[3640 東証1部] 電算 日足 時系列データ

[3640 東証1部] 電算 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-172242.002242.002219.002229.0035007793400
2017-08-162222.002249.002222.002242.0011002466700
2017-08-152235.002248.002235.002241.008001791200
2017-08-142216.002240.002216.002224.0017003782700
2017-08-102249.002250.002238.002242.0013002915500
2017-08-092250.002250.002240.002247.0015003367100
2017-08-082255.002255.002251.002254.0014003153300
2017-08-072250.002255.002246.002253.0017003827700
2017-08-042257.002257.002232.002245.0031006963500
2017-08-032251.002260.002245.002256.0029006533800
2017-08-022221.002262.002210.002260.00480010709900
2017-08-012247.002247.002228.002243.0037008279200
2017-07-312270.002280.002210.002210.00950021258400
2017-07-282220.002270.002220.002261.00610013762000
2017-07-272210.002224.002207.002219.0020004435700
2017-07-262217.002220.002205.002207.0016003537300
2017-07-252212.002219.002210.002215.0015003320700
2017-07-242237.002239.002216.002232.0030006681400
2017-07-212220.002230.002220.002225.0033007344400
2017-07-202211.002221.002211.002220.0018003993000
2017-07-192215.002215.002210.002212.0015003318100
2017-07-182213.002216.002203.002205.0027005965000
2017-07-142205.002212.002205.002212.0016003535900
2017-07-132210.002215.002205.002205.0015003316100
2017-07-122210.002219.002202.002202.0014003091600
2017-07-112220.002227.002200.002200.0026005767100
2017-07-102225.002232.002213.002219.0018003996600
2017-07-072209.002214.002189.002189.0022004844600
2017-07-062199.002226.002199.002209.0027005971000
2017-07-052188.002198.002185.002194.0021004599500
2017-07-042203.002205.002189.002194.0020004397300
2017-07-032200.002205.002189.002189.0033007249600
2017-06-302196.002204.002188.002204.0014003068900
2017-06-292196.002210.002191.002206.0020004396900
2017-06-282205.002217.002191.002196.0035007703500
2017-06-272220.002221.002205.002205.0033007304600
2017-06-262228.002250.002218.002218.0025005569900
2017-06-232220.002221.002220.002220.007001554100
2017-06-222229.002236.002221.002221.0012002674800
2017-06-212225.002250.002221.002226.0023005122300
2017-06-202257.002257.002224.002224.0025005582700
2017-06-192248.002252.002226.002229.0017003801900
2017-06-162227.002227.002210.002214.0020004439200
2017-06-152215.002224.002212.002212.0010002215400
2017-06-142248.002248.002212.002243.0011002460400
2017-06-132212.002223.002208.002208.0011002436200
2017-06-122221.002234.002211.002212.0022004883700
2017-06-092240.002259.002235.002238.0028006276900
2017-06-082261.002284.002240.002240.00450010142400
2017-06-072246.002266.002245.002259.0016003609000
2017-06-062277.002277.002243.002246.0020004521400
2017-06-052246.002279.002246.002278.0014003166100
2017-06-022300.002300.002275.002280.0038008679400
2017-06-012286.002306.002286.002289.0019004362800
2017-05-312262.002301.002262.002286.0013002960900
2017-05-302259.002290.002259.002261.0032007251800
2017-05-292272.002283.002258.002258.0028006357500
2017-05-262300.002300.002263.002268.0028006388700
2017-05-252281.002306.002281.002306.0014003208300
2017-05-242315.002315.002283.002304.0030006893000
2017-05-232317.002326.002286.002319.00540012469300
2017-05-222303.002340.002240.002335.00670015346700
2017-05-192321.002343.002302.002331.00440010204700
2017-05-182331.002346.002287.002346.00740017129000
2017-05-172299.002342.002260.002333.00980022589600
2017-05-162269.002316.002250.002307.001310029904300
2017-05-152214.002249.002201.002201.0043009496100
2017-05-122224.002226.002203.002223.0037008196200
2017-05-112245.002249.002211.002242.0038008462400
2017-05-102242.002254.002220.002245.00560012539100
2017-05-092255.002255.002233.002242.0033007395800
2017-05-082212.002256.002212.002243.00530011835800
2017-05-022200.002216.002196.002212.0034007498100
2017-05-012187.002198.002171.002181.00520011355600
2017-04-282200.002212.002176.002177.0037008102000
2017-04-272193.002232.002193.002200.0041009040200
2017-04-262172.002197.002172.002187.0034007422700
2017-04-252200.002200.002170.002170.00570012425700
2017-04-242195.002217.002195.002200.0040008804700
2017-04-212207.002245.002191.002191.00540011910500
2017-04-202232.002232.002201.002206.00810017934700
2017-04-192289.002293.002250.002251.001350030540500
2017-04-182251.002358.002241.002294.0048400110780300
