東計電算(4746)の株価時系列情報
東計電算(4746)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 914 | 914 | 914 | 914 | 1,000 |
| 2000/12/28 | 918 | 918 | 915 | 915 | 2,000 |
| 2000/12/27 | 925 | 925 | 925 | 925 | 1,000 |
| 2000/12/26 | 925 | 925 | 925 | 925 | 1,000 |
| 2000/12/25 | 935 | 935 | 921 | 935 | 6,000 |
| 2000/12/22 | 930 | 930 | 920 | 920 | 3,000 |
| 2000/12/21 | 940 | 940 | 920 | 920 | 7,000 |
| 2000/12/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/12/19 | 1,001 | 1,010 | 1,001 | 1,010 | 14,000 |
| 2000/12/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/12/15 | 1,050 | 1,050 | 1,010 | 1,010 | 12,000 |
| 2000/12/14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2000/12/13 | 990 | 1,010 | 990 | 1,010 | 3,000 |
| 2000/12/12 | 1,020 | 1,030 | 1,000 | 1,020 | 21,000 |
| 2000/12/11 | 991 | 1,020 | 991 | 1,020 | 4,000 |
| 2000/12/08 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2000/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2000/12/06 | 1,050 | 1,056 | 1,000 | 1,000 | 10,000 |
| 2000/12/05 | 980 | 1,058 | 980 | 1,058 | 10,000 |
| 2000/12/04 | 950 | 960 | 950 | 960 | 2,000 |
| 2000/11/30 | 940 | 940 | 920 | 930 | 7,000 |
| 2000/11/29 | 940 | 940 | 940 | 940 | 4,000 |
| 2000/11/28 | 960 | 960 | 945 | 945 | 8,000 |
| 2000/11/27 | 951 | 951 | 951 | 951 | 1,000 |
| 2000/11/22 | 910 | 930 | 910 | 930 | 3,000 |
| 2000/11/21 | 952 | 960 | 950 | 960 | 7,000 |
| 2000/11/17 | 950 | 950 | 950 | 950 | 4,000 |
| 2000/11/15 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2000/11/14 | 970 | 970 | 970 | 970 | 1,000 |
| 2000/11/13 | 990 | 990 | 970 | 970 | 2,000 |
| 2000/11/10 | 1,049 | 1,049 | 1,049 | 1,049 | 6,000 |
| 2000/11/09 | 1,049 | 1,049 | 1,049 | 1,049 | 4,000 |
| 2000/11/08 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 |
| 2000/11/07 | 960 | 997 | 960 | 997 | 7,000 |
| 2000/11/06 | 930 | 950 | 930 | 950 | 3,000 |
| 2000/11/02 | 922 | 922 | 922 | 922 | 1,000 |
| 2000/11/01 | 921 | 921 | 920 | 920 | 4,000 |
| 2000/10/31 | 920 | 920 | 920 | 920 | 5,000 |
| 2000/10/30 | 921 | 921 | 910 | 920 | 13,000 |
| 2000/10/27 | 946 | 946 | 920 | 920 | 2,000 |
| 2000/10/26 | 960 | 960 | 930 | 940 | 6,000 |
| 2000/10/25 | 985 | 985 | 980 | 980 | 3,000 |
| 2000/10/24 | 980 | 980 | 972 | 972 | 2,000 |
| 2000/10/23 | 1,000 | 1,000 | 972 | 1,000 | 6,000 |
| 2000/10/20 | 1,020 | 1,020 | 999 | 1,000 | 9,000 |
| 2000/10/19 | 1,005 | 1,005 | 1,000 | 1,000 | 8,000 |
