3640 (株)電算の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,220	2,229	2,220	2,224	3,500	2,224
2014-12-29	2,210	2,220	2,210	2,219	3,400	2,219
2014-12-26	2,196	2,220	2,180	2,206	3,800	2,206
2014-12-25	2,172	2,200	2,172	2,196	6,300	2,196
2014-12-24	2,198	2,200	2,178	2,200	2,200	2,200
2014-12-22	2,193	2,199	2,180	2,195	4,200	2,195
2014-12-19	2,188	2,192	2,139	2,186	5,900	2,186
2014-12-18	2,184	2,188	2,175	2,178	2,700	2,178
2014-12-17	2,158	2,177	2,153	2,153	3,600	2,153
2014-12-16	2,151	2,179	2,151	2,162	2,400	2,162
2014-12-15	2,180	2,189	2,165	2,181	3,700	2,181
2014-12-12	2,179	2,188	2,132	2,150	7,200	2,150
2014-12-11	2,140	2,177	2,140	2,167	4,300	2,167
2014-12-10	2,180	2,189	2,159	2,159	4,300	2,159
2014-12-09	2,167	2,181	2,165	2,181	2,600	2,181
2014-12-08	2,179	2,182	2,169	2,177	6,500	2,177
2014-12-05	2,146	2,184	2,146	2,183	5,300	2,183
2014-12-04	2,186	2,190	2,180	2,190	6,700	2,190
2014-12-03	2,175	2,183	2,170	2,176	3,200	2,176
2014-12-02	2,168	2,178	2,166	2,175	4,700	2,175
2014-12-01	2,162	2,172	2,151	2,165	4,000	2,165
2014-11-28	2,151	2,187	2,151	2,162	2,300	2,162
2014-11-27	2,158	2,199	2,145	2,150	4,300	2,150
2014-11-26	2,175	2,175	2,160	2,160	3,500	2,160
2014-11-25	2,128	2,150	2,123	2,140	5,700	2,140
2014-11-21	2,145	2,176	2,145	2,173	4,300	2,173
2014-11-20	2,166	2,166	2,143	2,157	3,500	2,157
2014-11-19	2,170	2,170	2,133	2,166	4,600	2,166
2014-11-18	2,155	2,155	2,122	2,155	4,600	2,155
2014-11-17	2,156	2,156	2,090	2,116	5,800	2,116
2014-11-14	2,132	2,178	2,123	2,157	5,400	2,157
2014-11-13	2,135	2,140	2,123	2,132	2,900	2,132
2014-11-12	2,143	2,179	2,112	2,135	8,000	2,135
2014-11-11	2,133	2,153	2,120	2,143	4,500	2,143
2014-11-10	2,140	2,144	2,110	2,121	4,400	2,121
2014-11-07	2,157	2,165	2,136	2,137	6,700	2,137
2014-11-06	2,160	2,171	2,151	2,157	3,400	2,157
2014-11-05	2,179	2,179	2,148	2,160	6,300	2,160
2014-11-04	2,189	2,197	2,153	2,165	11,500	2,165
2014-10-31	2,181	2,199	2,157	2,186	8,100	2,186
2014-10-30	2,195	2,200	2,161	2,200	14,600	2,200
2014-10-29	2,194	2,196	2,170	2,195	3,900	2,195
2014-10-28	2,191	2,195	2,170	2,187	5,200	2,187
2014-10-27	2,179	2,193	2,179	2,180	5,100	2,180
2014-10-24	2,177	2,187	2,157	2,182	6,000	2,182
2014-10-23	2,175	2,177	2,165	2,177	3,800	2,177
2014-10-22	2,154	2,170	2,154	2,170	3,600	2,170
2014-10-21	2,155	2,163	2,140	2,145	3,200	2,145
2014-10-20	2,130	2,150	2,122	2,144	3,400	2,144
2014-10-17	2,160	2,160	2,110	2,116	4,300	2,116
2014-10-16	2,126	2,135	2,113	2,130	4,200	2,130
2014-10-15	2,160	2,170	2,142	2,170	3,200	2,170
2014-10-14	2,107	2,164	2,106	2,135	4,900	2,135
2014-10-10	2,120	2,170	2,120	2,166	6,700	2,166
2014-10-09	2,155	2,169	2,138	2,151	3,400	2,151
2014-10-08	2,120	2,158	2,120	2,158	4,200	2,158
2014-10-07	2,155	2,178	2,132	2,132	5,400	2,132
2014-10-06	2,140	2,171	2,140	2,171	4,700	2,171
2014-10-03	2,133	2,140	2,120	2,140	4,600	2,140
2014-10-02	2,152	2,157	2,130	2,135	8,300	2,135
2014-10-01	2,150	2,159	2,149	2,152	4,100	2,152
