1. HOME >
  2. 株価時系列 >
  3. 3640 >
  4. 2017年

3640 (株)電算 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,5372,5392,5202,5202,8002,520
2017-12-282,5302,5382,5202,5202,2002,520
2017-12-272,5102,5352,5102,5285,0002,528
2017-12-262,5042,5082,4962,5063,5002,506
2017-12-252,4972,5112,4932,5043,9002,504
2017-12-222,4902,5022,4902,4974,9002,497
2017-12-212,4972,4992,4902,4903,4002,490
2017-12-202,4802,4982,4802,4941,9002,494
2017-12-192,4902,4942,4852,4853,6002,485
2017-12-182,4952,4952,4772,4892,0002,489
2017-12-152,4812,4822,4682,4812,9002,481
2017-12-142,4622,4802,4602,4802,7002,480
2017-12-132,4562,4702,4512,4623,4002,462
2017-12-122,4542,4562,4432,4562,2002,456
2017-12-112,4482,4542,4172,4513,3002,451
2017-12-082,4422,4612,4422,4483,8002,448
2017-12-072,4452,4732,4452,4592,5002,459
2017-12-062,4472,4592,4402,4452,4002,445
2017-12-052,4652,4652,4032,4474,3002,447
2017-12-042,4502,4702,4502,4632,3002,463
2017-12-012,4312,4492,4312,4453,1002,445
2017-11-302,4462,4462,4262,4312,2002,431
2017-11-292,4522,4662,4472,4473,5002,447
2017-11-282,4492,4502,4432,4501,6002,450
2017-11-272,4432,4482,4402,4471,6002,447
2017-11-242,4442,4462,4352,4452,5002,445
2017-11-222,4452,4692,4422,4434,0002,443
2017-11-212,4622,4622,4452,4451,9002,445
2017-11-202,4462,4682,4412,4623,2002,462
2017-11-172,4582,4592,4342,4472,6002,447
2017-11-162,4302,4602,4302,4582,4002,458
2017-11-152,4642,4642,4302,4333,5002,433
2017-11-132,4802,4872,4702,4782,4002,478
2017-11-102,4622,4792,4622,4781,9002,478
2017-11-092,4852,4872,4642,4864,9002,486
2017-11-082,4662,4732,4472,4583,8002,458
2017-11-072,4352,4552,4352,4553,6002,455
2017-11-062,4142,4452,4142,4294,1002,429
2017-11-022,4782,4782,3902,4435,7002,443
2017-11-012,4202,4522,4202,4524,2002,452
2017-10-312,4352,4402,4042,4145,4002,414
2017-10-302,4392,4492,4302,4484,3002,448
2017-10-272,4392,4402,4212,4393,4002,439
2017-10-262,4202,4382,4162,4381,7002,438
2017-10-252,4062,4302,4002,4283,7002,428
2017-10-242,3902,4092,3902,4054,1002,405
2017-10-232,3652,3902,3532,3713,2002,371
2017-10-202,3412,3512,3412,3451,8002,345
2017-10-192,3432,3592,3402,3412,2002,341
2017-10-182,3552,3802,3502,3552,6002,355
2017-10-172,3552,3552,3452,3551,8002,355
2017-10-162,3502,3872,3502,3553,1002,355
2017-10-132,3362,3462,3352,3461,2002,346
2017-10-122,3452,3502,3402,3461,1002,346
2017-10-112,3312,3442,3312,3441,1002,344
2017-10-102,3312,3402,3282,3382,2002,338
2017-10-062,3312,3362,3232,3311,6002,331
2017-10-052,3482,3482,3262,3318002,331
2017-10-042,3222,3382,3222,3381,8002,338
2017-10-032,3502,3602,3222,3423,2002,342
2017-10-022,3352,3452,3262,3412,4002,341
2017-09-292,3282,3302,3152,3152,2002,315
2017-09-282,3102,3332,3102,3202,3002,320
2017-09-272,3002,3002,2672,2991,7002,299
2017-09-262,2742,3002,2742,3004,4002,300
2017-09-252,2772,2822,2742,2749002,274
2017-09-222,2692,2832,2622,2771,1002,277
2017-09-212,2522,2692,2522,2691,0002,269
2017-09-202,2682,2682,2462,2571,7002,257
2017-09-192,2312,2682,2312,2682,1002,268
2017-09-152,2352,2432,2232,2312,1002,231
2017-09-142,2642,2642,2302,2352,7002,235
2017-09-132,2642,2642,2462,2558002,255
2017-09-122,2722,2722,2312,2537002,253
2017-09-112,2642,2642,2322,2471,0002,247
2017-09-082,2352,2692,2272,2392,3002,239
2017-09-072,2832,2832,2232,2641,7002,264
2017-09-062,2562,2632,2532,2541,7002,254
2017-09-052,2832,2832,2572,2573,1002,257
2017-09-042,2842,2842,2572,2833,8002,283
2017-09-012,2422,2992,2422,2621,8002,262
