | 1,604 | 3,800 |
| 2022/11/04 | 1,608 | 1,610 | 1,600 | 1,600 | 5,000 |
| 2022/11/02 | 1,624 | 1,624 | 1,612 | 1,614 | 4,700 |
| 2022/11/01 | 1,615 | 1,624 | 1,605 | 1,617 | 3,900 |
| 2022/10/31 | 1,611 | 1,612 | 1,598 | 1,608 | 6,600 |
| 2022/10/28 | 1,616 | 1,634 | 1,596 | 1,596 | 24,500 |
| 2022/10/27 | 1,616 | 1,625 | 1,615 | 1,615 | 3,600 |
| 2022/10/26 | 1,627 | 1,635 | 1,616 | 1,616 | 3,600 |
| 2022/10/25 | 1,635 | 1,635 | 1,623 | 1,627 | 5,500 |
| 2022/10/24 | 1,626 | 1,626 | 1,619 | 1,625 | 4,100 |
| 2022/10/21 | 1,626 | 1,627 | 1,618 | 1,624 | 5,800 |
| 2022/10/20 | 1,612 | 1,618 | 1,611 | 1,617 | 3,400 |
| 2022/10/19 | 1,605 | 1,617 | 1,603 | 1,615 | 6,000 |
| 2022/10/18 | 1,605 | 1,617 | 1,601 | 1,609 | 8,100 |
| 2022/10/17 | 1,610 | 1,612 | 1,602 | 1,603 | 8,300 |
| 2022/10/14 | 1,621 | 1,655 | 1,614 | 1,614 | 7,800 |
| 2022/10/13 | 1,670 | 1,671 | 1,603 | 1,617 | 14,400 |
| 2022/10/12 | 1,690 | 1,691 | 1,672 | 1,676 | 5,900 |
| 2022/10/11 | 1,706 | 1,709 | 1,691 | 1,693 | 8,200 |
| 2022/10/07 | 1,708 | 1,709 | 1,691 | 1,701 | 7,200 |
| 2022/10/06 | 1,712 | 1,726 | 1,701 | 1,713 | 7,600 |
| 2022/10/05 | 1,700 | 1,725 | 1,698 | 1,712 | 10,400 |
| 2022/10/04 | 1,726 | 1,732 | 1,718 | 1,721 | 4,500 |
| 2022/10/03 | 1,739 | 1,739 | 1,721 | 1,721 | 6,000 |
| 2022/09/30 | 1,756 | 1,758 | 1,745 | 1,745 | 5,800 |
| 2022/09/29 | 1,756 | 1,764 | 1,756 | 1,762 | 4,000 |
| 2022/09/28 | 1,771 | 1,791 | 1,752 | 1,773 | 8,900 |
| 2022/09/27 | 1,779 | 1,780 | 1,770 | 1,772 | 4,900 |
| 2022/09/26 | 1,793 | 1,796 | 1,780 | 1,780 | 7,300 |
| 2022/09/22 | 1,819 | 1,819 | 1,798 | 1,805 | 10,500 |
| 2022/09/21 | 1,850 | 1,850 | 1,816 | 1,818 | 11,900 |
| 2022/09/20 | 1,899 | 1,899 | 1,860 | 1,860 | 11,300 |
| 2022/09/16 | 1,990 | 1,994 | 1,891 | 1,905 | 30,800 |
| 2022/09/15 | 1,970 | 1,979 | 1,968 | 1,968 | 1,000 |
| 2022/09/14 | 1,970 | 1,975 | 1,968 | 1,970 | 3,300 |
| 2022/09/13 | 1,969 | 1,980 | 1,969 | 1,971 | 2,200 |
| 2022/09/12 | 1,971 | 1,980 | 1,968 | 1,970 | 2,600 |
| 2022/09/09 | 1,980 | 1,980 | 1,969 | 1,971 | 3,400 |
| 2022/09/08 | 1,975 | 1,982 | 1,975 | 1,976 | 3,600 |
| 2022/09/07 | 1,990 | 1,991 | 1,975 | 1,975 | 3,200 |
| 2022/09/06 | 1,995 | 1,995 | 1,990 | 1,990 | 2,900 |
