3640 (株)電算 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 3,115 | 3,245 | 3,095 | 3,095 | 2,600 | 773.75 |
| 2010-12-29 | 3,200 | 3,205 | 3,115 | 3,115 | 1,900 | 778.75 |
| 2010-12-28 | 3,155 | 3,205 | 3,155 | 3,195 | 500 | 798.75 |
| 2010-12-27 | 3,200 | 3,250 | 3,200 | 3,200 | 400 | 800 |
| 2010-12-24 | 3,240 | 3,255 | 3,235 | 3,235 | 4,100 | 808.75 |
| 2010-12-22 | 3,180 | 3,200 | 3,165 | 3,200 | 500 | 800 |
| 2010-12-21 | 3,130 | 3,180 | 3,130 | 3,155 | 1,400 | 788.75 |
| 2010-12-17 | 3,115 | 3,185 | 3,115 | 3,125 | 500 | 781.25 |
| 2010-12-16 | 3,095 | 3,150 | 3,095 | 3,150 | 200 | 787.50 |
| 2010-12-15 | 3,100 | 3,100 | 3,095 | 3,095 | 300 | 773.75 |
| 2010-12-14 | 3,100 | 3,150 | 3,090 | 3,090 | 1,800 | 772.50 |
| 2010-12-13 | 3,100 | 3,100 | 3,095 | 3,095 | 200 | 773.75 |
| 2010-12-09 | 3,015 | 3,085 | 3,015 | 3,085 | 400 | 771.25 |
| 2010-12-07 | 3,040 | 3,040 | 3,000 | 3,015 | 2,200 | 753.75 |
| 2010-12-06 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 758.75 |
| 2010-12-03 | 3,245 | 3,245 | 3,245 | 3,245 | 2,800 | 811.25 |
| 2010-12-02 | 3,035 | 3,035 | 3,035 | 3,035 | 300 | 758.75 |
| 2010-12-01 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 753.75 |
| 2010-11-30 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 758.75 |
| 2010-11-29 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 750 |
| 2010-11-26 | 3,040 | 3,040 | 3,035 | 3,035 | 200 | 758.75 |
| 2010-11-25 | 3,040 | 3,040 | 3,040 | 3,040 | 3,600 | 760 |
| 2010-11-24 | 3,005 | 3,015 | 3,000 | 3,015 | 1,500 | 753.75 |
| 2010-11-22 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 751.25 |
| 2010-11-18 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 750 |
| 2010-11-16 | 2,975 | 2,975 | 2,975 | 2,975 | 200 | 743.75 |
| 2010-11-15 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 742.50 |
| 2010-11-12 | 2,970 | 2,999 | 2,970 | 2,999 | 300 | 749.75 |
| 2010-11-11 | 3,000 | 3,000 | 2,976 | 2,976 | 200 | 744 |
| 2010-11-10 | 2,960 | 2,967 | 2,960 | 2,967 | 200 | 741.75 |
| 2010-11-09 | 2,940 | 2,940 | 2,940 | 2,940 | 300 | 735 |
| 2010-11-08 | 2,941 | 2,941 | 2,941 | 2,941 | 100 | 735.25 |
| 2010-11-05 | 2,965 | 2,965 | 2,965 | 2,965 | 200 | 741.25 |
| 2010-11-04 | 2,987 | 2,987 | 2,987 | 2,987 | 400 | 746.75 |
| 2010-11-02 | 2,937 | 2,937 | 2,937 | 2,937 | 300 | 734.25 |
| 2010-11-01 | 2,905 | 2,905 | 2,905 | 2,905 | 100 | 726.25 |
| 2010-10-29 | 2,950 | 2,950 | 2,915 | 2,915 | 700 | 728.75 |
| 2010-10-28 | 2,950 | 2,950 | 2,950 | 2,950 | 700 | 737.50 |