2014-09-30	2,128	2,150	2,128	2,147	4,700	2,147
2014-09-29	2,150	2,150	2,119	2,149	4,500	2,149
2014-09-26	2,141	2,144	2,113	2,142	3,100	2,142
2014-09-25	2,124	2,150	2,124	2,150	4,600	2,150
2014-09-24	2,136	2,150	2,128	2,149	5,000	2,149
2014-09-22	2,120	2,136	2,112	2,136	9,400	2,136
2014-09-19	2,095	2,120	2,095	2,119	4,700	2,119
2014-09-18	2,110	2,130	2,105	2,114	10,400	2,114
2014-09-17	2,087	2,110	2,087	2,095	8,300	2,095
2014-09-16	2,067	2,093	2,067	2,081	6,700	2,081
2014-09-12	2,042	2,067	2,042	2,062	11,400	2,062
2014-09-11	2,030	2,040	2,026	2,035	5,200	2,035
2014-09-10	2,033	2,038	2,008	2,037	8,400	2,037
2014-09-09	2,037	2,038	2,033	2,034	2,000	2,034
2014-09-08	2,040	2,045	2,030	2,038	7,300	2,038
2014-09-05	2,045	2,047	2,031	2,039	8,000	2,039
2014-09-04	2,051	2,051	2,037	2,042	3,900	2,042
2014-09-03	2,054	2,054	2,043	2,051	5,800	2,051
2014-09-02	2,059	2,062	2,050	2,054	10,600	2,054
2014-09-01	2,057	2,057	2,042	2,056	4,600	2,056
2014-08-29	2,056	2,057	2,040	2,056	4,400	2,056
2014-08-28	2,047	2,059	2,037	2,056	6,300	2,056
2014-08-27	2,048	2,048	2,030	2,047	5,600	2,047
2014-08-26	2,037	2,054	2,010	2,037	12,900	2,037
2014-08-25	2,011	2,038	1,996	2,030	15,600	2,030
2014-08-22	2,034	2,035	2,017	2,027	23,300	2,027
2014-08-21	2,008	2,034	2,007	2,034	25,100	2,034
2014-08-20	1,981	2,010	1,981	2,003	53,300	2,003
2014-08-19	1,945	1,999	1,940	1,996	228,700	1,996
2014-08-18	2,001	2,003	1,951	1,951	94,300	1,951
2014-08-15	2,034	2,034	2,006	2,017	16,400	2,017
2014-08-14	2,079	2,079	2,040	2,044	10,900	2,044
2014-08-13	2,054	2,088	2,054	2,063	8,100	2,063
2014-08-12	2,023	2,067	2,019	2,067	10,800	2,067
2014-08-11	2,010	2,034	2,010	2,022	5,900	2,022
2014-08-08	2,023	2,023	1,980	1,999	11,600	1,999
2014-08-07	2,075	2,115	2,015	2,024	15,400	2,024
2014-08-06	2,118	2,118	2,100	2,113	7,000	2,113
2014-08-05	2,127	2,128	2,085	2,101	10,900	2,101
2014-08-04	2,136	2,144	2,124	2,129	13,300	2,129
2014-08-01	2,133	2,139	2,133	2,136	7,000	2,136
2014-07-31	2,159	2,159	2,133	2,139	13,300	2,139
2014-07-30	2,141	2,190	2,141	2,190	2,800	2,190
2014-07-29	2,145	2,157	2,141	2,157	1,100	2,157
2014-07-28	2,164	2,164	2,133	2,145	4,000	2,145
2014-07-25	2,151	2,168	2,151	2,164	4,300	2,164
2014-07-24	2,195	2,195	2,179	2,184	2,900	2,184
2014-07-23	2,185	2,198	2,182	2,183	4,600	2,183
2014-07-22	2,181	2,184	2,180	2,184	2,800	2,184
2014-07-18	2,180	2,183	2,177	2,179	2,300	2,179
2014-07-17	2,182	2,183	2,175	2,183	1,500	2,183
2014-07-16	2,182	2,182	2,163	2,181	1,900	2,181
2014-07-15	2,179	2,181	2,171	2,181	1,400	2,181
2014-07-14	2,181	2,182	2,176	2,179	1,500	2,179
2014-07-11	2,179	2,179	2,162	2,176	2,500	2,176
2014-07-10	2,171	2,178	2,164	2,178	2,000	2,178
2014-07-09	2,183	2,184	2,173	2,182	2,500	2,182
2014-07-08	2,179	2,184	2,178	2,183	4,200	2,183
2014-07-07	2,180	2,180	2,169	2,175	1,300	2,175
2014-07-04	2,166	2,181	2,166	2,175	3,400	2,175
2014-07-03	2,159	2,180	2,159	2,177	1,700	2,177
2014-07-02	2,179	2,180	2,168	2,175	3,300	2,175
