3640 (株)電算の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,282	2,298	2,278	2,278	2,500	2,278
2019-12-27	2,275	2,282	2,257	2,282	3,600	2,282
2019-12-26	2,268	2,270	2,260	2,270	2,300	2,270
2019-12-25	2,266	2,269	2,258	2,264	4,700	2,264
2019-12-24	2,246	2,254	2,245	2,254	2,300	2,254
2019-12-23	2,245	2,247	2,240	2,247	2,800	2,247
2019-12-20	2,240	2,242	2,234	2,242	1,400	2,242
2019-12-19	2,239	2,239	2,238	2,239	1,100	2,239
2019-12-18	2,228	2,233	2,223	2,233	1,800	2,233
2019-12-17	2,220	2,234	2,220	2,225	1,700	2,225
2019-12-16	2,221	2,242	2,220	2,234	3,300	2,234
2019-12-13	2,254	2,255	2,247	2,247	3,500	2,247
2019-12-12	2,240	2,248	2,236	2,242	1,600	2,242
2019-12-11	2,238	2,255	2,238	2,240	2,900	2,240
2019-12-10	2,245	2,251	2,234	2,240	3,400	2,240
2019-12-09	2,260	2,262	2,246	2,246	5,400	2,246
2019-12-06	2,231	2,244	2,216	2,244	3,900	2,244
2019-12-05	2,200	2,270	2,199	2,240	13,700	2,240
2019-12-04	2,177	2,196	2,177	2,196	3,400	2,196
2019-12-03	2,166	2,191	2,166	2,183	4,500	2,183
2019-12-02	2,172	2,177	2,167	2,175	2,100	2,175
2019-11-29	2,165	2,174	2,161	2,172	1,100	2,172
2019-11-28	2,177	2,177	2,151	2,166	1,100	2,166
2019-11-27	2,145	2,177	2,145	2,177	2,100	2,177
2019-11-26	2,185	2,186	2,137	2,137	3,700	2,137
2019-11-25	2,192	2,192	2,179	2,189	3,100	2,189
2019-11-22	2,176	2,184	2,175	2,184	3,000	2,184
2019-11-21	2,136	2,176	2,136	2,176	2,700	2,176
2019-11-20	2,116	2,144	2,116	2,133	2,500	2,133
2019-11-19	2,130	2,138	2,112	2,112	4,300	2,112
2019-11-18	2,160	2,165	2,130	2,130	4,200	2,130
2019-11-15	2,168	2,173	2,168	2,170	2,300	2,170
2019-11-14	2,170	2,170	2,157	2,163	2,200	2,163
2019-11-13	2,189	2,189	2,180	2,180	1,000	2,180
2019-11-12	2,179	2,189	2,167	2,189	3,200	2,189
2019-11-11	2,163	2,179	2,163	2,179	3,900	2,179
2019-11-08	2,159	2,170	2,156	2,163	3,800	2,163
2019-11-07	2,150	2,160	2,150	2,158	2,300	2,158
2019-11-06	2,143	2,160	2,143	2,160	1,400	2,160
2019-11-05	2,140	2,155	2,135	2,147	2,400	2,147
2019-11-01	2,129	2,134	2,121	2,134	800	2,134
2019-10-31	2,143	2,143	2,110	2,129	2,200	2,129
2019-10-30	2,110	2,159	2,105	2,159	6,200	2,159
2019-10-29	2,095	2,118	2,095	2,113	2,300	2,113
2019-10-28	2,099	2,100	2,093	2,094	1,100	2,094
2019-10-25	2,100	2,100	2,089	2,099	2,600	2,099
2019-10-24	2,077	2,091	2,077	2,091	2,100	2,091
2019-10-23	2,080	2,083	2,072	2,083	1,400	2,083
2019-10-21	2,065	2,077	2,065	2,077	1,000	2,077
2019-10-18	2,076	2,079	2,070	2,079	1,500	2,079
2019-10-17	2,065	2,066	2,062	2,065	1,200	2,065
2019-10-16	2,082	2,082	2,068	2,080	2,300	2,080
2019-10-15	2,079	2,079	2,070	2,078	1,400	2,078
2019-10-11	2,078	2,078	2,054	2,063	1,100	2,063
2019-10-10	2,080	2,080	2,052	2,056	1,500	2,056
2019-10-09	2,040	2,080	2,040	2,080	1,900	2,080
2019-10-08	2,047	2,057	2,047	2,057	800	2,057
2019-10-07	2,045	2,045	2,039	2,043	700	2,043
2019-10-04	2,057	2,057	2,035	2,056	1,200	2,056
2019-10-03	2,030	2,057	2,030	2,057	900	2,057
