1. HOME >
  2. 株価時系列 >
  3. 3640 >
  4. 2020年

3640 (株)電算 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4102,4602,4102,4182,2002,418
2020-12-292,3832,4282,3832,42812,3002,428
2020-12-282,4072,4232,4072,4187,1002,418
2020-12-252,4502,4502,4132,4146,5002,414
2020-12-242,4302,4372,4302,4342,9002,434
2020-12-232,4362,4382,4282,4352,8002,435
2020-12-222,4372,4552,4372,4555,3002,455
2020-12-212,4432,4482,4312,4483,6002,448
2020-12-182,4452,4452,4232,4456,4002,445
2020-12-172,4502,4502,4292,4452,9002,445
2020-12-162,4782,4912,4102,42310,9002,423
2020-12-152,4882,4882,4662,4781,7002,478
2020-12-142,4882,4902,4752,4867,2002,486
2020-12-112,4802,4872,4612,48615,8002,486
2020-12-102,4742,4742,4652,4745,2002,474
2020-12-092,4602,4692,4602,4641,5002,464
2020-12-082,4362,4432,4362,4431,2002,443
2020-12-072,4362,4582,4352,4367,6002,436
2020-12-042,4932,4932,4182,46221,6002,462
2020-12-032,4002,4302,4002,4303,3002,430
2020-12-022,4162,4182,4092,4176,8002,417
2020-12-012,4112,4112,4042,4083,5002,408
2020-11-302,4302,4302,4122,4123,0002,412
2020-11-272,4062,4302,4062,4302,4002,430
2020-11-262,4232,4342,4182,4203,2002,420
2020-11-252,4202,4242,4002,4183,9002,418
2020-11-242,4002,4102,3942,4052,9002,405
2020-11-202,3962,4072,3902,4032,8002,403
2020-11-192,3992,4002,3932,3964,2002,396
2020-11-182,3982,3982,3772,3822,2002,382
2020-11-172,3942,3942,3772,3942,8002,394
2020-11-162,3902,3982,3722,3913,1002,391
2020-11-132,3502,3972,3502,3743,3002,374
2020-11-122,3472,3472,3212,3452,9002,345
2020-11-112,3422,3462,3302,3372,9002,337
2020-11-102,3492,3532,3442,3473,3002,347
2020-11-092,3332,3332,3242,3332,5002,333
2020-11-062,3482,3482,3312,3333,1002,333
2020-11-052,3212,3492,3212,3491,3002,349
2020-11-042,3162,3662,3162,3211,8002,321
2020-11-022,3112,3552,3042,3226,7002,322
2020-10-302,3012,3992,3012,3991,7002,399
2020-10-292,3202,3342,3142,3272,9002,327
2020-10-282,3252,3752,3252,3252,1002,325
2020-10-272,3512,3602,3142,3553,5002,355
2020-10-262,3512,4382,3512,3701,5002,370
2020-10-232,4482,4482,3512,3814,8002,381
2020-10-222,4152,4202,4092,4202,2002,420
2020-10-212,4022,4162,4022,4061,0002,406
2020-10-202,4192,4302,4012,4021,6002,402
2020-10-192,4102,4212,4102,4191,4002,419
2020-10-162,4182,4192,4102,4101,1002,410
2020-10-152,4372,4492,4162,4432,1002,443
2020-10-142,4502,4502,4182,4182,0002,418
2020-10-132,4422,4532,4422,4481,1002,448
2020-10-122,4362,4502,4362,4421,6002,442
2020-10-092,4362,4502,4312,4362,2002,436
2020-10-082,4002,4642,4002,4365,3002,436
2020-10-072,3512,4002,3512,4002,7002,400
2020-10-062,4062,4142,3802,3813,0002,381
2020-10-052,4332,4422,4112,4245,5002,424
2020-10-022,4502,4852,3992,4057,0002,405
2020-09-302,5002,5002,4372,4376,2002,437
2020-09-292,4722,5002,3942,5008,1002,500
2020-09-282,5002,5022,4202,44112,6002,441
2020-09-252,4102,4722,3952,47213,0002,472
2020-09-242,3552,3962,3552,3908,0002,390
2020-09-232,3602,3602,3462,3566,2002,356
2020-09-182,3482,3692,3482,3686,9002,368
2020-09-172,3472,3482,3282,3485,0002,348
2020-09-162,3782,3782,3332,34820,4002,348
2020-09-152,2652,2802,2642,2784,8002,278
2020-09-142,2392,2552,2152,2554,3002,255
2020-09-112,2372,2372,2242,2373,9002,237
2020-09-102,2272,2372,2222,2274,7002,227
2020-09-092,2162,2162,2012,2163,3002,216
2020-09-082,2192,2192,2052,2182,2002,218
2020-09-072,2272,2272,1932,2045,1002,204
2020-09-042,2032,2122,1932,1931,2002,193