2014-07-01	2,178	2,181	2,174	2,179	3,000	2,179
2014-06-30	2,170	2,180	2,165	2,180	3,800	2,180
2014-06-27	2,170	2,179	2,169	2,178	4,900	2,178
2014-06-26	2,146	2,173	2,146	2,168	1,700	2,168
2014-06-25	2,131	2,175	2,131	2,158	5,600	2,158
2014-06-24	2,178	2,180	2,170	2,180	3,200	2,180
2014-06-23	2,177	2,180	2,169	2,180	6,300	2,180
2014-06-20	2,176	2,177	2,141	2,177	5,200	2,177
2014-06-19	2,169	2,177	2,086	2,168	11,400	2,168
2014-06-18	2,179	2,179	2,172	2,179	4,200	2,179
2014-06-17	2,170	2,179	2,153	2,179	7,100	2,179
2014-06-16	2,146	2,156	2,139	2,156	5,000	2,156
2014-06-13	2,140	2,142	2,100	2,134	7,000	2,134
2014-06-12	2,109	2,138	2,095	2,125	4,500	2,125
2014-06-11	2,115	2,120	2,099	2,113	3,700	2,113
2014-06-10	2,097	2,119	2,097	2,115	6,100	2,115
2014-06-09	2,099	2,099	2,069	2,098	3,100	2,098
2014-06-06	2,088	2,098	2,066	2,084	4,600	2,084
2014-06-05	2,070	2,098	2,070	2,077	4,200	2,077
2014-06-04	2,089	2,103	2,080	2,103	7,500	2,103
2014-06-03	2,089	2,089	2,077	2,082	2,300	2,082
2014-06-02	2,089	2,089	2,071	2,075	4,100	2,075
2014-05-30	2,063	2,088	2,063	2,070	3,100	2,070
2014-05-29	2,063	2,090	2,062	2,066	5,900	2,066
2014-05-28	2,013	2,078	2,013	2,063	5,500	2,063
2014-05-27	2,027	2,045	2,027	2,044	5,200	2,044
2014-05-26	2,012	2,025	2,012	2,022	2,500	2,022
2014-05-23	2,009	2,026	2,006	2,015	5,900	2,015
2014-05-22	2,029	2,030	2,010	2,022	3,400	2,022
2014-05-21	2,007	2,008	1,952	2,000	5,200	2,000
2014-05-20	2,011	2,017	2,007	2,007	4,200	2,007
2014-05-19	2,030	2,036	2,014	2,014	5,800	2,014
2014-05-16	2,019	2,035	2,010	2,025	6,400	2,025
2014-05-15	2,030	2,071	2,025	2,034	5,400	2,034
2014-05-14	2,006	2,068	2,006	2,025	6,400	2,025
2014-05-13	2,066	2,066	2,042	2,054	4,700	2,054
2014-05-12	2,063	2,063	2,044	2,044	3,100	2,044
2014-05-09	2,065	2,065	2,030	2,051	4,500	2,051
2014-05-08	2,052	2,055	2,020	2,028	3,700	2,028
2014-05-07	2,003	2,050	2,003	2,046	4,900	2,046
2014-05-02	2,054	2,054	2,025	2,032	2,200	2,032
2014-05-01	2,026	2,038	2,021	2,027	4,200	2,027
2014-04-30	2,020	2,024	1,997	2,008	5,900	2,008
2014-04-28	1,996	2,024	1,975	2,017	10,600	2,017
2014-04-25	1,996	2,012	1,991	1,998	7,900	1,998
2014-04-24	2,028	2,028	2,011	2,013	2,200	2,013
2014-04-23	2,069	2,069	2,011	2,014	4,700	2,014
2014-04-22	2,098	2,098	2,020	2,038	3,300	2,038
2014-04-21	2,006	2,080	2,006	2,079	4,300	2,079
2014-04-18	2,009	2,045	2,001	2,002	11,000	2,002
2014-04-17	2,135	2,135	2,000	2,059	11,100	2,059
2014-04-16	2,129	2,137	2,080	2,135	5,400	2,135
2014-04-15	2,098	2,138	2,088	2,129	11,500	2,129
2014-04-14	2,100	2,109	2,090	2,099	4,700	2,099
2014-04-11	2,089	2,098	2,056	2,094	4,800	2,094
2014-04-10	2,085	2,100	2,080	2,095	14,400	2,095
2014-04-09	2,030	2,076	2,030	2,061	7,000	2,061
2014-04-08	2,052	2,075	2,039	2,070	9,500	2,070
2014-04-07	2,041	2,068	2,032	2,045	4,100	2,045
2014-04-04	2,069	2,069	2,041	2,042	6,500	2,042
2014-04-03	2,060	2,065	2,055	2,062	5,600	2,062
2014-04-02	2,070	2,070	2,050	2,060	8,500	2,060