| 2022/09/05 | 2,000 | 2,000 | 1,995 | 1,995 | 2,400 |
| 2022/09/02 | 2,002 | 2,008 | 2,000 | 2,000 | 2,800 |
| 2022/09/01 | 2,010 | 2,015 | 2,001 | 2,011 | 3,100 |
| 2022/08/31 | 2,022 | 2,022 | 2,013 | 2,013 | 1,600 |
| 2022/08/30 | 2,025 | 2,036 | 2,022 | 2,023 | 1,300 |
| 2022/08/29 | 2,017 | 2,048 | 2,010 | 2,027 | 4,500 |
| 2022/08/26 | 2,054 | 2,054 | 2,042 | 2,050 | 1,800 |
| 2022/08/25 | 2,060 | 2,060 | 2,051 | 2,054 | 2,400 |
| 2022/08/24 | 2,070 | 2,070 | 2,050 | 2,063 | 3,100 |
| 2022/08/23 | 2,082 | 2,089 | 2,069 | 2,069 | 2,000 |
| 2022/08/22 | 2,090 | 2,090 | 2,068 | 2,085 | 1,100 |
| 2022/08/19 | 2,090 | 2,111 | 2,076 | 2,098 | 3,500 |
| 2022/08/18 | 2,085 | 2,101 | 2,083 | 2,101 | 1,600 |
| 2022/08/17 | 2,087 | 2,110 | 2,087 | 2,110 | 1,400 |
| 2022/08/16 | 2,108 | 2,110 | 2,100 | 2,100 | 2,300 |
| 2022/08/15 | 2,112 | 2,112 | 2,096 | 2,108 | 1,800 |
| 2022/08/12 | 2,100 | 2,123 | 2,085 | 2,122 | 2,000 |
| 2022/08/10 | 2,110 | 2,114 | 2,100 | 2,100 | 1,600 |
| 2022/08/09 | 2,126 | 2,129 | 2,119 | 2,119 | 2,500 |
| 2022/08/08 | 2,130 | 2,145 | 2,125 | 2,145 | 2,200 |
| 2022/08/05 | 2,165 | 2,165 | 2,121 | 2,131 | 500 |
| 2022/08/04 | 2,131 | 2,179 | 2,103 | 2,167 | 1,600 |
| 2022/08/03 | 2,160 | 2,160 | 2,130 | 2,132 | 3,900 |
| 2022/08/02 | 2,225 | 2,225 | 2,160 | 2,160 | 2,700 |
| 2022/08/01 | 2,166 | 2,206 | 2,159 | 2,206 | 1,600 |
| 2022/07/29 | 2,217 | 2,217 | 2,160 | 2,160 | 1,700 |
| 2022/07/28 | 2,221 | 2,226 | 2,193 | 2,193 | 2,000 |
| 2022/07/27 | 2,227 | 2,227 | 2,212 | 2,217 | 900 |
| 2022/07/26 | 2,212 | 2,220 | 2,199 | 2,220 | 900 |
| 2022/07/25 | 2,226 | 2,226 | 2,194 | 2,208 | 2,900 |
| 2022/07/22 | 2,158 | 2,186 | 2,158 | 2,186 | 1,700 |
| 2022/07/21 | 2,160 | 2,169 | 2,152 | 2,169 | 1,700 |
| 2022/07/20 | 2,161 | 2,175 | 2,160 | 2,170 | 1,800 |
| 2022/07/19 | 2,170 | 2,170 | 2,160 | 2,160 | 800 |
| 2022/07/15 | 2,174 | 2,174 | 2,160 | 2,160 | 1,000 |
| 2022/07/14 | 2,178 | 2,180 | 2,169 | 2,174 | 900 |
| 2022/07/13 | 2,167 | 2,178 | 2,161 | 2,178 | 600 |
| 2022/07/12 | 2,190 | 2,190 | 2,165 | 2,167 | 2,300 |
| 2022/07/11 | 2,188 | 2,192 | 2,166 | 2,192 | 2,700 |
| 2022/07/08 | 2,181 | 2,182 | 2,165 | 2,169 | 1,700 |
| 2022/07/07 | 2,178 | 2,188 | 2,177 | 2,188 | 700 |
| 2022/07/06 | 2,188 | 2,188 | 2,178 | 2,178 | 800 |