2020-09-032,2052,2152,2022,2031,3002,203
2020-09-022,2122,2172,2032,2171,5002,217
2020-09-012,2102,2122,2002,2121,6002,212
2020-08-312,2002,2142,1812,2001,2002,200
2020-08-282,2262,2262,2032,2031,7002,203
2020-08-272,2202,2202,2072,2088002,208
2020-08-262,2342,2342,2062,2131,5002,213
2020-08-252,2472,2472,2212,2223,0002,222
2020-08-242,2152,2152,2072,2127002,212
2020-08-212,1982,2182,1942,2181,6002,218
2020-08-202,1742,1902,1742,1902,3002,190
2020-08-192,1732,1742,1622,1741,2002,174
2020-08-182,1652,1732,1652,1731,4002,173
2020-08-172,1512,1632,1512,1639002,163
2020-08-142,1732,1732,1382,1462,7002,146
2020-08-132,1572,1692,1572,1691,7002,169
2020-08-122,1472,1552,1462,1491,5002,149
2020-08-112,1332,1612,1332,1521,1002,152
2020-08-072,1332,1542,1312,1431,9002,143
2020-08-062,1472,1652,1462,1561,2002,156
2020-08-052,1912,1932,1482,1571,6002,157
2020-08-042,1992,2072,1992,2077002,207
2020-08-032,1932,1962,1922,1941,0002,194
2020-07-312,2182,2392,1992,2057,0002,205
2020-07-302,2002,2192,1782,1782,2002,178
2020-07-292,1942,2002,1932,1981,1002,198
2020-07-282,2382,2382,2192,2231,5002,223
2020-07-272,1992,2382,1992,2381,7002,238
2020-07-222,2292,2292,2142,2142,9002,214
2020-07-212,1252,2002,1252,2002,9002,200
2020-07-202,1162,1252,1162,1251,0002,125
2020-07-172,1212,1212,1122,1161,8002,116
2020-07-162,1402,1402,1202,1201,0002,120
2020-07-152,1302,1302,1252,1299002,129
2020-07-142,1302,1302,1252,1259002,125
2020-07-132,1252,1352,1252,1351,5002,135
2020-07-102,1512,1512,1242,1251,7002,125
2020-07-092,1502,1512,1502,1518002,151
2020-07-082,1602,1682,1502,1509002,150
2020-07-072,1672,1702,1622,1701,3002,170
2020-07-062,1792,1792,1672,1708002,170
2020-07-032,1802,1802,1712,1791,1002,179
2020-07-022,2062,2062,1852,1881,5002,188
2020-07-012,2202,2202,2062,2061,9002,206
2020-06-302,2332,2332,2132,2151,6002,215
2020-06-292,2012,2502,2012,2333,0002,233
2020-06-262,2562,2562,2262,2261,8002,226
2020-06-252,2542,2562,2432,2525,0002,252
2020-06-242,2512,2512,2252,2423,1002,242
2020-06-232,1902,2332,1702,2333,0002,233
2020-06-222,1632,1822,1632,1811,1002,181
2020-06-192,1552,1712,1552,1561,5002,156
2020-06-182,1942,1942,1552,1559002,155
2020-06-172,1832,1832,1462,1501,4002,150
2020-06-162,1802,1802,1422,1602,2002,160
2020-06-152,1572,1572,1452,1551,5002,155
2020-06-122,1542,1542,1362,1542,4002,154
2020-06-112,1942,2152,1872,1872,0002,187
2020-06-102,2302,2302,1532,2181,8002,218
2020-06-092,2552,2552,2312,2311,3002,231
2020-06-082,2672,2672,2232,2553,5002,255
2020-06-052,2312,2702,1702,27014,8002,270
2020-06-042,2252,2502,2162,2503,5002,250
2020-06-032,2222,2292,2102,2153,1002,215
2020-06-022,1992,2152,1992,2154,0002,215
2020-06-012,1802,1922,1792,1922,7002,192
2020-05-292,1592,1732,1382,1732,0002,173
2020-05-282,1292,1682,1252,1682,9002,168
2020-05-272,1342,1492,1312,1311,7002,131
2020-05-262,1452,1482,1192,1352,4002,135
2020-05-252,1492,1502,1082,1453,7002,145
2020-05-222,0912,1002,0772,1001,9002,100
2020-05-212,0802,0912,0802,0911,5002,091
2020-05-202,0822,0822,0662,0662,7002,066
2020-05-192,0652,0822,0652,0822,2002,082
2020-05-182,0612,0822,0612,0643,6002,064
2020-05-152,0202,0452,0102,0452,2002,045
2020-05-142,0192,0192,0152,0155002,015
2020-05-132,0142,0362,0142,0368002,036
2020-05-122,0412,0412,0382,0382002,038
2020-05-112,0212,0572,0212,0522,0002,052
2020-05-081,9942,0341,9942,0072,1002,007
2020-05-072,0472,0522,0072,0443,3002,044
