3640 (株)電算 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 810 |
| 2011-12-29 | 3,310 | 3,310 | 3,240 | 3,240 | 700 | 810 |
| 2011-12-26 | 3,310 | 3,310 | 3,310 | 3,310 | 300 | 827.50 |
| 2011-12-22 | 3,400 | 3,400 | 3,330 | 3,330 | 4,700 | 832.50 |
| 2011-12-21 | 3,435 | 3,435 | 3,400 | 3,435 | 1,300 | 858.75 |
| 2011-12-20 | 3,460 | 3,460 | 3,400 | 3,400 | 600 | 850 |
| 2011-12-19 | 3,425 | 3,425 | 3,425 | 3,425 | 300 | 856.25 |
| 2011-12-16 | 3,480 | 3,480 | 3,400 | 3,420 | 800 | 855 |
| 2011-12-15 | 3,445 | 3,445 | 3,410 | 3,425 | 500 | 856.25 |
| 2011-12-14 | 3,450 | 3,460 | 3,440 | 3,445 | 1,000 | 861.25 |
| 2011-12-13 | 3,420 | 3,420 | 3,420 | 3,420 | 500 | 855 |
| 2011-12-12 | 3,450 | 3,450 | 3,450 | 3,450 | 300 | 862.50 |
| 2011-12-09 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 862.50 |
| 2011-12-08 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 875 |
| 2011-12-07 | 3,450 | 3,450 | 3,445 | 3,445 | 200 | 861.25 |
| 2011-12-06 | 3,445 | 3,445 | 3,445 | 3,445 | 100 | 861.25 |
| 2011-12-05 | 3,500 | 3,500 | 3,450 | 3,450 | 2,500 | 862.50 |
| 2011-12-02 | 3,500 | 3,500 | 3,495 | 3,500 | 700 | 875 |
| 2011-12-01 | 3,530 | 3,530 | 3,490 | 3,505 | 1,100 | 876.25 |
| 2011-11-30 | 3,505 | 3,520 | 3,505 | 3,520 | 600 | 880 |
| 2011-11-29 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 875 |
| 2011-11-28 | 3,510 | 3,510 | 3,500 | 3,500 | 300 | 875 |
| 2011-11-25 | 3,505 | 3,510 | 3,500 | 3,500 | 3,800 | 875 |
| 2011-11-24 | 3,505 | 3,505 | 3,500 | 3,505 | 1,200 | 876.25 |
| 2011-11-22 | 3,500 | 3,510 | 3,480 | 3,480 | 600 | 870 |
| 2011-11-21 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 875 |
| 2011-11-18 | 3,485 | 3,485 | 3,485 | 3,485 | 300 | 871.25 |
| 2011-11-17 | 3,455 | 3,465 | 3,455 | 3,465 | 300 | 866.25 |
| 2011-11-15 | 3,440 | 3,440 | 3,440 | 3,440 | 400 | 860 |
| 2011-11-09 | 3,435 | 3,435 | 3,420 | 3,420 | 1,200 | 855 |
| 2011-11-08 | 3,435 | 3,435 | 3,435 | 3,435 | 100 | 858.75 |
| 2011-11-07 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 857.50 |
| 2011-11-04 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 867.50 |
| 2011-11-02 | 3,490 | 3,490 | 3,490 | 3,490 | 300 | 872.50 |
| 2011-11-01 | 3,450 | 3,450 | 3,450 | 3,450 | 400 | 862.50 |
| 2011-10-31 | 3,435 | 3,435 | 3,435 | 3,435 | 100 | 858.75 |
| 2011-10-25 | 3,540 | 3,540 | 3,400 | 3,400 | 3,500 | 850 |
| 2011-10-24 | 3,475 | 3,480 | 3,430 | 3,480 | 1,100 | 870 |
| 2011-10-21 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 865 |
| 2011-10-20 | 3,475 | 3,475 | 3,430 | 3,430 | 300 | 857.50 |
| 2011-10-19 | 3,475 | 3,480 | 3,475 | 3,480 | 400 | 870 |
| 2011-10-18 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 875 |
| 2011-10-13 | 3,295 | 3,295 | 3,295 | 3,295 | 300 | 823.75 |
| 2011-10-07 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 823.75 |
| 2011-10-06 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 842.50 |
| 2011-10-05 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2011-10-04 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 830 |
