3640 (株)電算の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,264	2,281	2,262	2,281	3,600	2,281
2016-12-29	2,255	2,269	2,254	2,268	3,700	2,268
2016-12-28	2,234	2,263	2,234	2,253	3,800	2,253
2016-12-27	2,244	2,246	2,223	2,234	3,100	2,234
2016-12-26	2,230	2,235	2,225	2,235	1,700	2,235
2016-12-22	2,228	2,250	2,212	2,226	5,000	2,226
2016-12-21	2,260	2,269	2,260	2,261	2,600	2,261
2016-12-20	2,259	2,278	2,248	2,275	4,200	2,275
2016-12-19	2,196	2,250	2,196	2,244	5,100	2,244
2016-12-16	2,180	2,190	2,175	2,190	2,200	2,190
2016-12-15	2,160	2,180	2,150	2,178	3,100	2,178
2016-12-14	2,140	2,156	2,140	2,156	4,200	2,156
2016-12-13	2,126	2,140	2,111	2,138	3,000	2,138
2016-12-12	2,105	2,126	2,102	2,118	2,900	2,118
2016-12-09	2,072	2,112	2,072	2,105	4,200	2,105
2016-12-08	2,100	2,100	2,080	2,080	3,800	2,080
2016-12-07	2,085	2,087	2,079	2,081	3,200	2,081
2016-12-06	2,098	2,112	2,079	2,079	5,500	2,079
2016-12-05	2,090	2,095	2,086	2,087	3,100	2,087
2016-12-02	2,093	2,093	2,074	2,093	2,700	2,093
2016-12-01	2,074	2,095	2,070	2,090	5,100	2,090
2016-11-30	2,050	2,072	2,050	2,063	4,600	2,063
2016-11-29	2,052	2,057	2,044	2,045	3,500	2,045
2016-11-28	2,055	2,055	2,044	2,052	4,300	2,052
2016-11-25	2,050	2,056	2,040	2,056	2,800	2,056
2016-11-24	2,042	2,052	2,042	2,051	1,900	2,051
2016-11-22	2,015	2,042	2,015	2,042	2,700	2,042
2016-11-21	2,020	2,032	2,020	2,024	6,100	2,024
2016-11-18	2,029	2,029	2,012	2,025	3,100	2,025
2016-11-17	2,002	2,026	2,002	2,023	4,800	2,023
2016-11-16	2,029	2,029	2,015	2,016	2,500	2,016
2016-11-15	2,012	2,012	2,006	2,008	1,500	2,008
2016-11-14	2,005	2,019	2,005	2,012	2,300	2,012
2016-11-11	2,002	2,024	2,002	2,006	3,300	2,006
2016-11-10	2,016	2,029	2,013	2,016	3,000	2,016
2016-11-09	2,016	2,020	1,945	1,975	4,900	1,975
2016-11-08	2,023	2,028	2,016	2,023	1,300	2,023
2016-11-07	2,011	2,027	2,011	2,023	900	2,023
2016-11-04	2,006	2,012	1,960	2,011	9,100	2,011
2016-11-02	2,018	2,022	2,015	2,019	2,400	2,019
2016-11-01	2,004	2,020	2,004	2,020	3,100	2,020
2016-10-31	2,046	2,046	2,002	2,003	5,900	2,003
2016-10-28	2,050	2,066	2,017	2,046	7,100	2,046
2016-10-27	2,067	2,067	2,030	2,036	2,400	2,036
2016-10-26	2,013	2,042	2,013	2,041	3,900	2,041
2016-10-25	2,012	2,018	2,012	2,017	1,300	2,017
2016-10-24	2,011	2,019	2,011	2,015	1,900	2,015
2016-10-21	2,012	2,012	2,010	2,011	900	2,011
2016-10-20	2,006	2,018	2,006	2,012	1,500	2,012
2016-10-19	1,990	2,017	1,990	2,005	1,200	2,005
2016-10-17	1,977	1,985	1,977	1,979	1,500	1,979
2016-10-13	1,985	1,991	1,978	1,988	1,500	1,988
2016-10-12	1,990	1,999	1,975	1,980	2,100	1,980
2016-10-11	1,978	1,990	1,975	1,984	2,700	1,984
2016-10-07	1,989	2,014	1,971	1,981	3,100	1,981
2016-10-06	2,010	2,010	1,989	1,989	2,800	1,989
2016-10-05	1,993	2,015	1,993	2,003	3,600	2,003
2016-10-04	2,008	2,010	1,994	2,010	2,500	2,010
2016-10-03	1,975	1,996	1,975	1,992	1,500	1,992
2016-09-30	1,989	1,990	1,970	1,974	1,300	1,974
2016-09-29	1,989	2,000	1,981	1,992	3,700	1,992