2020-05-011,9771,9991,9771,9971,3001,997
2020-04-302,0492,0492,0052,0203,1002,020
2020-04-281,9662,0391,9562,0393,9002,039
2020-04-271,9661,9841,9661,9701,6001,970
2020-04-241,9831,9871,9481,9662,7001,966
2020-04-231,9491,9751,9451,9751,4001,975
2020-04-221,9301,9791,9301,9381,3001,938
2020-04-211,9821,9851,9571,9591,8001,959
2020-04-202,0062,0061,9901,9939001,993
2020-04-172,0012,0222,0012,0061,9002,006
2020-04-162,0012,0292,0012,0242,6002,024
2020-04-152,0152,0611,9652,0264,5002,026
2020-04-141,9852,0341,9852,0203,1002,020
2020-04-131,9811,9811,9521,9686001,968
2020-04-101,9631,9901,9481,9813,2001,981
2020-04-091,9891,9991,9331,9631,6001,963
2020-04-081,9021,9891,9011,9895,0001,989
2020-04-071,8461,9191,8461,9022,3001,902
2020-04-061,7951,8411,7611,8337,0001,833
2020-04-031,8711,8751,8011,8093,4001,809
2020-04-021,9511,9511,8771,8875,5001,887
2020-04-012,0052,0291,9611,96110,2001,961
2020-03-312,0302,0301,9702,0079,1002,007
2020-03-302,0822,0881,9832,02144,8002,021
2020-03-272,2002,2202,1502,15040,8002,150
2020-03-262,1522,1682,0972,16829,0002,168
2020-03-252,2002,2002,1712,17214,8002,172
2020-03-242,1602,1602,1432,1578,3002,157
2020-03-232,0982,1602,0772,13917,5002,139
2020-03-192,1202,1202,0172,10521,4002,105
2020-03-182,1112,1292,0842,1208,1002,120
2020-03-171,8722,0661,8502,06611,6002,066
2020-03-161,9001,9401,8901,91811,5001,918
2020-03-131,8131,8541,7781,80718,6001,807
2020-03-121,9731,9731,9191,92016,0001,920
2020-03-112,0362,0402,0002,00017,1002,000
2020-03-101,9672,0491,9522,0189,0002,018
2020-03-092,0312,0312,0012,0125,5002,012
2020-03-062,0982,1362,0882,0888,7002,088
2020-03-052,1332,1332,1102,1104,0002,110
2020-03-042,0772,0942,0742,0833,4002,083
2020-03-032,1802,1802,0942,0947,4002,094
2020-03-021,9512,1011,9512,0747,2002,074
2020-02-282,0002,0001,9621,97422,9001,974
2020-02-272,1512,1642,1402,1407,8002,140
2020-02-262,1732,1732,1512,15820,8002,158
2020-02-252,2102,2102,1822,1827,6002,182
2020-02-212,2502,2642,2422,2422,7002,242
2020-02-202,2472,2722,2472,2514,8002,251
2020-02-192,2402,2472,2382,2472,9002,247
2020-02-182,2432,2432,2262,2406,8002,240
2020-02-172,2412,2452,2402,2456,2002,245
2020-02-142,2332,2442,2262,2391,6002,239
2020-02-132,2272,2412,2272,2331,3002,233
2020-02-122,2532,2752,2262,2264,7002,226
2020-02-102,2432,2652,2402,2531,7002,253
2020-02-072,2632,2632,2422,2439002,243
2020-02-062,2632,2672,2542,2632,9002,263
2020-02-052,2052,2572,2052,2322,7002,232
2020-02-042,2052,2062,1932,2052,4002,205
2020-02-032,1702,2182,1702,2044,0002,204
2020-01-312,2262,2422,1702,1755,6002,175
2020-01-302,2582,2752,1692,2027,9002,202
2020-01-292,2902,2902,2322,2494,5002,249
2020-01-282,2512,2862,2502,2822,9002,282
2020-01-272,3022,3022,2602,2726,4002,272
2020-01-242,2952,3082,2952,3064,1002,306
2020-01-232,2832,2952,2832,2882,1002,288
2020-01-222,2912,2952,2782,2822,5002,282
2020-01-212,2802,2832,2732,2731,9002,273
2020-01-202,2712,2802,2712,2802,0002,280
2020-01-172,2792,2972,2672,2713,3002,271
2020-01-162,2542,2802,2512,2794,1002,279
2020-01-152,2302,2692,2222,2693,0002,269
2020-01-142,2512,2802,2282,2325,3002,232
2020-01-102,2822,2822,2502,2571,7002,257
2020-01-092,2292,2542,2292,2411,4002,241
2020-01-082,2612,2612,1842,2297,1002,229
2020-01-072,2712,2812,2602,2812,4002,281
2020-01-062,2832,2832,2702,2712,6002,271

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