[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 
2017-03-242468.002490.002468.002482.00850021049200
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
2016-08-101904.001913.001904.001905.0022004194000
2016-08-091936.001975.001935.001935.0051009982400
2016-08-081900.001927.001866.001899.0048009095700
2016-08-051963.001963.001903.001903.0026004969000
2016-08-041946.001979.001920.001923.0031006019100
2016-08-031955.001970.001945.001945.0028005465700
2016-08-021968.001980.001956.001957.0033006488600
2016-08-011992.001992.001958.001962.0033006495300
2016-07-291986.001992.001982.001992.0016003178700
2016-07-281970.001983.001953.001983.0023004535700
2016-07-271988.001989.001973.001977.008001587300
2016-07-261971.001983.001966.001983.0019003748600
2016-07-251962.001991.001962.001969.0033006506700
2016-07-221967.001992.001967.001988.00510010138700
2016-07-211978.001986.001970.001980.0018003557100
2016-07-201982.001984.001961.001983.0020003953500
2016-07-191982.001994.001935.001982.0029005725600
2016-07-151964.001970.001945.001968.0025004898400
2016-07-141956.001979.001955.001970.0031006101400
2016-07-131972.001974.001959.001970.0028005504100
2016-07-121965.001985.001940.001972.00610012004000
2016-07-111900.001966.001900.001965.0033006410600
2016-07-081895.001940.001880.001884.0045008558500
2016-07-071908.001921.001900.001914.0032006114800
2016-07-061915.001939.001915.001932.0029005583400
2016-07-051923.001948.001917.001944.0036006971700
2016-07-041932.001950.001919.001946.0042008127000
2016-07-011862.001910.001862.001909.0041007776700
2016-06-301873.001885.001839.001862.0042007854700
2016-06-291839.001872.001817.001833.0044008103200
2016-06-281758.001809.001754.001806.00620011059500
2016-06-271747.001810.001747.001798.00650011520300
2016-06-241834.001834.001721.001746.001280022589500
2016-06-231810.001847.001810.001834.00570010401900
2016-06-221803.001809.001787.001805.00560010070200
2016-06-211779.001798.001778.001792.0054009637400
2016-06-201780.001792.001775.001779.00870015504300
2016-06-171853.001867.001772.001775.001640029655100
2016-06-161937.001940.001845.001855.001430027055200
2016-06-151938.001952.001935.001942.00580011275000
2016-06-141952.001970.001942.001951.00880017147100
2016-06-131965.001972.001952.001952.00520010185500
2016-06-101983.001983.001961.001975.001040020521600
2016-06-091970.001970.001957.001957.00670013150400
2016-06-081961.001964.001954.001963.00580011352200
2016-06-071967.001968.001956.001957.00770015095600
2016-06-061977.001981.001965.001972.00520010252700
2016-06-031980.001982.001973.001977.00630012451100
2016-06-021997.001997.001971.001973.0041008121900
2016-06-011996.002006.001989.001992.00890017755500
2016-05-311990.001992.001986.001989.0046009149700
2016-05-301967.001989.001967.001979.0033006516600
2016-05-271969.001970.001963.001966.0048009437300
2016-05-261989.001989.001968.001969.00850016795500
2016-05-251999.002000.001964.001965.00800015876500
2016-05-241955.001978.001955.001974.001350026567200
2016-05-231998.001998.001944.001952.002340045995700
2016-05-202020.002020.001990.001992.001820036424000
2016-05-192070.002070.002001.002005.002230045097200
2016-05-182137.002154.002041.002068.001550032350900
2016-05-172194.002198.002100.002120.001170024910300
2016-05-162250.002303.002175.002184.001230027258600
2016-05-132447.002447.002301.002325.0020004711400
2016-05-122433.002433.002415.002415.0016003876600
2016-05-112438.002447.002395.002418.0020004844200
2016-05-102401.002458.002401.002401.00590014326200
2016-05-092430.002455.002430.002451.0029007088000
2016-05-062460.002460.002393.002438.0037008991300
2016-05-022333.002426.002333.002422.00500011941300
2016-04-282449.002450.002376.002433.0040009719100
2016-04-272427.002450.002409.002448.0041009979600
2016-04-262427.002427.002404.002426.0025006038000
2016-04-252391.002429.002391.002429.0017004107400
2016-04-222429.002429.002379.002426.0025006042700
2016-04-212410.002430.002366.002430.00620014994300
2016-04-202387.002418.002375.002410.00490011793100
2016-04-192380.002409.002380.002409.00960022965300
2016-04-182315.002362.002298.002352.001380032189300
2016-04-152270.002294.002270.002282.0015003421500
2016-04-142270.002271.002220.002267.0042009460000
2016-04-132299.002342.002264.002270.0020004584500
2016-04-122258.002292.002258.002262.0017003855000
2016-04-112257.002260.002242.002258.0017003829700
2016-04-082257.002257.002216.002227.0023005137500
2016-04-072250.002267.002206.002264.0031006937900
2016-04-062248.002248.002234.002235.0016003582800
2016-04-052285.002288.002238.002248.00480010864500
2016-04-042280.002281.002253.002280.00470010684000
2016-04-012327.002327.002250.002250.00780017774500
2016-03-312337.002337.002301.002301.00530012246400
2016-03-302340.002370.002303.002337.00560013115300
2016-03-292350.002390.002341.002355.001790042183400
2016-03-282500.002532.002500.002520.001580039726700
2016-03-252488.002495.002488.002490.00740018431700
2016-03-242492.002495.002481.002488.00770019165800
2016-03-232488.002498.002488.002492.0038009469300
2016-03-222488.002498.002488.002494.00430010708600
2016-03-182490.002500.002483.002489.0034008470600
2016-03-172501.002505.002495.002503.00460011505700

   ※ 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