2017-08-312,2422,2452,2342,2347002,234
2017-08-302,2452,2452,2112,2421,9002,242
2017-08-292,2412,2412,2322,2398002,239
2017-08-282,2452,2452,2112,2141,6002,214
2017-08-252,2222,2382,2202,2381,0002,238
2017-08-242,2322,2322,2232,2234002,223
2017-08-232,2212,2442,2212,2391,1002,239
2017-08-222,2252,2292,2192,2279002,227
2017-08-212,2232,2252,2172,2176002,217
2017-08-182,2292,2462,2212,2233,0002,223
2017-08-172,2422,2422,2192,2293,5002,229
2017-08-162,2222,2492,2222,2421,1002,242
2017-08-152,2352,2482,2352,2418002,241
2017-08-142,2162,2402,2162,2241,7002,224
2017-08-102,2492,2502,2382,2421,3002,242
2017-08-092,2502,2502,2402,2471,5002,247
2017-08-082,2552,2552,2512,2541,4002,254
2017-08-072,2502,2552,2462,2531,7002,253
2017-08-042,2572,2572,2322,2453,1002,245
2017-08-032,2512,2602,2452,2562,9002,256
2017-08-022,2212,2622,2102,2604,8002,260
2017-08-012,2472,2472,2282,2433,7002,243
2017-07-312,2702,2802,2102,2109,5002,210
2017-07-282,2202,2702,2202,2616,1002,261
2017-07-272,2102,2242,2072,2192,0002,219
2017-07-262,2172,2202,2052,2071,6002,207
2017-07-252,2122,2192,2102,2151,5002,215
2017-07-242,2372,2392,2162,2323,0002,232
2017-07-212,2202,2302,2202,2253,3002,225
2017-07-202,2112,2212,2112,2201,8002,220
2017-07-192,2152,2152,2102,2121,5002,212
2017-07-182,2132,2162,2032,2052,7002,205
2017-07-142,2052,2122,2052,2121,6002,212
2017-07-132,2102,2152,2052,2051,5002,205
2017-07-122,2102,2192,2022,2021,4002,202
2017-07-112,2202,2272,2002,2002,6002,200
2017-07-102,2252,2322,2132,2191,8002,219
2017-07-072,2092,2142,1892,1892,2002,189
2017-07-062,1992,2262,1992,2092,7002,209
2017-07-052,1882,1982,1852,1942,1002,194
2017-07-042,2032,2052,1892,1942,0002,194
2017-07-032,2002,2052,1892,1893,3002,189
2017-06-302,1962,2042,1882,2041,4002,204
2017-06-292,1962,2102,1912,2062,0002,206
2017-06-282,2052,2172,1912,1963,5002,196
2017-06-272,2202,2212,2052,2053,3002,205
2017-06-262,2282,2502,2182,2182,5002,218
2017-06-232,2202,2212,2202,2207002,220
2017-06-222,2292,2362,2212,2211,2002,221
2017-06-212,2252,2502,2212,2262,3002,226
2017-06-202,2572,2572,2242,2242,5002,224
2017-06-192,2482,2522,2262,2291,7002,229
2017-06-162,2272,2272,2102,2142,0002,214
2017-06-152,2152,2242,2122,2121,0002,212
2017-06-142,2482,2482,2122,2431,1002,243
2017-06-132,2122,2232,2082,2081,1002,208
2017-06-122,2212,2342,2112,2122,2002,212
2017-06-092,2402,2592,2352,2382,8002,238
2017-06-082,2612,2842,2402,2404,5002,240
2017-06-072,2462,2662,2452,2591,6002,259
2017-06-062,2772,2772,2432,2462,0002,246
2017-06-052,2462,2792,2462,2781,4002,278
2017-06-022,3002,3002,2752,2803,8002,280
2017-06-012,2862,3062,2862,2891,9002,289
2017-05-312,2622,3012,2622,2861,3002,286
2017-05-302,2592,2902,2592,2613,2002,261
2017-05-292,2722,2832,2582,2582,8002,258
2017-05-262,3002,3002,2632,2682,8002,268
2017-05-252,2812,3062,2812,3061,4002,306
2017-05-242,3152,3152,2832,3043,0002,304
2017-05-232,3172,3262,2862,3195,4002,319
2017-05-222,3032,3402,2402,3356,7002,335
2017-05-192,3212,3432,3022,3314,4002,331
2017-05-182,3312,3462,2872,3467,4002,346
2017-05-172,2992,3422,2602,3339,8002,333
2017-05-162,2692,3162,2502,30713,1002,307
2017-05-152,2142,2492,2012,2014,3002,201
2017-05-122,2242,2262,2032,2233,7002,223
2017-05-112,2452,2492,2112,2423,8002,242
2017-05-102,2422,2542,2202,2455,6002,245
2017-05-092,2552,2552,2332,2423,3002,242
2017-05-082,2122,2562,2122,2435,3002,243
2017-05-022,2002,2162,1962,2123,4002,212