2019-10-02	2,053	2,060	2,033	2,051	1,700	2,051
2019-10-01	2,053	2,053	2,035	2,053	2,300	2,053
2019-09-30	2,021	2,055	2,021	2,049	2,800	2,049
2019-09-27	2,037	2,037	2,029	2,029	800	2,029
2019-09-26	2,042	2,052	2,031	2,047	3,500	2,047
2019-09-25	2,065	2,065	2,015	2,042	3,300	2,042
2019-09-24	2,005	2,050	2,005	2,050	4,900	2,050
2019-09-20	2,022	2,038	2,015	2,034	1,900	2,034
2019-09-19	2,031	2,040	2,026	2,040	3,100	2,040
2019-09-18	2,038	2,038	2,021	2,026	1,200	2,026
2019-09-17	2,013	2,034	2,013	2,026	800	2,026
2019-09-13	2,037	2,040	2,018	2,040	5,000	2,040
2019-09-12	2,027	2,030	2,017	2,030	2,200	2,030
2019-09-11	2,020	2,028	2,010	2,028	2,800	2,028
2019-09-10	2,014	2,026	2,003	2,021	1,200	2,021
2019-09-09	2,020	2,020	2,014	2,014	500	2,014
2019-09-06	2,001	2,020	2,001	2,020	600	2,020
2019-09-05	2,002	2,018	2,002	2,018	800	2,018
2019-09-04	2,010	2,018	2,002	2,002	900	2,002
2019-09-03	2,015	2,030	2,013	2,017	2,000	2,017
2019-09-02	1,997	2,015	1,996	2,015	1,000	2,015
2019-08-30	2,007	2,017	1,999	2,016	3,300	2,016
2019-08-29	2,025	2,025	2,004	2,004	1,700	2,004
2019-08-28	2,009	2,025	2,009	2,025	1,100	2,025
2019-08-27	2,008	2,030	2,008	2,018	1,500	2,018
2019-08-26	1,996	2,008	1,995	2,008	1,800	2,008
2019-08-23	2,032	2,032	2,013	2,025	1,800	2,025
2019-08-22	2,022	2,025	2,019	2,025	700	2,025
2019-08-21	2,000	2,022	1,995	2,022	1,200	2,022
2019-08-20	1,995	2,028	1,993	2,028	1,100	2,028
2019-08-19	2,006	2,006	1,971	1,977	1,100	1,977
2019-08-16	1,992	2,012	1,992	2,008	2,600	2,008
2019-08-15	1,961	1,987	1,961	1,981	900	1,981
2019-08-14	1,995	1,995	1,978	1,994	900	1,994
2019-08-13	1,972	1,995	1,972	1,995	2,500	1,995
2019-08-09	1,995	1,995	1,966	1,972	1,600	1,972
2019-08-08	2,025	2,025	1,963	1,980	4,400	1,980
2019-08-07	1,969	2,002	1,969	1,992	2,700	1,992
2019-08-06	1,981	1,981	1,951	1,966	2,300	1,966
2019-08-05	1,995	1,997	1,989	1,989	3,100	1,989
2019-08-02	2,043	2,043	2,012	2,012	3,300	2,012
2019-08-01	2,040	2,043	2,038	2,043	1,300	2,043
2019-07-31	2,038	2,044	2,034	2,035	1,800	2,035
2019-07-30	2,026	2,039	2,021	2,032	1,700	2,032
2019-07-29	2,035	2,035	2,028	2,033	700	2,033
2019-07-26	2,030	2,030	2,021	2,022	1,200	2,022
2019-07-25	2,049	2,049	2,022	2,030	3,100	2,030
2019-07-24	2,022	2,040	2,018	2,040	2,100	2,040
2019-07-23	1,996	2,022	1,996	2,022	1,400	2,022
2019-07-22	1,972	1,998	1,972	1,997	2,100	1,997
2019-07-19	1,979	1,983	1,961	1,963	3,500	1,963
2019-07-18	1,974	1,993	1,973	1,982	2,100	1,982
2019-07-17	1,960	1,995	1,955	1,965	2,600	1,965
2019-07-16	1,995	1,995	1,960	1,970	3,200	1,970
2019-07-12	2,028	2,036	1,993	1,993	2,500	1,993
2019-07-11	2,011	2,039	2,010	2,028	1,800	2,028
2019-07-10	2,034	2,045	2,011	2,011	2,400	2,011
2019-07-09	2,018	2,032	2,002	2,032	1,900	2,032
2019-07-08	2,016	2,031	2,000	2,013	2,400	2,013
2019-07-05	2,031	2,031	2,005	2,022	1,800	2,022
2019-07-04	2,045	2,045	2,030	2,031	800	2,031