| 2000/10/18 | 1,011 | 1,011 | 1,000 | 1,000 | 10,000 |
| 2000/10/17 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2000/10/16 | 1,015 | 1,031 | 1,011 | 1,011 | 5,000 |
| 2000/10/13 | 1,001 | 1,020 | 1,000 | 1,000 | 13,000 |
| 2000/10/12 | 1,022 | 1,050 | 1,020 | 1,040 | 7,000 |
| 2000/10/11 | 1,100 | 1,100 | 1,040 | 1,079 | 4,000 |
| 2000/10/10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2000/10/05 | 1,103 | 1,135 | 1,100 | 1,135 | 6,000 |
| 2000/10/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/10/02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2000/09/29 | 1,142 | 1,142 | 1,140 | 1,140 | 3,000 |
| 2000/09/28 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/09/27 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 |
| 2000/09/26 | 1,185 | 1,185 | 1,151 | 1,151 | 5,000 |
| 2000/09/25 | 1,149 | 1,185 | 1,149 | 1,185 | 9,000 |
| 2000/09/22 | 1,170 | 1,170 | 1,115 | 1,149 | 6,000 |
| 2000/09/21 | 1,140 | 1,159 | 1,140 | 1,159 | 5,000 |
| 2000/09/20 | 1,111 | 1,141 | 1,111 | 1,141 | 3,000 |
| 2000/09/19 | 1,140 | 1,141 | 1,101 | 1,141 | 6,000 |
| 2000/09/18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/09/14 | 1,141 | 1,142 | 1,140 | 1,140 | 5,000 |
| 2000/09/13 | 1,161 | 1,161 | 1,140 | 1,140 | 7,000 |
| 2000/09/12 | 1,151 | 1,170 | 1,151 | 1,160 | 7,000 |
| 2000/09/11 | 1,151 | 1,152 | 1,151 | 1,151 | 4,000 |
| 2000/09/08 | 1,152 | 1,160 | 1,150 | 1,150 | 10,000 |
| 2000/09/07 | 1,169 | 1,169 | 1,151 | 1,151 | 3,000 |
| 2000/09/06 | 1,175 | 1,175 | 1,175 | 1,175 | 3,000 |
| 2000/09/05 | 1,150 | 1,175 | 1,150 | 1,175 | 8,000 |
| 2000/09/04 | 1,150 | 1,179 | 1,150 | 1,170 | 11,000 |
| 2000/09/01 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 |
| 2000/08/31 | 1,180 | 1,180 | 1,151 | 1,151 | 6,000 |
| 2000/08/30 | 1,173 | 1,180 | 1,131 | 1,180 | 12,000 |
| 2000/08/29 | 1,221 | 1,221 | 1,172 | 1,172 | 15,000 |
| 2000/08/28 | 1,183 | 1,229 | 1,183 | 1,220 | 10,000 |
| 2000/08/25 | 1,162 | 1,183 | 1,162 | 1,183 | 8,000 |
| 2000/08/24 | 1,160 | 1,162 | 1,160 | 1,162 | 6,000 |
| 2000/08/23 | 1,190 | 1,190 | 1,160 | 1,160 | 11,000 |
| 2000/08/22 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 2000/08/21 | 1,170 | 1,170 | 1,130 | 1,160 | 7,000 |
| 2000/08/18 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 2000/08/17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2000/08/16 | 1,149 | 1,150 | 1,149 | 1,150 | 3,000 |