2017-05-012,1872,1982,1712,1815,2002,181
2017-04-282,2002,2122,1762,1773,7002,177
2017-04-272,1932,2322,1932,2004,1002,200
2017-04-262,1722,1972,1722,1873,4002,187
2017-04-252,2002,2002,1702,1705,7002,170
2017-04-242,1952,2172,1952,2004,0002,200
2017-04-212,2072,2452,1912,1915,4002,191
2017-04-202,2322,2322,2012,2068,1002,206
2017-04-192,2892,2932,2502,25113,5002,251
2017-04-182,2512,3582,2412,29448,4002,294
2017-04-172,0832,0902,0812,0899002,089
2017-04-142,0902,0922,0662,0832,1002,083
2017-04-132,1032,1042,0902,0903,7002,090
2017-04-122,1362,1362,1122,1251,8002,125
2017-04-112,1712,1712,1362,1411,6002,141
2017-04-102,1602,2042,1602,1603,3002,160
2017-04-072,2022,2052,1302,1538,5002,153
2017-04-062,2602,2602,2002,2067,2002,206
2017-04-052,2692,3112,2682,2745,6002,274
2017-04-042,2712,3382,2502,2996,9002,299
2017-04-032,2402,2802,2002,2726,9002,272
2017-03-312,3002,3002,2552,2608,1002,260
2017-03-302,3382,3382,2812,3008,8002,300
2017-03-292,3722,4002,3352,34932,7002,349
2017-03-282,4992,4992,4312,44024,5002,440
2017-03-272,4652,4692,4532,45617,6002,456
2017-03-242,4682,4902,4682,4828,5002,482
2017-03-232,4902,5062,4802,4975,8002,497
2017-03-222,4912,5042,4892,4895,9002,489
2017-03-212,4972,5042,4932,4994,8002,499
2017-03-172,4882,4962,4852,4964,3002,496
2017-03-162,4862,4962,4802,4966,2002,496
2017-03-152,5032,5032,4812,4865,4002,486
2017-03-142,5242,5292,5002,5037,6002,503
2017-03-132,5302,5382,5212,5247,2002,524
2017-03-102,5312,5422,5302,5398,7002,539
2017-03-092,5382,5472,5352,5394,1002,539
2017-03-082,5192,5312,5192,5316,7002,531
2017-03-072,5192,5262,5192,5254,2002,525
2017-03-062,5102,5212,5102,5133,3002,513
2017-03-032,5102,5162,5002,5092,7002,509
2017-03-022,5142,5202,5112,5205,4002,520
2017-03-012,4982,5082,4922,5005,7002,500
2017-02-282,4932,4962,4902,4943,2002,494
2017-02-272,4992,4992,4842,4885,3002,488
2017-02-242,4702,4972,4512,4904,2002,490
2017-02-232,4482,4642,4482,4643,3002,464
2017-02-222,4472,4492,4442,4441,1002,444
2017-02-212,4202,4442,4202,4441,9002,444
2017-02-202,4442,4442,4202,4333,0002,433
2017-02-172,4062,4402,4032,4242,0002,424
2017-02-162,4182,4352,3852,4067,1002,406
2017-02-152,4182,4182,4042,4111,9002,411
2017-02-142,4062,4102,3932,4072,4002,407
2017-02-132,3922,4102,3922,4063,3002,406
2017-02-102,4012,4142,3952,4002,4002,400
2017-02-092,3802,4102,3802,4013,8002,401
2017-02-082,3602,3922,3602,3801,7002,380
2017-02-072,3702,3772,3432,3602,2002,360
2017-02-062,3602,3702,3302,3704,8002,370
2017-02-032,3802,3802,3712,3722,8002,372
2017-02-022,3832,3842,3732,3823,8002,382
2017-02-012,3862,4052,3802,3917,2002,391
2017-01-312,3612,3902,3132,3835,4002,383
2017-01-302,3912,4112,3912,4003,8002,400
2017-01-272,4122,4122,4012,4021,2002,402
2017-01-262,3922,4052,3902,3964,1002,396
2017-01-252,3902,4002,3882,3951,7002,395
2017-01-242,3642,3782,3642,3771,4002,377
2017-01-232,3602,3752,3582,3731,5002,373
2017-01-202,3442,3652,3442,3601,1002,360
2017-01-192,3542,3632,3422,3472,8002,347
2017-01-182,3352,3532,3352,3532,7002,353
2017-01-172,3562,3892,3502,3644,7002,364
2017-01-162,3972,3992,3772,3803,4002,380
2017-01-132,3852,3982,3762,3923,2002,392
2017-01-122,3912,3992,3902,3934,7002,393
2017-01-112,3872,4052,3872,4004,3002,400
2017-01-102,3902,3952,3772,3775,9002,377
2017-01-062,3212,3702,3192,3516,2002,351
2017-01-052,3302,3372,3182,3374,6002,337
2017-01-042,3002,3292,3002,3275,7002,327

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