2019-07-03	2,012	2,043	2,011	2,040	2,100	2,040
2019-07-02	2,029	2,029	2,003	2,024	3,200	2,024
2019-07-01	2,017	2,022	1,995	2,020	2,400	2,020
2019-06-28	2,002	2,017	1,991	1,991	2,800	1,991
2019-06-27	2,007	2,013	2,000	2,013	1,800	2,013
2019-06-26	2,011	2,011	2,002	2,002	1,000	2,002
2019-06-25	2,038	2,038	1,996	2,012	4,700	2,012
2019-06-24	1,991	2,000	1,991	1,998	1,400	1,998
2019-06-21	2,008	2,008	1,995	1,995	2,000	1,995
2019-06-20	1,996	2,005	1,996	1,999	1,000	1,999
2019-06-19	2,001	2,001	1,992	1,995	1,700	1,995
2019-06-18	1,995	2,013	1,985	1,986	1,800	1,986
2019-06-17	1,983	1,985	1,981	1,985	1,200	1,985
2019-06-14	1,994	1,997	1,991	1,991	2,100	1,991
2019-06-13	1,999	2,007	1,999	2,001	1,200	2,001
2019-06-12	2,010	2,012	2,007	2,010	2,300	2,010
2019-06-11	2,000	2,010	1,993	2,010	2,400	2,010
2019-06-10	1,986	2,008	1,986	2,000	2,400	2,000
2019-06-07	1,987	1,997	1,976	1,985	4,000	1,985
2019-06-06	1,996	1,999	1,989	1,989	1,200	1,989
2019-06-05	2,000	2,004	1,986	1,996	10,500	1,996
2019-06-04	1,915	1,929	1,915	1,929	3,600	1,929
2019-06-03	1,905	1,915	1,905	1,906	1,700	1,906
2019-05-31	1,908	1,911	1,908	1,911	500	1,911
2019-05-30	1,925	1,925	1,908	1,908	1,700	1,908
2019-05-29	1,909	1,929	1,905	1,925	1,900	1,925
2019-05-28	1,928	1,928	1,910	1,910	1,700	1,910
2019-05-27	1,920	1,937	1,920	1,928	900	1,928
2019-05-24	1,934	1,934	1,909	1,909	3,900	1,909
2019-05-23	1,940	1,940	1,910	1,914	3,300	1,914
2019-05-22	1,933	1,957	1,925	1,925	1,800	1,925
2019-05-21	1,950	1,984	1,933	1,933	5,100	1,933
2019-05-20	2,000	2,000	1,982	1,995	2,600	1,995
2019-05-17	1,935	2,000	1,925	2,000	5,500	2,000
2019-05-16	1,924	1,940	1,920	1,920	3,000	1,920
2019-05-15	1,940	1,948	1,933	1,936	2,400	1,936
2019-05-14	1,939	1,940	1,931	1,940	1,700	1,940
2019-05-13	1,945	1,976	1,936	1,955	4,800	1,955
2019-05-10	1,924	1,941	1,920	1,939	4,500	1,939
2019-05-09	1,952	1,952	1,926	1,931	4,400	1,931
2019-05-08	1,956	1,959	1,910	1,952	7,200	1,952
2019-05-07	1,946	1,962	1,942	1,951	2,200	1,951
2019-04-26	1,948	1,951	1,941	1,946	2,100	1,946
2019-04-25	1,957	1,957	1,943	1,954	3,400	1,954
2019-04-24	1,937	1,954	1,937	1,952	4,900	1,952
2019-04-23	1,915	1,943	1,912	1,937	3,400	1,937
2019-04-22	1,916	1,938	1,913	1,915	1,100	1,915
2019-04-19	1,929	1,933	1,915	1,915	4,000	1,915
2019-04-18	1,943	1,944	1,933	1,933	2,400	1,933
2019-04-17	1,935	1,950	1,934	1,943	2,400	1,943
2019-04-16	1,948	1,948	1,938	1,939	1,900	1,939
2019-04-15	1,948	1,959	1,948	1,952	2,500	1,952
2019-04-12	1,940	1,956	1,940	1,947	2,600	1,947
2019-04-11	1,935	1,950	1,931	1,948	3,100	1,948
2019-04-10	1,933	1,942	1,932	1,941	2,800	1,941
2019-04-09	1,923	1,933	1,921	1,933	2,100	1,933
2019-04-08	1,933	1,942	1,933	1,937	2,500	1,937
2019-04-05	1,922	1,935	1,921	1,933	3,200	1,933
2019-04-04	1,929	1,930	1,926	1,926	2,100	1,926
2019-04-03	1,910	1,928	1,910	1,923	5,200	1,923
2019-04-02	1,930	1,930	1,910	1,914	8,000	1,914