| 2000/08/15 | 1,150 | 1,170 | 1,116 | 1,120 | 14,000 |
| 2000/08/11 | 1,169 | 1,169 | 1,150 | 1,150 | 5,000 |
| 2000/08/10 | 1,110 | 1,160 | 1,100 | 1,160 | 8,000 |
| 2000/08/09 | 1,100 | 1,160 | 1,100 | 1,100 | 14,000 |
| 2000/08/08 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 |
| 2000/08/07 | 1,102 | 1,110 | 1,101 | 1,110 | 17,000 |
| 2000/08/04 | 1,100 | 1,101 | 1,100 | 1,101 | 4,000 |
| 2000/08/03 | 1,130 | 1,131 | 1,101 | 1,131 | 10,000 |
| 2000/08/02 | 1,135 | 1,135 | 1,130 | 1,130 | 5,000 |
| 2000/08/01 | 1,130 | 1,130 | 1,090 | 1,130 | 21,000 |
| 2000/07/31 | 1,071 | 1,130 | 1,050 | 1,130 | 10,000 |
| 2000/07/28 | 1,155 | 1,155 | 1,120 | 1,131 | 9,000 |
| 2000/07/27 | 1,190 | 1,190 | 1,155 | 1,155 | 6,000 |
| 2000/07/26 | 1,220 | 1,220 | 1,188 | 1,188 | 16,000 |
| 2000/07/25 | 1,220 | 1,220 | 1,180 | 1,220 | 19,000 |
| 2000/07/24 | 1,251 | 1,251 | 1,210 | 1,210 | 15,000 |
| 2000/07/21 | 1,280 | 1,297 | 1,250 | 1,250 | 21,000 |
| 2000/07/19 | 1,279 | 1,280 | 1,260 | 1,270 | 15,000 |
| 2000/07/18 | 1,300 | 1,300 | 1,281 | 1,281 | 5,000 |
| 2000/07/17 | 1,312 | 1,320 | 1,284 | 1,290 | 15,000 |
| 2000/07/14 | 1,340 | 1,340 | 1,311 | 1,311 | 8,000 |
| 2000/07/13 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 2000/07/12 | 1,370 | 1,370 | 1,351 | 1,361 | 11,000 |
| 2000/07/11 | 1,329 | 1,360 | 1,329 | 1,360 | 21,000 |
| 2000/07/10 | 1,350 | 1,388 | 1,336 | 1,336 | 6,000 |
| 2000/07/07 | 1,326 | 1,326 | 1,323 | 1,324 | 6,000 |
| 2000/07/06 | 1,367 | 1,370 | 1,325 | 1,325 | 9,000 |
| 2000/07/05 | 1,360 | 1,415 | 1,360 | 1,370 | 11,000 |
| 2000/07/04 | 1,411 | 1,411 | 1,390 | 1,390 | 8,000 |
| 2000/07/03 | 1,395 | 1,400 | 1,360 | 1,400 | 18,000 |
| 2000/06/30 | 1,400 | 1,405 | 1,354 | 1,354 | 7,000 |
| 2000/06/29 | 1,342 | 1,391 | 1,342 | 1,380 | 16,000 |
| 2000/06/28 | 1,270 | 1,320 | 1,252 | 1,320 | 14,000 |
| 2000/06/27 | 1,289 | 1,299 | 1,251 | 1,251 | 15,000 |
| 2000/06/26 | 1,289 | 1,301 | 1,289 | 1,300 | 6,000 |
| 2000/06/23 | 1,260 | 1,290 | 1,260 | 1,289 | 5,000 |
| 2000/06/22 | 1,290 | 1,290 | 1,255 | 1,290 | 10,000 |
| 2000/06/21 | 1,310 | 1,310 | 1,290 | 1,290 | 5,000 |
| 2000/06/20 | 1,355 | 1,355 | 1,310 | 1,310 | 6,000 |
| 2000/06/19 | 1,420 | 1,420 | 1,351 | 1,355 | 8,000 |
| 2000/06/15 | 1,420 | 1,425 | 1,400 | 1,400 | 4,000 |
| 2000/06/14 | 1,381 | 1,400 | 1,362 | 1,400 | 4,000 |
| 2000/06/13 | 1,431 | 1,431 | 1,400 | 1,400 | 7,000 |