| 2022/07/05 | 2,227 | 2,240 | 2,186 | 2,186 | 1,000 |
| 2022/07/04 | 2,220 | 2,242 | 2,181 | 2,242 | 1,400 |
| 2022/07/01 | 2,183 | 2,190 | 2,152 | 2,190 | 1,000 |
| 2022/06/30 | 2,179 | 2,249 | 2,179 | 2,195 | 2,300 |
| 2022/06/29 | 2,155 | 2,196 | 2,152 | 2,196 | 5,100 |
| 2022/06/28 | 2,154 | 2,159 | 2,100 | 2,159 | 3,500 |
| 2022/06/27 | 2,180 | 2,180 | 2,150 | 2,150 | 1,700 |
| 2022/06/24 | 2,204 | 2,204 | 2,173 | 2,180 | 5,700 |
| 2022/06/23 | 2,156 | 2,156 | 2,150 | 2,154 | 2,000 |
| 2022/06/22 | 2,176 | 2,176 | 2,151 | 2,152 | 1,800 |
| 2022/06/21 | 2,174 | 2,200 | 2,161 | 2,186 | 2,100 |
| 2022/06/20 | 2,250 | 2,250 | 2,170 | 2,173 | 1,500 |
| 2022/06/17 | 2,278 | 2,278 | 2,210 | 2,221 | 800 |
| 2022/06/16 | 2,282 | 2,283 | 2,230 | 2,283 | 800 |
| 2022/06/15 | 2,255 | 2,255 | 2,238 | 2,238 | 900 |
| 2022/06/14 | 2,250 | 2,250 | 2,250 | 2,250 | 1,100 |
| 2022/06/13 | 2,256 | 2,256 | 2,251 | 2,251 | 700 |
| 2022/06/10 | 2,282 | 2,282 | 2,255 | 2,268 | 2,100 |
| 2022/06/09 | 2,283 | 2,299 | 2,259 | 2,280 | 1,900 |
| 2022/06/08 | 2,306 | 2,306 | 2,254 | 2,304 | 1,800 |
| 2022/06/07 | 2,295 | 2,319 | 2,295 | 2,319 | 300 |
| 2022/06/06 | 2,346 | 2,347 | 2,287 | 2,307 | 1,100 |
| 2022/06/03 | 2,366 | 2,366 | 2,303 | 2,338 | 6,600 |
| 2022/06/02 | 2,333 | 2,339 | 2,325 | 2,336 | 2,100 |
| 2022/06/01 | 2,310 | 2,333 | 2,300 | 2,333 | 3,600 |
| 2022/05/31 | 2,259 | 2,314 | 2,246 | 2,299 | 4,200 |
| 2022/05/30 | 2,225 | 2,278 | 2,210 | 2,278 | 8,000 |
| 2022/05/27 | 2,195 | 2,229 | 2,177 | 2,229 | 1,300 |
| 2022/05/26 | 2,195 | 2,217 | 2,182 | 2,195 | 2,200 |
| 2022/05/25 | 2,184 | 2,215 | 2,150 | 2,204 | 7,700 |
| 2022/05/24 | 2,228 | 2,261 | 2,228 | 2,261 | 1,600 |
| 2022/05/23 | 2,226 | 2,261 | 2,213 | 2,261 | 2,300 |
| 2022/05/20 | 2,153 | 2,226 | 2,153 | 2,226 | 1,300 |
| 2022/05/19 | 2,195 | 2,195 | 2,195 | 2,195 | 300 |
| 2022/05/18 | 2,175 | 2,191 | 2,173 | 2,191 | 400 |
| 2022/05/17 | 2,195 | 2,195 | 2,175 | 2,175 | 600 |
| 2022/05/16 | 2,140 | 2,181 | 2,140 | 2,181 | 700 |
| 2022/05/13 | 2,044 | 2,140 | 2,044 | 2,140 | 1,800 |
| 2022/05/12 | 2,178 | 2,178 | 2,030 | 2,044 | 1,400 |
| 2022/05/11 | 2,207 | 2,208 | 2,178 | 2,178 | 1,600 |
| 2022/05/10 | 2,236 | 2,236 | 2,204 | 2,207 | 1,200 |