2016-09-28	1,977	1,999	1,977	1,989	2,500	1,989
2016-09-27	1,999	2,000	1,980	2,000	4,400	2,000
2016-09-26	1,981	2,000	1,981	1,999	7,500	1,999
2016-09-23	1,977	1,986	1,977	1,984	2,100	1,984
2016-09-21	1,984	1,984	1,975	1,984	1,700	1,984
2016-09-20	1,983	1,984	1,980	1,984	1,500	1,984
2016-09-16	1,981	1,985	1,971	1,984	1,900	1,984
2016-09-15	1,965	1,985	1,965	1,981	2,300	1,981
2016-09-14	1,951	1,984	1,951	1,978	2,100	1,978
2016-09-13	1,967	1,976	1,956	1,975	2,000	1,975
2016-09-12	1,940	1,967	1,940	1,967	800	1,967
2016-09-09	1,968	1,976	1,968	1,976	2,100	1,976
2016-09-08	1,981	1,981	1,966	1,976	2,400	1,976
2016-09-07	1,921	1,964	1,921	1,961	2,200	1,961
2016-09-06	1,916	1,928	1,916	1,927	900	1,927
2016-09-05	1,919	1,921	1,913	1,918	1,500	1,918
2016-09-02	1,920	1,933	1,919	1,923	3,100	1,923
2016-09-01	1,919	1,919	1,909	1,913	1,900	1,913
2016-08-31	1,907	1,911	1,906	1,908	2,200	1,908
2016-08-30	1,898	1,915	1,898	1,915	1,400	1,915
2016-08-29	1,915	1,915	1,901	1,903	600	1,903
2016-08-26	1,903	1,905	1,895	1,895	1,900	1,895
2016-08-25	1,900	1,920	1,900	1,914	1,200	1,914
2016-08-24	1,914	1,914	1,901	1,903	1,400	1,903
2016-08-23	1,897	1,914	1,897	1,914	3,100	1,914
2016-08-22	1,914	1,937	1,914	1,937	1,200	1,937
2016-08-19	1,891	1,924	1,891	1,904	2,400	1,904
2016-08-18	1,891	1,942	1,891	1,923	2,900	1,923
2016-08-17	1,876	1,925	1,876	1,922	3,400	1,922
2016-08-16	1,901	1,914	1,878	1,881	2,900	1,881
2016-08-15	1,910	1,930	1,901	1,901	1,900	1,901
2016-08-12	1,905	1,945	1,905	1,925	1,300	1,925
2016-08-10	1,904	1,913	1,904	1,905	2,200	1,905
2016-08-09	1,936	1,975	1,935	1,935	5,100	1,935
2016-08-08	1,900	1,927	1,866	1,899	4,800	1,899
2016-08-05	1,963	1,963	1,903	1,903	2,600	1,903
2016-08-04	1,946	1,979	1,920	1,923	3,100	1,923
2016-08-03	1,955	1,970	1,945	1,945	2,800	1,945
2016-08-02	1,968	1,980	1,956	1,957	3,300	1,957
2016-08-01	1,992	1,992	1,958	1,962	3,300	1,962
2016-07-29	1,986	1,992	1,982	1,992	1,600	1,992
2016-07-28	1,970	1,983	1,953	1,983	2,300	1,983
2016-07-27	1,988	1,989	1,973	1,977	800	1,977
2016-07-26	1,971	1,983	1,966	1,983	1,900	1,983
2016-07-25	1,962	1,991	1,962	1,969	3,300	1,969
2016-07-22	1,967	1,992	1,967	1,988	5,100	1,988
2016-07-21	1,978	1,986	1,970	1,980	1,800	1,980
2016-07-20	1,982	1,984	1,961	1,983	2,000	1,983
2016-07-19	1,982	1,994	1,935	1,982	2,900	1,982
2016-07-15	1,964	1,970	1,945	1,968	2,500	1,968
2016-07-14	1,956	1,979	1,955	1,970	3,100	1,970
2016-07-13	1,972	1,974	1,959	1,970	2,800	1,970
2016-07-12	1,965	1,985	1,940	1,972	6,100	1,972
2016-07-11	1,900	1,966	1,900	1,965	3,300	1,965
2016-07-08	1,895	1,940	1,880	1,884	4,500	1,884
2016-07-07	1,908	1,921	1,900	1,914	3,200	1,914
2016-07-06	1,915	1,939	1,915	1,932	2,900	1,932
2016-07-05	1,923	1,948	1,917	1,944	3,600	1,944
2016-07-04	1,932	1,950	1,919	1,946	4,200	1,946
2016-07-01	1,862	1,910	1,862	1,909	4,100	1,909
2016-06-30	1,873	1,885	1,839	1,862	4,200	1,862
2016-06-29	1,839	1,872	1,817	1,833	4,400	1,833