2014-04-01	2,034	2,065	2,010	2,065	10,800	2,065
2014-03-31	2,077	2,079	2,050	2,050	12,800	2,050
2014-03-28	2,079	2,079	2,021	2,077	21,300	2,077
2014-03-27	1,994	2,089	1,990	2,079	45,100	2,079
2014-03-26	2,145	2,169	2,085	2,090	119,400	2,090
2014-03-25	2,205	2,257	2,205	2,245	28,400	2,245
2014-03-24	2,200	2,210	2,065	2,204	25,300	2,204
2014-03-20	2,056	2,120	2,020	2,095	47,300	2,095
2014-03-19	2,050	2,094	2,033	2,055	61,000	2,055
2014-03-18	2,230	2,237	2,215	2,230	16,000	2,230
2014-03-17	2,210	2,210	2,194	2,198	10,800	2,198
2014-03-14	2,208	2,210	2,177	2,192	22,300	2,192
2014-03-13	2,198	2,205	2,174	2,199	15,600	2,199
2014-03-12	2,175	2,193	2,161	2,193	14,900	2,193
2014-03-11	2,150	2,185	2,149	2,162	17,200	2,162
2014-03-10	2,150	2,150	2,091	2,149	10,600	2,149
2014-03-07	2,054	2,129	2,040	2,105	12,900	2,105
2014-03-06	2,035	2,050	2,035	2,050	6,900	2,050
2014-03-05	2,040	2,040	2,025	2,035	6,400	2,035
2014-03-04	2,005	2,032	1,999	2,029	9,700	2,029
2014-03-03	1,980	2,005	1,949	2,005	13,100	2,005
2014-02-28	1,960	1,970	1,943	1,952	7,700	1,952
2014-02-27	1,939	1,955	1,929	1,945	5,800	1,945
2014-02-26	1,913	1,941	1,902	1,940	10,900	1,940
2014-02-25	1,881	1,918	1,881	1,907	5,700	1,907
2014-02-24	1,898	1,914	1,881	1,895	8,900	1,895
2014-02-21	1,864	1,898	1,864	1,895	18,300	1,895
2014-02-20	1,880	1,880	1,851	1,855	11,800	1,855
2014-02-19	1,913	1,913	1,877	1,886	11,900	1,886
2014-02-18	1,897	1,907	1,890	1,907	12,700	1,907
2014-02-17	1,897	1,899	1,875	1,896	10,100	1,896
2014-02-14	1,911	1,911	1,845	1,879	20,900	1,879
2014-02-13	1,910	1,925	1,894	1,894	11,500	1,894
2014-02-12	1,909	1,940	1,906	1,940	18,800	1,940
2014-02-10	1,856	1,899	1,851	1,899	25,900	1,899
2014-02-07	1,827	1,844	1,822	1,842	53,500	1,842
2014-02-06	1,802	1,819	1,798	1,812	141,400	1,812
2014-02-05	1,930	1,937	1,860	1,860	44,600	1,860
2014-02-04	1,925	1,940	1,862	1,900	12,300	1,900
2014-02-03	2,011	2,058	1,978	1,978	19,100	1,978
2014-01-31	2,023	2,080	2,023	2,061	44,400	2,061
2014-01-30	2,261	2,261	2,161	2,223	9,700	2,223
2014-01-29	2,159	2,340	2,150	2,263	19,700	2,263
2014-01-28	2,138	2,144	2,112	2,128	8,200	2,128
2014-01-27	2,094	2,102	2,087	2,088	6,400	2,088
2014-01-24	2,080	2,129	2,080	2,094	6,600	2,094
2014-01-23	2,115	2,115	2,091	2,105	4,200	2,105
2014-01-22	2,127	2,127	2,080	2,081	5,500	2,081
2014-01-21	2,139	2,139	2,090	2,100	4,400	2,100
2014-01-20	2,149	2,149	2,084	2,090	4,300	2,090
2014-01-17	2,148	2,160	2,054	2,100	9,100	2,100
2014-01-16	2,150	2,150	2,122	2,133	5,400	2,133
2014-01-15	2,070	2,110	2,068	2,110	5,900	2,110
2014-01-14	2,045	2,088	2,040	2,070	7,200	2,070
2014-01-10	2,040	2,043	2,036	2,040	5,400	2,040
2014-01-09	2,033	2,040	2,031	2,035	4,900	2,035
2014-01-08	2,018	2,037	2,018	2,033	4,700	2,033
2014-01-07	2,030	2,031	2,023	2,026	4,900	2,026
2014-01-06	2,030	2,031	2,010	2,020	3,900	2,020

分割・併合履歴： [2012-09-26]1株→2株 [2012-03-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3640 (株)電算 の時系列データ [2014年度]

3640 (株)電算の時系列データ [2014年度]