| 2010-10-27 | 3,000 | 3,000 | 2,942 | 2,951 | 600 | 737.75 |
| 2010-10-25 | 3,080 | 3,080 | 3,025 | 3,025 | 3,600 | 756.25 |
| 2010-10-22 | 3,055 | 3,080 | 3,050 | 3,080 | 900 | 770 |
| 2010-10-21 | 3,055 | 3,085 | 3,050 | 3,070 | 800 | 767.50 |
| 2010-10-20 | 3,045 | 3,045 | 3,040 | 3,040 | 500 | 760 |
| 2010-10-19 | 3,060 | 3,060 | 3,045 | 3,045 | 300 | 761.25 |
| 2010-10-15 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 762.50 |
| 2010-10-14 | 3,025 | 3,035 | 3,025 | 3,035 | 400 | 758.75 |
| 2010-10-13 | 3,025 | 3,045 | 3,025 | 3,045 | 200 | 761.25 |
| 2010-10-12 | 3,030 | 3,030 | 3,025 | 3,025 | 300 | 756.25 |
| 2010-10-08 | 3,030 | 3,030 | 3,025 | 3,025 | 200 | 756.25 |
| 2010-10-07 | 3,030 | 3,030 | 3,030 | 3,030 | 300 | 757.50 |
| 2010-10-05 | 3,030 | 3,030 | 3,025 | 3,030 | 500 | 757.50 |
| 2010-10-04 | 3,095 | 3,095 | 3,050 | 3,050 | 400 | 762.50 |
| 2010-10-01 | 3,030 | 3,030 | 3,025 | 3,030 | 600 | 757.50 |
| 2010-09-29 | 3,025 | 3,030 | 3,025 | 3,030 | 400 | 757.50 |
| 2010-09-28 | 3,010 | 3,015 | 3,010 | 3,015 | 200 | 753.75 |
| 2010-09-24 | 3,250 | 3,250 | 3,090 | 3,090 | 3,500 | 772.50 |
| 2010-09-22 | 3,150 | 3,150 | 3,140 | 3,140 | 300 | 785 |
| 2010-09-21 | 3,100 | 3,150 | 3,100 | 3,150 | 400 | 787.50 |
| 2010-09-17 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 770 |
| 2010-09-16 | 3,070 | 3,070 | 3,065 | 3,065 | 500 | 766.25 |
| 2010-09-15 | 3,075 | 3,080 | 3,070 | 3,075 | 700 | 768.75 |
| 2010-09-14 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 767.50 |
| 2010-09-13 | 3,055 | 3,065 | 3,055 | 3,065 | 200 | 766.25 |
| 2010-09-09 | 3,030 | 3,045 | 3,030 | 3,045 | 200 | 761.25 |
| 2010-09-08 | 3,050 | 3,100 | 3,030 | 3,100 | 600 | 775 |
| 2010-09-07 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 758.75 |
| 2010-09-06 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 762.50 |
| 2010-09-03 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 752.50 |
| 2010-09-02 | 3,050 | 3,050 | 3,010 | 3,010 | 300 | 752.50 |
| 2010-08-30 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 765 |
| 2010-08-27 | 3,025 | 3,050 | 3,010 | 3,030 | 600 | 757.50 |
| 2010-08-26 | 3,070 | 3,070 | 3,030 | 3,030 | 400 | 757.50 |
| 2010-08-25 | 3,300 | 3,300 | 3,280 | 3,280 | 3,500 | 820 |
| 2010-08-24 | 3,070 | 3,070 | 3,000 | 3,000 | 300 | 750 |
| 2010-08-23 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 767.50 |
| 2010-08-20 | 3,070 | 3,070 | 3,000 | 3,000 | 300 | 750 |
| 2010-08-19 | 3,000 | 3,070 | 3,000 | 3,070 | 300 | 767.50 |