| 2011-09-30 | 3,240 | 3,255 | 3,240 | 3,255 | 200 | 813.75 |
| 2011-09-27 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 825 |
| 2011-09-26 | 3,260 | 3,270 | 3,260 | 3,270 | 400 | 817.50 |
| 2011-09-22 | 3,540 | 3,540 | 3,260 | 3,260 | 3,700 | 815 |
| 2011-09-21 | 3,520 | 3,520 | 3,465 | 3,485 | 1,300 | 871.25 |
| 2011-09-20 | 3,540 | 3,540 | 3,505 | 3,505 | 700 | 876.25 |
| 2011-09-16 | 3,530 | 3,530 | 3,510 | 3,510 | 600 | 877.50 |
| 2011-09-15 | 3,510 | 3,520 | 3,510 | 3,520 | 400 | 880 |
| 2011-09-14 | 3,500 | 3,520 | 3,500 | 3,520 | 200 | 880 |
| 2011-09-13 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 877.50 |
| 2011-09-12 | 3,500 | 3,500 | 3,455 | 3,455 | 300 | 863.75 |
| 2011-09-07 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 875 |
| 2011-09-02 | 3,450 | 3,450 | 3,400 | 3,400 | 300 | 850 |
| 2011-08-31 | 3,550 | 3,550 | 3,345 | 3,345 | 200 | 836.25 |
| 2011-08-25 | 3,585 | 3,585 | 3,570 | 3,570 | 3,200 | 892.50 |
| 2011-08-24 | 3,400 | 3,400 | 3,395 | 3,400 | 700 | 850 |
| 2011-08-23 | 3,375 | 3,400 | 3,365 | 3,400 | 1,500 | 850 |
| 2011-08-22 | 3,370 | 3,375 | 3,365 | 3,365 | 800 | 841.25 |
| 2011-08-19 | 3,365 | 3,365 | 3,325 | 3,325 | 200 | 831.25 |
| 2011-08-18 | 3,300 | 3,370 | 3,300 | 3,300 | 400 | 825 |
| 2011-08-11 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2011-08-10 | 3,245 | 3,245 | 3,245 | 3,245 | 200 | 811.25 |
| 2011-08-09 | 3,110 | 3,110 | 3,105 | 3,105 | 300 | 776.25 |
| 2011-08-08 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 790 |
| 2011-08-05 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 777.50 |
| 2011-08-04 | 3,275 | 3,275 | 3,265 | 3,265 | 300 | 816.25 |
| 2011-08-03 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 821.25 |
| 2011-08-02 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 845 |
| 2011-07-28 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 840 |
| 2011-07-27 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 845 |
| 2011-07-26 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 846.25 |
| 2011-07-25 | 3,380 | 3,380 | 3,380 | 3,380 | 3,300 | 845 |
| 2011-07-22 | 3,465 | 3,470 | 3,460 | 3,460 | 1,300 | 865 |
| 2011-07-21 | 3,465 | 3,465 | 3,435 | 3,435 | 1,100 | 858.75 |
| 2011-07-20 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 866.25 |
| 2011-07-19 | 3,435 | 3,445 | 3,430 | 3,430 | 600 | 857.50 |
| 2011-07-15 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 851.25 |
| 2011-07-14 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 850 |
| 2011-07-13 | 3,465 | 3,465 | 3,410 | 3,410 | 300 | 852.50 |
| 2011-07-11 | 3,455 | 3,455 | 3,435 | 3,435 | 200 | 858.75 |
| 2011-07-08 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 852.50 |
| 2011-07-07 | 3,400 | 3,410 | 3,395 | 3,395 | 300 | 848.75 |
| 2011-07-05 | 3,390 | 3,400 | 3,390 | 3,400 | 200 | 850 |
| 2011-07-04 | 3,450 | 3,450 | 3,400 | 3,400 | 400 | 850 |
| 2011-06-29 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 845 |
| 2011-06-27 | 3,420 | 3,420 | 3,400 | 3,400 | 200 | 850 |
| 2011-06-24 | 3,475 | 3,475 | 3,475 | 3,475 | 4,200 | 868.75 |