2017-04-172083.002090.002081.002089.009001877000
2017-04-142090.002092.002066.002083.0021004379400
2017-04-132103.002104.002090.002090.0037007765100
2017-04-122136.002136.002112.002125.0018003819000
2017-04-112171.002171.002136.002141.0016003438800
2017-04-102160.002204.002160.002160.0033007154300
2017-04-072202.002205.002130.002153.00850018506300
2017-04-062260.002260.002200.002206.00720015951300
2017-04-052269.002311.002268.002274.00560012774700
2017-04-042271.002338.002250.002299.00690015794400
2017-04-032240.002280.002200.002272.00690015481300
2017-03-312300.002300.002255.002260.00810018400900
2017-03-302338.002338.002281.002300.00880020325600
2017-03-292372.002400.002335.002349.003270077283800
2017-03-282499.002499.002431.002440.002450060378500
2017-03-272465.002469.002453.002456.001760043332800
2017-03-242468.002490.002468.002482.00850021049200
2017-03-232490.002506.002480.002497.00580014442300
2017-03-222491.002504.002489.002489.00590014707200
2017-03-212497.002504.002493.002499.00480011988400
2017-03-172488.002496.002485.002496.00430010706000
2017-03-162486.002496.002480.002496.00620015411100
2017-03-152503.002503.002481.002486.00540013447400
2017-03-142524.002529.002500.002503.00760019102000
2017-03-132530.002538.002521.002524.00720018217300
2017-03-102531.002542.002530.002539.00870022046500
2017-03-092538.002547.002535.002539.00410010417200
2017-03-082519.002531.002519.002531.00670016913300
2017-03-072519.002526.002519.002525.00420010592900
2017-03-062510.002521.002510.002513.0033008292500
2017-03-032510.002516.002500.002509.0027006775900
2017-03-022514.002520.002511.002520.00540013575000
2017-03-012498.002508.002492.002500.00570014237200
2017-02-282493.002496.002490.002494.0032007978100
2017-02-272499.002499.002484.002488.00530013212400
2017-02-242470.002497.002451.002490.00420010414700
2017-02-232448.002464.002448.002464.0033008094500
2017-02-222447.002449.002444.002444.0011002691600
2017-02-212420.002444.002420.002444.0019004626600
2017-02-202444.002444.002420.002433.0030007295400
2017-02-172406.002440.002403.002424.0020004851500
2017-02-162418.002435.002385.002406.00710017131300
2017-02-152418.002418.002404.002411.0019004581500
2017-02-142406.002410.002393.002407.0024005773100
2017-02-132392.002410.002392.002406.0033007914700
2017-02-102401.002414.002395.002400.0024005774200
2017-02-092380.002410.002380.002401.0038009120200
2017-02-082360.002392.002360.002380.0017004048100
2017-02-072370.002377.002343.002360.0022005187500
2017-02-062360.002370.002330.002370.00480011325300
2017-02-032380.002380.002371.002372.0028006649200
2017-02-022383.002384.002373.002382.0038009045700
2017-02-012386.002405.002380.002391.00720017234400
2017-01-312361.002390.002313.002383.00540012762000
2017-01-302391.002411.002391.002400.0038009126300
2017-01-272412.002412.002401.002402.0012002887800
2017-01-262392.002405.002390.002396.0041009832800
2017-01-252390.002400.002388.002395.0017004066800
2017-01-242364.002378.002364.002377.0014003322700
2017-01-232360.002375.002358.002373.0015003553200
2017-01-202344.002365.002344.002360.0011002591600
2017-01-192354.002363.002342.002347.0028006584500
2017-01-182335.002353.002335.002353.0027006317800
2017-01-172356.002389.002350.002364.00470011104300
2017-01-162397.002399.002377.002380.0034008114600
2017-01-132385.002398.002376.002392.0032007645700
2017-01-122391.002399.002390.002393.00470011257200
2017-01-112387.002405.002387.002400.00430010313900
2017-01-102390.002395.002377.002377.00590014090400
2017-01-062321.002370.002319.002351.00620014478300
2017-01-052330.002337.002318.002337.00460010710300
2017-01-042300.002329.002300.002327.00570013224400
2016-12-302264.002281.002262.002281.0036008168500
2016-12-292255.002269.002254.002268.0037008382200
2016-12-282234.002263.002234.002253.0038008546500
2016-12-272244.002246.002223.002234.0031006927100
2016-12-262230.002235.002225.002235.0017003791000
2016-12-222228.002250.002212.002226.00500011145000
2016-12-212260.002269.002260.002261.0026005883000
2016-12-202259.002278.002248.002275.0042009510400
2016-12-192196.002250.002196.002244.00510011389600
2016-12-162180.002190.002175.002190.0022004802900
2016-12-152160.002180.002150.002178.0031006702300