2016-06-28	1,758	1,809	1,754	1,806	6,200	1,806
2016-06-27	1,747	1,810	1,747	1,798	6,500	1,798
2016-06-24	1,834	1,834	1,721	1,746	12,800	1,746
2016-06-23	1,810	1,847	1,810	1,834	5,700	1,834
2016-06-22	1,803	1,809	1,787	1,805	5,600	1,805
2016-06-21	1,779	1,798	1,778	1,792	5,400	1,792
2016-06-20	1,780	1,792	1,775	1,779	8,700	1,779
2016-06-17	1,853	1,867	1,772	1,775	16,400	1,775
2016-06-16	1,937	1,940	1,845	1,855	14,300	1,855
2016-06-15	1,938	1,952	1,935	1,942	5,800	1,942
2016-06-14	1,952	1,970	1,942	1,951	8,800	1,951
2016-06-13	1,965	1,972	1,952	1,952	5,200	1,952
2016-06-10	1,983	1,983	1,961	1,975	10,400	1,975
2016-06-09	1,970	1,970	1,957	1,957	6,700	1,957
2016-06-08	1,961	1,964	1,954	1,963	5,800	1,963
2016-06-07	1,967	1,968	1,956	1,957	7,700	1,957
2016-06-06	1,977	1,981	1,965	1,972	5,200	1,972
2016-06-03	1,980	1,982	1,973	1,977	6,300	1,977
2016-06-02	1,997	1,997	1,971	1,973	4,100	1,973
2016-06-01	1,996	2,006	1,989	1,992	8,900	1,992
2016-05-31	1,990	1,992	1,986	1,989	4,600	1,989
2016-05-30	1,967	1,989	1,967	1,979	3,300	1,979
2016-05-27	1,969	1,970	1,963	1,966	4,800	1,966
2016-05-26	1,989	1,989	1,968	1,969	8,500	1,969
2016-05-25	1,999	2,000	1,964	1,965	8,000	1,965
2016-05-24	1,955	1,978	1,955	1,974	13,500	1,974
2016-05-23	1,998	1,998	1,944	1,952	23,400	1,952
2016-05-20	2,020	2,020	1,990	1,992	18,200	1,992
2016-05-19	2,070	2,070	2,001	2,005	22,300	2,005
2016-05-18	2,137	2,154	2,041	2,068	15,500	2,068
2016-05-17	2,194	2,198	2,100	2,120	11,700	2,120
2016-05-16	2,250	2,303	2,175	2,184	12,300	2,184
2016-05-13	2,447	2,447	2,301	2,325	2,000	2,325
2016-05-12	2,433	2,433	2,415	2,415	1,600	2,415
2016-05-11	2,438	2,447	2,395	2,418	2,000	2,418
2016-05-10	2,401	2,458	2,401	2,401	5,900	2,401
2016-05-09	2,430	2,455	2,430	2,451	2,900	2,451
2016-05-06	2,460	2,460	2,393	2,438	3,700	2,438
2016-05-02	2,333	2,426	2,333	2,422	5,000	2,422
2016-04-28	2,449	2,450	2,376	2,433	4,000	2,433
2016-04-27	2,427	2,450	2,409	2,448	4,100	2,448
2016-04-26	2,427	2,427	2,404	2,426	2,500	2,426
2016-04-25	2,391	2,429	2,391	2,429	1,700	2,429
2016-04-22	2,429	2,429	2,379	2,426	2,500	2,426
2016-04-21	2,410	2,430	2,366	2,430	6,200	2,430
2016-04-20	2,387	2,418	2,375	2,410	4,900	2,410
2016-04-19	2,380	2,409	2,380	2,409	9,600	2,409
2016-04-18	2,315	2,362	2,298	2,352	13,800	2,352
2016-04-15	2,270	2,294	2,270	2,282	1,500	2,282
2016-04-14	2,270	2,271	2,220	2,267	4,200	2,267
2016-04-13	2,299	2,342	2,264	2,270	2,000	2,270
2016-04-12	2,258	2,292	2,258	2,262	1,700	2,262
2016-04-11	2,257	2,260	2,242	2,258	1,700	2,258
2016-04-08	2,257	2,257	2,216	2,227	2,300	2,227
2016-04-07	2,250	2,267	2,206	2,264	3,100	2,264
2016-04-06	2,248	2,248	2,234	2,235	1,600	2,235
2016-04-05	2,285	2,288	2,238	2,248	4,800	2,248
2016-04-04	2,280	2,281	2,253	2,280	4,700	2,280
2016-04-01	2,327	2,327	2,250	2,250	7,800	2,250
2016-03-31	2,337	2,337	2,301	2,301	5,300	2,301
2016-03-30	2,340	2,370	2,303	2,337	5,600	2,337