| 2011-06-23 | 3,445 | 3,445 | 3,435 | 3,440 | 600 | 860 |
| 2011-06-22 | 3,465 | 3,465 | 3,435 | 3,435 | 200 | 858.75 |
| 2011-06-21 | 3,480 | 3,480 | 3,430 | 3,430 | 700 | 857.50 |
| 2011-06-20 | 3,475 | 3,475 | 3,440 | 3,440 | 400 | 860 |
| 2011-06-17 | 3,425 | 3,425 | 3,425 | 3,425 | 300 | 856.25 |
| 2011-06-15 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 838.75 |
| 2011-06-10 | 3,470 | 3,470 | 3,360 | 3,360 | 4,800 | 840 |
| 2011-06-09 | 3,440 | 3,440 | 3,440 | 3,440 | 500 | 860 |
| 2011-06-07 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 840 |
| 2011-06-03 | 3,500 | 3,500 | 3,500 | 3,500 | 2,500 | 875 |
| 2011-06-02 | 3,435 | 3,435 | 3,435 | 3,435 | 300 | 858.75 |
| 2011-05-27 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 841.25 |
| 2011-05-26 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 845 |
| 2011-05-25 | 3,415 | 3,415 | 3,400 | 3,400 | 3,700 | 850 |
| 2011-05-24 | 3,430 | 3,440 | 3,400 | 3,440 | 1,100 | 860 |
| 2011-05-23 | 3,440 | 3,440 | 3,420 | 3,420 | 300 | 855 |
| 2011-05-20 | 3,420 | 3,445 | 3,420 | 3,445 | 400 | 861.25 |
| 2011-05-19 | 3,445 | 3,445 | 3,400 | 3,400 | 500 | 850 |
| 2011-05-17 | 3,395 | 3,405 | 3,395 | 3,395 | 900 | 848.75 |
| 2011-05-16 | 3,445 | 3,445 | 3,395 | 3,395 | 200 | 848.75 |
| 2011-05-13 | 3,370 | 3,440 | 3,350 | 3,440 | 1,200 | 860 |
| 2011-05-12 | 3,380 | 3,380 | 3,350 | 3,350 | 400 | 837.50 |
| 2011-05-11 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 850 |
| 2011-05-10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 850 |
| 2011-05-06 | 3,395 | 3,395 | 3,395 | 3,395 | 300 | 848.75 |
| 2011-04-25 | 3,395 | 3,395 | 3,395 | 3,395 | 3,300 | 848.75 |
| 2011-04-22 | 3,350 | 3,395 | 3,350 | 3,395 | 400 | 848.75 |
| 2011-04-21 | 3,330 | 3,345 | 3,330 | 3,345 | 400 | 836.25 |
| 2011-04-20 | 3,300 | 3,330 | 3,300 | 3,330 | 300 | 832.50 |
| 2011-04-19 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 820 |
| 2011-04-18 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 816.25 |
| 2011-04-14 | 3,260 | 3,330 | 3,260 | 3,305 | 900 | 826.25 |
| 2011-04-13 | 3,260 | 3,400 | 3,260 | 3,400 | 600 | 850 |
| 2011-04-12 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 817.50 |
| 2011-04-11 | 3,265 | 3,265 | 3,260 | 3,260 | 300 | 815 |
| 2011-04-08 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 818.75 |
| 2011-04-07 | 3,280 | 3,280 | 3,280 | 3,280 | 300 | 820 |
| 2011-04-06 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 820 |
| 2011-04-05 | 3,265 | 3,280 | 3,260 | 3,260 | 700 | 815 |
| 2011-04-04 | 3,280 | 3,280 | 3,270 | 3,270 | 700 | 817.50 |
| 2011-03-31 | 3,275 | 3,275 | 3,260 | 3,260 | 500 | 815 |
| 2011-03-30 | 3,280 | 3,280 | 3,275 | 3,275 | 200 | 818.75 |
| 2011-03-29 | 3,355 | 3,355 | 3,280 | 3,280 | 200 | 820 |
| 2011-03-28 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 836.25 |
| 2011-03-25 | 3,345 | 3,345 | 3,330 | 3,330 | 3,800 | 832.50 |
| 2011-03-24 | 3,385 | 3,430 | 3,385 | 3,430 | 1,400 | 857.50 |
| 2011-03-23 | 3,425 | 3,425 | 3,345 | 3,360 | 1,900 | 840 |