| 2022/05/09 | 2,284 | 2,284 | 2,230 | 2,236 | 1,900 |
| 2022/05/06 | 2,255 | 2,260 | 2,233 | 2,244 | 2,400 |
| 2022/05/02 | 2,221 | 2,255 | 2,221 | 2,255 | 1,300 |
| 2022/04/28 | 2,251 | 2,255 | 2,229 | 2,255 | 1,200 |
| 2022/04/27 | 2,180 | 2,235 | 2,180 | 2,235 | 4,400 |
| 2022/04/26 | 2,210 | 2,210 | 2,182 | 2,204 | 1,000 |
| 2022/04/25 | 2,249 | 2,249 | 2,196 | 2,210 | 2,600 |
| 2022/04/22 | 2,245 | 2,255 | 2,225 | 2,255 | 1,500 |
| 2022/04/21 | 2,232 | 2,245 | 2,232 | 2,245 | 800 |
| 2022/04/20 | 2,251 | 2,258 | 2,231 | 2,232 | 900 |
| 2022/04/19 | 2,263 | 2,264 | 2,237 | 2,264 | 800 |
| 2022/04/18 | 2,221 | 2,238 | 2,221 | 2,238 | 600 |
| 2022/04/15 | 2,211 | 2,264 | 2,211 | 2,242 | 1,300 |
| 2022/04/14 | 2,242 | 2,242 | 2,220 | 2,225 | 600 |
| 2022/04/13 | 2,177 | 2,203 | 2,170 | 2,203 | 2,000 |
| 2022/04/12 | 2,223 | 2,225 | 2,200 | 2,200 | 3,100 |
| 2022/04/11 | 2,240 | 2,240 | 2,225 | 2,225 | 1,400 |
| 2022/04/08 | 2,258 | 2,258 | 2,232 | 2,234 | 3,000 |
| 2022/04/07 | 2,226 | 2,239 | 2,226 | 2,235 | 1,500 |
| 2022/04/06 | 2,255 | 2,255 | 2,233 | 2,236 | 900 |
| 2022/04/05 | 2,234 | 2,251 | 2,234 | 2,251 | 1,700 |
| 2022/04/04 | 2,250 | 2,250 | 2,235 | 2,246 | 1,100 |
| 2022/04/01 | 2,316 | 2,316 | 2,251 | 2,260 | 1,400 |
| 2022/03/31 | 2,310 | 2,388 | 2,310 | 2,319 | 5,400 |
| 2022/03/30 | 2,207 | 2,360 | 2,197 | 2,360 | 8,400 |
| 2022/03/29 | 2,252 | 2,252 | 2,211 | 2,211 | 7,900 |
| 2022/03/28 | 2,297 | 2,297 | 2,232 | 2,256 | 4,900 |
| 2022/03/25 | 2,360 | 2,360 | 2,301 | 2,307 | 6,000 |
| 2022/03/24 | 2,304 | 2,344 | 2,291 | 2,337 | 3,400 |
| 2022/03/23 | 2,286 | 2,317 | 2,280 | 2,317 | 3,000 |
| 2022/03/22 | 2,260 | 2,295 | 2,259 | 2,295 | 5,400 |
| 2022/03/18 | 2,258 | 2,271 | 2,231 | 2,271 | 14,200 |
| 2022/03/17 | 2,227 | 2,255 | 2,216 | 2,255 | 7,100 |
| 2022/03/16 | 2,240 | 2,241 | 2,224 | 2,241 | 2,100 |
| 2022/03/15 | 2,215 | 2,232 | 2,204 | 2,232 | 3,800 |
| 2022/03/14 | 2,264 | 2,264 | 2,206 | 2,234 | 2,600 |
| 2022/03/11 | 2,211 | 2,240 | 2,211 | 2,240 | 13,700 |
| 2022/03/10 | 2,273 | 2,320 | 2,212 | 2,250 | 5,500 |
| 2022/03/09 | 2,330 | 2,330 | 2,270 | 2,271 | 2,300 |
| 2022/03/08 | 2,300 | 2,317 | 2,272 | 2,311 | 2,400 |
| 2022/03/07 | 2,328 | 2,335 | 2,315 | 2,319 | 4,400 |