2019-04-01	1,952	1,953	1,922	1,922	24,400	1,922
2019-03-29	2,020	2,025	1,973	1,973	5,700	1,973
2019-03-28	2,046	2,046	2,014	2,018	5,700	2,018
2019-03-27	2,069	2,087	2,044	2,048	38,500	2,048
2019-03-26	2,165	2,165	2,119	2,119	28,600	2,119
2019-03-25	2,127	2,128	2,111	2,115	23,200	2,115
2019-03-22	2,123	2,134	2,123	2,133	12,600	2,133
2019-03-20	2,120	2,129	2,120	2,123	15,500	2,123
2019-03-19	2,139	2,147	2,128	2,128	7,700	2,128
2019-03-18	2,160	2,160	2,126	2,139	15,800	2,139
2019-03-15	2,188	2,199	2,178	2,178	21,400	2,178
2019-03-14	2,184	2,193	2,184	2,193	4,100	2,193
2019-03-13	2,172	2,188	2,172	2,182	3,300	2,182
2019-03-12	2,160	2,188	2,160	2,180	3,500	2,180
2019-03-11	2,151	2,155	2,145	2,150	6,900	2,150
2019-03-08	2,153	2,164	2,152	2,157	9,600	2,157
2019-03-07	2,176	2,176	2,166	2,174	8,700	2,174
2019-03-06	2,189	2,196	2,180	2,185	10,700	2,185
2019-03-05	2,178	2,190	2,178	2,189	20,800	2,189
2019-03-04	2,188	2,188	2,177	2,183	13,600	2,183
2019-03-01	2,194	2,196	2,176	2,188	10,900	2,188
2019-02-28	2,218	2,220	2,210	2,211	6,100	2,211
2019-02-27	2,231	2,231	2,222	2,224	3,900	2,224
2019-02-26	2,237	2,238	2,226	2,231	4,500	2,231
2019-02-25	2,250	2,250	2,218	2,238	5,400	2,238
2019-02-22	2,228	2,234	2,221	2,228	2,100	2,228
2019-02-21	2,230	2,230	2,205	2,228	3,000	2,228
2019-02-20	2,197	2,233	2,194	2,219	3,400	2,219
2019-02-19	2,190	2,213	2,190	2,197	4,800	2,197
2019-02-18	2,169	2,175	2,155	2,174	1,600	2,174
2019-02-15	2,164	2,169	2,142	2,165	2,000	2,165
2019-02-14	2,143	2,185	2,143	2,164	1,800	2,164
2019-02-13	2,159	2,164	2,142	2,142	2,400	2,142
2019-02-12	2,140	2,160	2,140	2,159	2,100	2,159
2019-02-08	2,145	2,151	2,141	2,147	1,900	2,147
2019-02-07	2,157	2,157	2,142	2,152	1,300	2,152
2019-02-06	2,156	2,175	2,154	2,162	3,100	2,162
2019-02-05	2,175	2,175	2,122	2,156	2,300	2,156
2019-02-04	2,125	2,155	2,102	2,155	4,800	2,155
2019-02-01	2,078	2,111	2,072	2,092	4,300	2,092
2019-01-31	2,099	2,145	2,088	2,088	5,100	2,088
2019-01-30	2,108	2,175	2,096	2,096	4,300	2,096
2019-01-29	2,130	2,148	2,100	2,103	4,700	2,103
2019-01-28	2,181	2,190	2,135	2,153	5,000	2,153
2019-01-25	2,237	2,247	2,222	2,231	3,700	2,231
2019-01-24	2,176	2,203	2,176	2,203	2,700	2,203
2019-01-23	2,167	2,189	2,167	2,176	1,600	2,176
2019-01-22	2,186	2,190	2,175	2,186	1,500	2,186
2019-01-21	2,177	2,196	2,177	2,186	1,600	2,186
2019-01-18	2,152	2,179	2,152	2,177	3,700	2,177
2019-01-17	2,139	2,170	2,132	2,152	3,100	2,152
2019-01-16	2,149	2,149	2,127	2,143	1,000	2,143
2019-01-15	2,115	2,150	2,115	2,149	2,600	2,149
2019-01-11	2,120	2,136	2,101	2,120	2,200	2,120
2019-01-10	2,112	2,134	2,110	2,116	2,100	2,116
2019-01-09	2,100	2,125	2,073	2,112	3,100	2,112
2019-01-08	2,015	2,098	2,015	2,098	4,900	2,098
2019-01-07	2,055	2,055	2,000	2,013	4,900	2,013
2019-01-04	1,956	1,965	1,950	1,965	6,500	1,965

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 [2019年度]

3640 (株)電算の時系列データ [2019年度]