| 2011-03-22 | 3,445 | 3,650 | 3,420 | 3,420 | 1,600 | 855 |
| 2011-03-18 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 811.25 |
| 2011-03-15 | 3,225 | 3,225 | 3,110 | 3,160 | 1,300 | 790 |
| 2011-03-14 | 3,250 | 3,250 | 3,210 | 3,230 | 1,400 | 807.50 |
| 2011-03-11 | 3,380 | 3,390 | 3,380 | 3,390 | 200 | 847.50 |
| 2011-03-10 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 842.50 |
| 2011-03-09 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 842.50 |
| 2011-03-08 | 3,375 | 3,375 | 3,375 | 3,375 | 300 | 843.75 |
| 2011-03-07 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 845 |
| 2011-03-03 | 3,375 | 3,380 | 3,375 | 3,380 | 200 | 845 |
| 2011-03-02 | 3,495 | 3,495 | 3,375 | 3,375 | 400 | 843.75 |
| 2011-02-28 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 837.50 |
| 2011-02-25 | 3,490 | 3,490 | 3,320 | 3,320 | 3,500 | 830 |
| 2011-02-24 | 3,365 | 3,370 | 3,350 | 3,370 | 600 | 842.50 |
| 2011-02-23 | 3,315 | 3,360 | 3,315 | 3,360 | 600 | 840 |
| 2011-02-22 | 3,330 | 3,350 | 3,295 | 3,295 | 2,400 | 823.75 |
| 2011-02-21 | 3,320 | 3,320 | 3,275 | 3,290 | 700 | 822.50 |
| 2011-02-18 | 3,270 | 3,275 | 3,270 | 3,275 | 400 | 818.75 |
| 2011-02-17 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 817.50 |
| 2011-02-16 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 813.75 |
| 2011-02-15 | 3,270 | 3,270 | 3,265 | 3,265 | 300 | 816.25 |
| 2011-02-14 | 3,230 | 3,270 | 3,230 | 3,270 | 700 | 817.50 |
| 2011-02-10 | 3,265 | 3,265 | 3,225 | 3,225 | 300 | 806.25 |
| 2011-02-09 | 3,245 | 3,265 | 3,245 | 3,265 | 500 | 816.25 |
| 2011-02-08 | 3,225 | 3,250 | 3,215 | 3,250 | 700 | 812.50 |
| 2011-02-07 | 3,225 | 3,225 | 3,225 | 3,225 | 100 | 806.25 |
| 2011-02-04 | 3,175 | 3,175 | 3,175 | 3,175 | 400 | 793.75 |
| 2011-02-03 | 3,200 | 3,200 | 3,180 | 3,180 | 500 | 795 |
| 2011-02-02 | 3,195 | 3,200 | 3,195 | 3,200 | 400 | 800 |
| 2011-02-01 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 797.50 |
| 2011-01-31 | 3,210 | 3,240 | 3,190 | 3,190 | 900 | 797.50 |
| 2011-01-28 | 3,235 | 3,280 | 3,235 | 3,280 | 200 | 820 |
| 2011-01-26 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 795 |
| 2011-01-25 | 3,290 | 3,290 | 3,155 | 3,155 | 4,200 | 788.75 |
| 2011-01-24 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 810 |
| 2011-01-21 | 3,190 | 3,200 | 3,190 | 3,190 | 1,000 | 797.50 |
| 2011-01-20 | 3,200 | 3,215 | 3,185 | 3,190 | 1,200 | 797.50 |
| 2011-01-19 | 3,200 | 3,210 | 3,200 | 3,210 | 400 | 802.50 |
| 2011-01-18 | 3,180 | 3,205 | 3,180 | 3,205 | 200 | 801.25 |
| 2011-01-17 | 3,200 | 3,200 | 3,185 | 3,185 | 300 | 796.25 |
| 2011-01-14 | 3,135 | 3,190 | 3,135 | 3,190 | 300 | 797.50 |
| 2011-01-12 | 3,185 | 3,210 | 3,135 | 3,135 | 1,000 | 783.75 |
| 2011-01-11 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 787.50 |
| 2011-01-06 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 787.50 |
| 2011-01-05 | 3,210 | 3,210 | 3,210 | 3,210 | 300 | 802.50 |
| 2011-01-04 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 790 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2012-03-28]1株→2株