| 2022/03/04 | 2,354 | 2,354 | 2,328 | 2,328 | 7,100 |
| 2022/03/03 | 2,352 | 2,352 | 2,330 | 2,330 | 1,600 |
| 2022/03/02 | 2,355 | 2,355 | 2,320 | 2,328 | 5,000 |
| 2022/03/01 | 2,304 | 2,320 | 2,293 | 2,320 | 3,600 |
| 2022/02/28 | 2,304 | 2,321 | 2,271 | 2,278 | 4,500 |
| 2022/02/25 | 2,307 | 2,307 | 2,257 | 2,304 | 7,900 |
| 2022/02/24 | 2,269 | 2,285 | 2,256 | 2,285 | 2,900 |
| 2022/02/22 | 2,282 | 2,282 | 2,256 | 2,262 | 2,500 |
| 2022/02/21 | 2,276 | 2,300 | 2,276 | 2,282 | 1,300 |
| 2022/02/18 | 2,288 | 2,295 | 2,267 | 2,290 | 2,300 |
| 2022/02/17 | 2,289 | 2,289 | 2,289 | 2,289 | 700 |
| 2022/02/16 | 2,270 | 2,289 | 2,270 | 2,289 | 1,500 |
| 2022/02/15 | 2,285 | 2,289 | 2,270 | 2,270 | 1,800 |
| 2022/02/14 | 2,273 | 2,285 | 2,273 | 2,285 | 800 |
| 2022/02/10 | 2,292 | 2,300 | 2,275 | 2,300 | 2,100 |
| 2022/02/09 | 2,276 | 2,286 | 2,266 | 2,286 | 1,200 |
| 2022/02/08 | 2,251 | 2,277 | 2,201 | 2,276 | 1,200 |
| 2022/02/07 | 2,259 | 2,278 | 2,251 | 2,251 | 1,000 |
| 2022/02/04 | 2,258 | 2,284 | 2,255 | 2,279 | 1,700 |
| 2022/02/03 | 2,240 | 2,276 | 2,240 | 2,251 | 1,000 |
| 2022/02/02 | 2,220 | 2,238 | 2,186 | 2,238 | 2,200 |
| 2022/02/01 | 2,153 | 2,213 | 2,153 | 2,213 | 1,500 |
| 2022/01/31 | 2,161 | 2,174 | 2,140 | 2,159 | 3,200 |
| 2022/01/28 | 2,141 | 2,192 | 2,102 | 2,192 | 4,000 |
| 2022/01/27 | 2,221 | 2,257 | 2,150 | 2,150 | 4,500 |
| 2022/01/26 | 2,251 | 2,257 | 2,213 | 2,213 | 4,500 |
| 2022/01/25 | 2,299 | 2,299 | 2,259 | 2,259 | 3,500 |
| 2022/01/24 | 2,264 | 2,274 | 2,255 | 2,273 | 1,700 |
| 2022/01/21 | 2,274 | 2,274 | 2,260 | 2,269 | 1,200 |
| 2022/01/20 | 2,291 | 2,291 | 2,274 | 2,274 | 400 |
| 2022/01/19 | 2,298 | 2,298 | 2,280 | 2,280 | 800 |
| 2022/01/18 | 2,290 | 2,290 | 2,282 | 2,290 | 1,000 |
| 2022/01/17 | 2,282 | 2,312 | 2,275 | 2,290 | 800 |
| 2022/01/14 | 2,283 | 2,283 | 2,264 | 2,282 | 1,900 |
| 2022/01/13 | 2,283 | 2,283 | 2,282 | 2,282 | 500 |
| 2022/01/12 | 2,274 | 2,283 | 2,274 | 2,283 | 2,300 |
| 2022/01/11 | 2,279 | 2,279 | 2,274 | 2,274 | 1,200 |
| 2022/01/07 | 2,308 | 2,312 | 2,281 | 2,300 | 1,800 |
| 2022/01/06 | 2,309 | 2,325 | 2,305 | 2,308 | 1,400 |
| 2022/01/05 | 2,367 | 2,367 | 2,310 | 2,329 | 2,900 |
| 2022/01/04 | 2,326 | 2,333 | 2,307 | 2,329 | 2,000 |