2016-03-29	2,350	2,390	2,341	2,355	17,900	2,355
2016-03-28	2,500	2,532	2,500	2,520	15,800	2,520
2016-03-25	2,488	2,495	2,488	2,490	7,400	2,490
2016-03-24	2,492	2,495	2,481	2,488	7,700	2,488
2016-03-23	2,488	2,498	2,488	2,492	3,800	2,492
2016-03-22	2,488	2,498	2,488	2,494	4,300	2,494
2016-03-18	2,490	2,500	2,483	2,489	3,400	2,489
2016-03-17	2,501	2,505	2,495	2,503	4,600	2,503
2016-03-16	2,498	2,509	2,495	2,501	8,800	2,501
2016-03-15	2,460	2,488	2,458	2,488	4,000	2,488
2016-03-14	2,445	2,461	2,444	2,458	4,400	2,458
2016-03-11	2,421	2,439	2,417	2,433	4,000	2,433
2016-03-10	2,434	2,444	2,421	2,432	2,500	2,432
2016-03-09	2,450	2,450	2,432	2,434	1,700	2,434
2016-03-08	2,430	2,450	2,430	2,441	1,800	2,441
2016-03-07	2,425	2,445	2,425	2,435	3,500	2,435
2016-03-04	2,440	2,460	2,412	2,420	6,200	2,420
2016-03-03	2,430	2,440	2,425	2,440	3,100	2,440
2016-03-02	2,449	2,449	2,435	2,435	3,000	2,435
2016-03-01	2,426	2,428	2,403	2,423	2,200	2,423
2016-02-29	2,449	2,449	2,420	2,420	3,800	2,420
2016-02-26	2,441	2,458	2,440	2,445	3,700	2,445
2016-02-25	2,414	2,455	2,408	2,427	5,100	2,427
2016-02-24	2,398	2,410	2,392	2,408	5,000	2,408
2016-02-23	2,395	2,407	2,367	2,399	3,700	2,399
2016-02-22	2,334	2,398	2,334	2,395	3,600	2,395
2016-02-19	2,315	2,334	2,291	2,334	2,400	2,334
2016-02-18	2,298	2,312	2,298	2,312	2,900	2,312
2016-02-17	2,295	2,298	2,280	2,296	3,300	2,296
2016-02-16	2,243	2,296	2,229	2,262	3,400	2,262
2016-02-15	2,150	2,273	2,150	2,243	3,500	2,243
2016-02-12	2,120	2,159	2,073	2,073	7,900	2,073
2016-02-10	2,274	2,274	2,205	2,227	2,700	2,227
2016-02-09	2,252	2,334	2,252	2,257	3,100	2,257
2016-02-08	2,326	2,355	2,311	2,348	2,400	2,348
2016-02-05	2,320	2,326	2,310	2,326	3,500	2,326
2016-02-04	2,324	2,330	2,313	2,322	1,900	2,322
2016-02-03	2,340	2,341	2,304	2,319	3,700	2,319
2016-02-02	2,362	2,373	2,348	2,373	2,300	2,373
2016-02-01	2,290	2,368	2,290	2,350	5,800	2,350
2016-01-29	2,230	2,275	2,230	2,275	2,200	2,275
2016-01-28	2,278	2,278	2,202	2,202	5,900	2,202
2016-01-27	2,260	2,279	2,230	2,269	1,600	2,269
2016-01-26	2,166	2,255	2,166	2,246	2,500	2,246
2016-01-25	2,150	2,201	2,150	2,191	2,900	2,191
2016-01-22	2,096	2,150	2,096	2,142	5,000	2,142
2016-01-21	2,222	2,230	2,100	2,100	6,500	2,100
2016-01-20	2,253	2,297	2,240	2,240	3,300	2,240
2016-01-19	2,262	2,333	2,262	2,275	1,300	2,275
2016-01-18	2,237	2,290	2,237	2,262	3,900	2,262
2016-01-15	2,292	2,335	2,292	2,294	2,200	2,294
2016-01-14	2,335	2,335	2,295	2,295	3,500	2,295
2016-01-13	2,291	2,390	2,290	2,335	2,400	2,335
2016-01-12	2,350	2,350	2,282	2,282	5,200	2,282
2016-01-08	2,365	2,383	2,359	2,359	3,200	2,359
2016-01-07	2,351	2,394	2,350	2,362	2,600	2,362
2016-01-06	2,402	2,402	2,351	2,376	3,600	2,376
2016-01-05	2,408	2,432	2,402	2,402	5,300	2,402
2016-01-04	2,399	2,408	2,394	2,396	4,100	2,396

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

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2016年度]

3640 (株)電算の時系列データ [2016年度]