2016-12-142140.002156.002140.002156.0042009029900
2016-12-132126.002140.002111.002138.0030006370100
2016-12-122105.002126.002102.002118.0029006133500
2016-12-092072.002112.002072.002105.0042008799500
2016-12-082100.002100.002080.002080.0038007934900
2016-12-072085.002087.002079.002081.0032006665400
2016-12-062098.002112.002079.002079.00550011531200
2016-12-052090.002095.002086.002087.0031006479000
2016-12-022093.002093.002074.002093.0027005645600
2016-12-012074.002095.002070.002090.00510010623500
2016-11-302050.002072.002050.002063.0046009490300
2016-11-292052.002057.002044.002045.0035007176500
2016-11-282055.002055.002044.002052.0043008809700
2016-11-252050.002056.002040.002056.0028005737900
2016-11-242042.002052.002042.002051.0019003894000
2016-11-222015.002042.002015.002042.0027005494100
2016-11-212020.002032.002020.002024.00610012370500
2016-11-182029.002029.002012.002025.0031006271300
2016-11-172002.002026.002002.002023.0048009667000
2016-11-162029.002029.002015.002016.0025005054100
2016-11-152012.002012.002006.002008.0015003013800
2016-11-142005.002019.002005.002012.0023004626600
2016-11-112002.002024.002002.002006.0033006631900
2016-11-102016.002029.002013.002016.0030006054000
2016-11-092016.002020.001945.001975.0049009701600
2016-11-082023.002028.002016.002023.0013002629000
2016-11-072011.002027.002011.002023.009001814300
2016-11-042006.002012.001960.002011.00910018152800
2016-11-022018.002022.002015.002019.0024004845000
2016-11-012004.002020.002004.002020.0031006246000
2016-10-312046.002046.002002.002003.00590011895700
2016-10-282050.002066.002017.002046.00710014448000
2016-10-272067.002067.002030.002036.0024004911100
2016-10-262013.002042.002013.002041.0039007922000
2016-10-252012.002018.002012.002017.0013002619700
2016-10-242011.002019.002011.002015.0019003828800
2016-10-212012.002012.002010.002011.009001810100
2016-10-202006.002018.002006.002012.0015003022400
2016-10-191990.002017.001990.002005.0012002401900
2016-10-181979.002009.001979.002002.0023004580200
2016-10-171977.001985.001977.001979.0015002970300
2016-10-141988.001998.001976.001976.0028005561800
2016-10-131985.001991.001978.001988.0015002975400
2016-10-121990.001999.001975.001980.0021004169200
2016-10-111978.001990.001975.001984.0027005350900
2016-10-071989.002014.001971.001981.0031006154700
2016-10-062010.002010.001989.001989.0028005587400
2016-10-051993.002015.001993.002003.0036007219100
2016-10-042008.002010.001994.002010.0025005015400
2016-10-031975.001996.001975.001992.0015002981500
2016-09-301989.001990.001970.001974.0013002575600
2016-09-291989.002000.001981.001992.0037007368900
2016-09-281977.001999.001977.001989.0025004978400
2016-09-271999.002000.001980.002000.0044008764500
2016-09-261981.002000.001981.001999.00750014924000
2016-09-231977.001986.001977.001984.0021004164000
2016-09-211984.001984.001975.001984.0017003368800
2016-09-201983.001984.001980.001984.0015002974700
2016-09-161981.001985.001971.001984.0019003761500
2016-09-151965.001985.001965.001981.0023004554300
2016-09-141951.001984.001951.001978.0021004146000
2016-09-131967.001976.001956.001975.0020003945400
2016-09-121940.001967.001940.001967.008001569200
2016-09-091968.001976.001968.001976.0021004136800
2016-09-081981.001981.001966.001976.0024004744500
2016-09-071921.001964.001921.001961.0022004292300
2016-09-061916.001928.001916.001927.009001731300
2016-09-051919.001921.001913.001918.0015002875100
2016-09-021920.001933.001919.001923.0031005964000
2016-09-011919.001919.001909.001913.0019003632500
2016-08-311907.001911.001906.001908.0022004199800
2016-08-301898.001915.001898.001915.0014002674100
2016-08-291915.001915.001901.001903.006001142700
2016-08-261903.001905.001895.001895.0019003606700
2016-08-251900.001920.001900.001914.0012002293500
2016-08-241914.001914.001901.001903.0014002666200
2016-08-231897.001914.001897.001914.0031005901800
2016-08-221914.001937.001914.001937.0012002315300
2016-08-191891.001924.001891.001904.0024004564100
2016-08-181891.001942.001891.001923.0029005576700
2016-08-171876.001925.001876.001922.0034006493600
2016-08-161901.001914.001878.001881.0029005494600
2016-08-151910.001930.001901.001901.0019003626800
2016-08-121905.001945.001905.001925.0013002500100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog