3640 (株)電算の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,956	1,990	1,950	1,984	4,900	1,984
2018-12-27	1,893	2,055	1,893	2,046	8,000	2,046
2018-12-26	1,812	1,919	1,812	1,886	5,000	1,886
2018-12-25	1,870	1,870	1,801	1,805	14,200	1,805
2018-12-21	1,903	1,909	1,885	1,896	11,500	1,896
2018-12-20	2,050	2,080	1,934	1,938	8,800	1,938
2018-12-19	2,081	2,085	2,055	2,055	4,700	2,055
2018-12-18	2,100	2,100	2,085	2,091	3,300	2,091
2018-12-17	2,081	2,118	2,081	2,110	3,900	2,110
2018-12-14	2,121	2,126	2,100	2,100	5,400	2,100
2018-12-13	2,125	2,125	2,120	2,120	2,100	2,120
2018-12-12	2,152	2,152	2,128	2,128	3,900	2,128
2018-12-11	2,152	2,155	2,152	2,152	1,900	2,152
2018-12-10	2,189	2,189	2,152	2,152	3,300	2,152
2018-12-07	2,183	2,192	2,183	2,189	2,500	2,189
2018-12-06	2,186	2,188	2,176	2,185	2,800	2,185
2018-12-05	2,200	2,202	2,177	2,177	8,600	2,177
2018-12-04	2,154	2,164	2,154	2,162	4,900	2,162
2018-12-03	2,140	2,149	2,126	2,148	4,100	2,148
2018-11-30	2,125	2,139	2,122	2,127	2,500	2,127
2018-11-29	2,137	2,140	2,119	2,122	2,000	2,122
2018-11-28	2,133	2,138	2,124	2,138	2,600	2,138
2018-11-27	2,117	2,135	2,114	2,135	2,300	2,135
2018-11-26	2,119	2,139	2,096	2,102	2,900	2,102
2018-11-22	2,142	2,142	2,100	2,115	4,100	2,115
2018-11-21	2,084	2,103	2,081	2,103	2,400	2,103
2018-11-20	2,068	2,098	2,068	2,096	3,600	2,096
2018-11-19	2,070	2,090	2,067	2,068	3,300	2,068
2018-11-16	2,070	2,076	2,070	2,073	2,200	2,073
2018-11-15	2,077	2,089	2,072	2,073	2,500	2,073
2018-11-14	2,083	2,100	2,079	2,080	2,700	2,080
2018-11-13	2,093	2,095	2,083	2,083	4,500	2,083
2018-11-12	2,110	2,110	2,100	2,104	1,300	2,104
2018-11-09	2,110	2,112	2,105	2,110	4,400	2,110
2018-11-08	2,120	2,120	2,112	2,113	2,400	2,113
2018-11-07	2,096	2,130	2,096	2,107	3,900	2,107
2018-11-06	2,094	2,115	2,089	2,096	3,200	2,096
2018-11-05	2,082	2,095	2,081	2,087	2,600	2,087
2018-11-02	2,151	2,151	2,081	2,086	5,300	2,086
2018-11-01	2,121	2,121	2,092	2,107	4,300	2,107
2018-10-31	2,098	2,122	2,090	2,121	6,300	2,121
2018-10-30	2,077	2,108	2,077	2,098	5,000	2,098
2018-10-29	2,102	2,115	2,092	2,093	3,600	2,093
2018-10-26	2,139	2,139	2,105	2,107	2,900	2,107
2018-10-25	2,147	2,147	2,112	2,112	5,100	2,112
2018-10-24	2,121	2,145	2,121	2,145	3,400	2,145
2018-10-23	2,151	2,151	2,120	2,120	4,300	2,120
2018-10-22	2,141	2,151	2,138	2,151	2,700	2,151
2018-10-19	2,141	2,158	2,140	2,141	4,400	2,141
2018-10-18	2,155	2,162	2,148	2,158	1,500	2,158
2018-10-17	2,162	2,194	2,148	2,151	3,100	2,151
2018-10-16	2,164	2,177	2,147	2,147	4,300	2,147
2018-10-15	2,195	2,195	2,176	2,176	2,300	2,176
2018-10-12	2,193	2,210	2,190	2,198	3,200	2,198
2018-10-11	2,216	2,216	2,191	2,201	3,000	2,201
2018-10-10	2,220	2,240	2,220	2,238	800	2,238
2018-10-09	2,237	2,241	2,228	2,228	1,400	2,228
2018-10-05	2,233	2,234	2,227	2,234	1,500	2,234
2018-10-04	2,231	2,240	2,228	2,231	1,600	2,231
2018-10-03	2,244	2,263	2,241	2,241	2,100	2,241
2018-10-02	2,270	2,270	2,261	2,263	2,400	2,263
2018-10-01	2,253	2,255	2,243	2,244	1,200	2,244
2018-09-28	2,254	2,259	2,240	2,254	1,200	2,254
2018-09-27	2,217	2,259	2,217	2,236	1,800	2,236
2018-09-26	2,230	2,234	2,213	2,215	4,300	2,215
2018-09-25	2,275	2,275	2,232	2,272	6,600	2,272
2018-09-21	2,235	2,241	2,225	2,225	2,300	2,225
2018-09-20	2,202	2,235	2,184	2,235	2,200	2,235
2018-09-19	2,177	2,208	2,177	2,208	4,500	2,208
2018-09-18	2,155	2,173	2,155	2,173	2,100	2,173
2018-09-14	2,158	2,160	2,155	2,155	3,700	2,155
2018-09-13	2,154	2,172	2,151	2,172	1,500	2,172
2018-09-12	2,178	2,178	2,150	2,154	1,000	2,154
2018-09-11	2,176	2,178	2,163	2,178	1,900	2,178
2018-09-10	2,155	2,172	2,154	2,172	1,800	2,172
2018-09-07	2,163	2,163	2,156	2,160	1,400	2,160
2018-09-06	2,168	2,181	2,158	2,163	1,500	2,163
2018-09-05	2,151	2,187	2,151	2,179	3,600	2,179
2018-09-04	2,173	2,179	2,156	2,163	2,000	2,163
2018-09-03	2,152	2,190	2,145	2,162	1,600	2,162
2018-08-31	2,150	2,160	2,146	2,148	3,300	2,148
2018-08-30	2,162	2,184	2,155	2,155	1,800	2,155
2018-08-29	2,156	2,189	2,155	2,164	1,600	2,164
2018-08-28	2,158	2,158	2,154	2,156	1,200	2,156
2018-08-27	2,176	2,177	2,153	2,158	1,600	2,158
2018-08-24	2,200	2,200	2,147	2,178	2,800	2,178
2018-08-23	2,118	2,137	2,110	2,114	3,000	2,114
2018-08-22	2,107	2,110	2,104	2,107	3,000	2,107
2018-08-21	2,195	2,217	2,127	2,127	6,500	2,127
2018-08-20	2,227	2,254	2,195	2,195	3,200	2,195
2018-08-17	2,242	2,245	2,222	2,227	1,000	2,227
2018-08-16	2,220	2,248	2,220	2,236	2,500	2,236
2018-08-15	2,236	2,236	2,228	2,230	700	2,230
2018-08-14	2,221	2,241	2,217	2,239	1,800	2,239
2018-08-13	2,211	2,250	2,211	2,221	1,600	2,221
2018-08-10	2,235	2,236	2,224	2,236	1,400	2,236
2018-08-09	2,232	2,234	2,219	2,221	1,600	2,221
2018-08-08	2,234	2,234	2,225	2,226	900	2,226
2018-08-07	2,204	2,231	2,204	2,222	1,200	2,222
2018-08-06	2,235	2,239	2,203	2,205	4,300	2,205
2018-08-03	2,251	2,280	2,237	2,237	3,200	2,237
2018-08-02	2,295	2,295	2,268	2,271	2,600	2,271
2018-08-01	2,273	2,278	2,271	2,272	2,000	2,272
2018-07-31	2,269	2,272	2,250	2,272	3,000	2,272
2018-07-30	2,251	2,275	2,251	2,271	2,500	2,271
2018-07-27	2,247	2,251	2,238	2,251	1,000	2,251
2018-07-26	2,268	2,268	2,253	2,257	1,100	2,257
2018-07-25	2,274	2,274	2,244	2,257	2,400	2,257
2018-07-24	2,236	2,240	2,236	2,236	1,100	2,236
2018-07-23	2,234	2,252	2,234	2,240	1,200	2,240
2018-07-20	2,235	2,242	2,235	2,240	1,500	2,240
2018-07-19	2,237	2,247	2,237	2,239	2,000	2,239
2018-07-18	2,244	2,251	2,237	2,251	2,300	2,251
2018-07-17	2,218	2,249	2,218	2,238	1,800	2,238
2018-07-13	2,237	2,238	2,221	2,232	2,200	2,232
2018-07-12	2,233	2,249	2,221	2,238	1,600	2,238
2018-07-11	2,248	2,248	2,232	2,238	2,400	2,238
2018-07-10	2,248	2,248	2,233	2,233	1,600	2,233
2018-07-09	2,216	2,245	2,213	2,232	1,600	2,232
2018-07-06	2,205	2,229	2,203	2,216	3,200	2,216
2018-07-05	2,211	2,233	2,206	2,208	2,700	2,208
2018-07-04	2,218	2,243	2,214	2,220	3,400	2,220
2018-07-03	2,235	2,250	2,215	2,233	4,500	2,233
2018-07-02	2,220	2,230	2,219	2,224	2,700	2,224
2018-06-29	2,211	2,228	2,210	2,219	1,900	2,219
2018-06-28	2,201	2,214	2,201	2,203	2,400	2,203
2018-06-27	2,233	2,233	2,211	2,211	1,900	2,211
2018-06-26	2,219	2,219	2,203	2,210	1,200	2,210
2018-06-25	2,264	2,265	2,211	2,228	5,500	2,228
2018-06-22	2,202	2,214	2,202	2,214	1,500	2,214
2018-06-21	2,222	2,229	2,209	2,209	2,200	2,209
2018-06-20	2,201	2,221	2,201	2,210	3,800	2,210
2018-06-19	2,230	2,230	2,200	2,206	2,300	2,206
2018-06-18	2,224	2,224	2,208	2,217	3,000	2,217
2018-06-15	2,260	2,260	2,233	2,234	2,900	2,234
2018-06-14	2,270	2,270	2,247	2,262	1,700	2,262
2018-06-13	2,250	2,272	2,250	2,272	4,300	2,272
2018-06-12	2,251	2,259	2,251	2,251	1,700	2,251
2018-06-11	2,263	2,263	2,247	2,251	2,500	2,251
2018-06-08	2,226	2,248	2,226	2,247	2,900	2,247
2018-06-07	2,222	2,235	2,222	2,232	3,500	2,232
2018-06-06	2,252	2,259	2,218	2,221	4,100	2,221
2018-06-05	2,281	2,281	2,231	2,264	9,600	2,264
2018-06-04	2,253	2,253	2,215	2,231	5,400	2,231
2018-06-01	2,198	2,209	2,198	2,203	2,300	2,203
2018-05-31	2,205	2,205	2,196	2,198	2,400	2,198
2018-05-30	2,211	2,211	2,191	2,193	5,600	2,193
2018-05-29	2,223	2,236	2,210	2,216	2,700	2,216
2018-05-28	2,226	2,235	2,220	2,223	2,300	2,223
2018-05-25	2,275	2,275	2,229	2,231	4,700	2,231
2018-05-24	2,234	2,239	2,224	2,227	2,100	2,227
2018-05-23	2,237	2,237	2,228	2,237	3,400	2,237
2018-05-22	2,236	2,242	2,230	2,239	3,600	2,239
2018-05-21	2,238	2,240	2,235	2,235	3,200	2,235
2018-05-18	2,211	2,238	2,210	2,238	5,600	2,238
2018-05-17	2,215	2,246	2,207	2,210	11,700	2,210
2018-05-16	2,330	2,330	2,206	2,215	34,100	2,215
2018-05-15	2,390	2,390	2,374	2,379	2,700	2,379
2018-05-14	2,370	2,380	2,365	2,380	3,400	2,380
2018-05-11	2,370	2,375	2,362	2,372	2,700	2,372
2018-05-10	2,383	2,384	2,360	2,363	3,000	2,363
2018-05-09	2,380	2,384	2,366	2,380	4,400	2,380
2018-05-08	2,353	2,387	2,353	2,369	3,600	2,369
2018-05-07	2,350	2,379	2,350	2,353	5,600	2,353
2018-05-02	2,360	2,360	2,335	2,350	5,700	2,350
2018-05-01	2,341	2,355	2,339	2,341	3,900	2,341
2018-04-27	2,365	2,365	2,341	2,341	3,600	2,341
2018-04-26	2,352	2,370	2,352	2,365	4,200	2,365
2018-04-25	2,359	2,359	2,340	2,348	3,200	2,348
2018-04-24	2,336	2,345	2,330	2,345	5,900	2,345
2018-04-23	2,337	2,357	2,337	2,339	2,100	2,339
2018-04-20	2,357	2,358	2,338	2,339	4,800	2,339
2018-04-19	2,357	2,357	2,339	2,346	2,100	2,346
2018-04-18	2,358	2,358	2,340	2,356	3,800	2,356
2018-04-17	2,331	2,378	2,330	2,339	7,700	2,339
2018-04-16	2,380	2,400	2,372	2,400	4,900	2,400
2018-04-13	2,350	2,352	2,335	2,349	4,500	2,349
2018-04-12	2,331	2,356	2,331	2,350	1,900	2,350
2018-04-11	2,371	2,371	2,350	2,359	4,300	2,359
2018-04-10	2,398	2,400	2,377	2,378	5,000	2,378
2018-04-09	2,363	2,398	2,363	2,396	4,300	2,396
2018-04-06	2,390	2,390	2,353	2,353	2,100	2,353
2018-04-05	2,364	2,390	2,358	2,383	4,500	2,383
2018-04-04	2,398	2,398	2,362	2,364	4,800	2,364
2018-04-03	2,319	2,422	2,310	2,368	10,100	2,368
2018-03-30	2,400	2,404	2,360	2,369	6,300	2,369
2018-03-29	2,427	2,435	2,364	2,392	11,800	2,392
2018-03-28	2,400	2,424	2,380	2,423	31,000	2,423
2018-03-27	2,527	2,535	2,501	2,511	32,700	2,511
2018-03-26	2,504	2,525	2,489	2,514	23,000	2,514
2018-03-23	2,598	2,598	2,515	2,526	23,800	2,526
2018-03-22	2,598	2,605	2,589	2,602	8,700	2,602
2018-03-20	2,588	2,595	2,580	2,585	13,200	2,585
2018-03-19	2,625	2,625	2,591	2,599	28,700	2,599
2018-03-16	2,620	2,639	2,615	2,633	14,900	2,633
2018-03-15	2,634	2,636	2,620	2,631	4,100	2,631
2018-03-14	2,600	2,649	2,600	2,635	3,800	2,635
2018-03-13	2,570	2,615	2,570	2,614	6,200	2,614
2018-03-12	2,569	2,585	2,568	2,585	5,600	2,585
2018-03-09	2,558	2,572	2,552	2,554	6,100	2,554
2018-03-08	2,588	2,588	2,559	2,562	4,200	2,562
2018-03-07	2,584	2,586	2,581	2,584	4,600	2,584
2018-03-06	2,578	2,590	2,567	2,574	5,900	2,574
2018-03-05	2,580	2,583	2,557	2,562	4,500	2,562
2018-03-02	2,624	2,624	2,578	2,583	8,800	2,583
2018-03-01	2,636	2,653	2,627	2,627	6,100	2,627
2018-02-28	2,631	2,646	2,631	2,636	5,100	2,636
2018-02-27	2,648	2,649	2,622	2,645	3,900	2,645
2018-02-26	2,617	2,640	2,599	2,636	5,500	2,636
2018-02-23	2,594	2,595	2,558	2,592	5,100	2,592
2018-02-22	2,563	2,563	2,550	2,560	2,600	2,560
2018-02-21	2,554	2,570	2,551	2,562	2,900	2,562
2018-02-20	2,546	2,554	2,537	2,554	2,600	2,554
2018-02-19	2,548	2,549	2,536	2,546	2,700	2,546
2018-02-16	2,471	2,528	2,470	2,508	2,800	2,508
2018-02-15	2,472	2,494	2,467	2,471	4,200	2,471
2018-02-14	2,485	2,485	2,452	2,452	5,000	2,452
2018-02-13	2,550	2,553	2,486	2,488	4,600	2,488
2018-02-09	2,481	2,507	2,481	2,505	7,300	2,505
2018-02-08	2,507	2,550	2,507	2,530	5,300	2,530
2018-02-07	2,565	2,578	2,494	2,508	6,800	2,508
2018-02-06	2,480	2,489	2,440	2,465	15,900	2,465
2018-02-05	2,601	2,602	2,592	2,592	8,200	2,592
2018-02-02	2,661	2,661	2,612	2,618	7,000	2,618
2018-02-01	2,626	2,628	2,611	2,611	4,000	2,611
2018-01-31	2,602	2,628	2,601	2,614	5,800	2,614
2018-01-30	2,623	2,623	2,602	2,602	5,600	2,602
2018-01-29	2,628	2,669	2,623	2,623	6,200	2,623
2018-01-26	2,668	2,668	2,625	2,625	5,100	2,625
2018-01-25	2,679	2,679	2,650	2,651	5,700	2,651
2018-01-24	2,633	2,643	2,620	2,643	3,600	2,643
2018-01-23	2,633	2,633	2,616	2,620	1,700	2,620
2018-01-22	2,590	2,629	2,590	2,602	4,000	2,602
2018-01-19	2,603	2,608	2,600	2,601	1,900	2,601
2018-01-18	2,599	2,633	2,588	2,597	5,900	2,597
2018-01-17	2,592	2,595	2,581	2,590	3,200	2,590
2018-01-16	2,619	2,630	2,587	2,604	4,500	2,604
2018-01-15	2,630	2,631	2,619	2,619	2,900	2,619
2018-01-12	2,625	2,645	2,621	2,621	5,200	2,621
2018-01-11	2,581	2,646	2,575	2,646	7,900	2,646
2018-01-10	2,560	2,579	2,560	2,578	3,100	2,578
2018-01-09	2,548	2,570	2,548	2,559	5,900	2,559
2018-01-05	2,580	2,580	2,543	2,545	5,900	2,545
2018-01-04	2,540	2,578	2,540	2,564	5,500	2,564

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 [2018年度]

3640 (株)電算の時系列データ [2018年度]