| 2010-08-18 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 767.50 |
| 2010-08-16 | 3,010 | 3,010 | 3,000 | 3,000 | 500 | 750 |
| 2010-08-13 | 3,050 | 3,050 | 3,000 | 3,010 | 700 | 752.50 |
| 2010-08-12 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 775 |
| 2010-08-11 | 3,220 | 3,220 | 3,065 | 3,095 | 700 | 773.75 |
| 2010-08-10 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 812.50 |
| 2010-08-09 | 3,250 | 3,250 | 3,250 | 3,250 | 600 | 812.50 |
| 2010-08-06 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 812.50 |
| 2010-08-05 | 3,250 | 3,250 | 3,250 | 3,250 | 300 | 812.50 |
| 2010-08-04 | 3,300 | 3,300 | 3,250 | 3,250 | 800 | 812.50 |
| 2010-08-03 | 3,320 | 3,320 | 3,320 | 3,320 | 500 | 830 |
| 2010-08-02 | 3,280 | 3,315 | 3,250 | 3,315 | 1,100 | 828.75 |
| 2010-07-30 | 3,250 | 3,265 | 3,250 | 3,250 | 1,100 | 812.50 |
| 2010-07-29 | 3,255 | 3,255 | 3,250 | 3,250 | 500 | 812.50 |
| 2010-07-28 | 3,260 | 3,285 | 3,255 | 3,255 | 1,400 | 813.75 |
| 2010-07-27 | 3,330 | 3,330 | 3,265 | 3,290 | 400 | 822.50 |
| 2010-07-26 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 832.50 |
| 2010-07-23 | 3,400 | 3,400 | 3,250 | 3,260 | 4,200 | 815 |
| 2010-07-22 | 3,320 | 3,320 | 3,260 | 3,260 | 1,200 | 815 |
| 2010-07-21 | 3,350 | 3,360 | 3,350 | 3,350 | 1,400 | 837.50 |
| 2010-07-20 | 3,355 | 3,390 | 3,350 | 3,370 | 1,000 | 842.50 |
| 2010-07-16 | 3,420 | 3,420 | 3,400 | 3,400 | 400 | 850 |
| 2010-07-15 | 3,460 | 3,460 | 3,405 | 3,405 | 1,300 | 851.25 |
| 2010-07-14 | 3,430 | 3,450 | 3,420 | 3,420 | 800 | 855 |
| 2010-07-13 | 3,350 | 3,420 | 3,350 | 3,390 | 3,200 | 847.50 |
| 2010-07-12 | 3,265 | 3,335 | 3,265 | 3,320 | 2,500 | 830 |
| 2010-07-09 | 3,300 | 3,345 | 3,260 | 3,265 | 1,600 | 816.25 |
| 2010-07-08 | 3,365 | 3,365 | 3,345 | 3,345 | 2,100 | 836.25 |
| 2010-07-07 | 3,300 | 3,430 | 3,300 | 3,370 | 4,200 | 842.50 |
| 2010-07-06 | 3,260 | 3,330 | 3,255 | 3,305 | 700 | 826.25 |
| 2010-07-05 | 3,350 | 3,350 | 3,260 | 3,300 | 600 | 825 |
| 2010-07-02 | 3,310 | 3,310 | 3,250 | 3,250 | 800 | 812.50 |
| 2010-07-01 | 3,300 | 3,340 | 3,235 | 3,235 | 2,900 | 808.75 |
| 2010-06-30 | 3,300 | 3,305 | 3,290 | 3,290 | 4,300 | 822.50 |
| 2010-06-29 | 3,460 | 3,460 | 3,350 | 3,390 | 5,500 | 847.50 |
| 2010-06-28 | 3,305 | 3,480 | 3,290 | 3,400 | 9,900 | 850 |
| 2010-06-25 | 3,295 | 3,395 | 3,235 | 3,300 | 23,800 | 825 |
| 2010-06-24 | 3,600 | 3,610 | 3,205 | 3,205 | 150,200 | 801.25 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2012-03-28]1株→2株