| 2000/06/12 | 1,333 | 1,440 | 1,333 | 1,430 | 9,000 |
| 2000/06/09 | 1,348 | 1,349 | 1,330 | 1,330 | 10,000 |
| 2000/06/08 | 1,355 | 1,355 | 1,320 | 1,350 | 8,000 |
| 2000/06/07 | 1,300 | 1,340 | 1,280 | 1,320 | 33,000 |
| 2000/06/06 | 1,280 | 1,280 | 1,270 | 1,280 | 17,000 |
| 2000/06/05 | 1,280 | 1,300 | 1,279 | 1,280 | 11,000 |
| 2000/06/02 | 1,281 | 1,281 | 1,250 | 1,260 | 10,000 |
| 2000/06/01 | 1,260 | 1,260 | 1,260 | 1,260 | 14,000 |
| 2000/05/31 | 1,300 | 1,300 | 1,260 | 1,260 | 11,000 |
| 2000/05/30 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 2000/05/29 | 1,290 | 1,290 | 1,250 | 1,280 | 9,000 |
| 2000/05/26 | 1,250 | 1,251 | 1,250 | 1,251 | 5,000 |
| 2000/05/25 | 1,247 | 1,300 | 1,247 | 1,300 | 13,000 |
| 2000/05/24 | 1,123 | 1,199 | 1,100 | 1,199 | 15,000 |
| 2000/05/23 | 1,271 | 1,271 | 1,180 | 1,190 | 21,000 |
| 2000/05/22 | 1,335 | 1,335 | 1,310 | 1,311 | 13,000 |
| 2000/05/19 | 1,351 | 1,351 | 1,330 | 1,334 | 14,000 |
| 2000/05/18 | 1,385 | 1,385 | 1,350 | 1,350 | 43,000 |
| 2000/05/17 | 1,435 | 1,435 | 1,400 | 1,430 | 13,000 |
| 2000/05/16 | 1,450 | 1,456 | 1,430 | 1,435 | 10,000 |
| 2000/05/15 | 1,452 | 1,453 | 1,431 | 1,450 | 22,000 |
| 2000/05/12 | 1,450 | 1,480 | 1,450 | 1,480 | 6,000 |
| 2000/05/11 | 1,445 | 1,450 | 1,445 | 1,450 | 5,000 |
| 2000/05/10 | 1,500 | 1,500 | 1,460 | 1,465 | 6,000 |
| 2000/05/09 | 1,560 | 1,560 | 1,510 | 1,510 | 9,000 |
| 2000/05/08 | 1,590 | 1,600 | 1,560 | 1,560 | 6,000 |
| 2000/05/02 | 1,452 | 1,530 | 1,452 | 1,530 | 10,000 |
| 2000/05/01 | 1,470 | 1,470 | 1,432 | 1,443 | 9,000 |
| 2000/04/28 | 1,480 | 1,500 | 1,460 | 1,480 | 15,000 |
| 2000/04/27 | 1,520 | 1,520 | 1,460 | 1,460 | 7,000 |
| 2000/04/26 | 1,670 | 1,670 | 1,510 | 1,570 | 13,000 |
| 2000/04/25 | 1,550 | 1,560 | 1,550 | 1,550 | 8,000 |
| 2000/04/24 | 1,660 | 1,720 | 1,600 | 1,600 | 21,000 |
| 2000/04/21 | 1,540 | 1,640 | 1,530 | 1,601 | 28,000 |
| 2000/04/20 | 1,411 | 1,500 | 1,411 | 1,500 | 14,000 |
| 2000/04/19 | 1,380 | 1,422 | 1,380 | 1,411 | 17,000 |
| 2000/04/18 | 1,361 | 1,400 | 1,350 | 1,360 | 23,000 |
| 2000/04/17 | 1,310 | 1,330 | 1,310 | 1,310 | 55,000 |
| 2000/04/14 | 1,500 | 1,580 | 1,440 | 1,580 | 55,000 |
| 2000/04/13 | 1,670 | 1,691 | 1,600 | 1,650 | 15,000 |
| 2000/04/12 | 1,740 | 1,750 | 1,700 | 1,750 | 7,000 |
| 2000/04/11 | 1,830 | 1,830 | 1,770 | 1,770 | 16,000 |
| 2000/04/10 | 1,780 | 1,800 | 1,750 | 1,800 | 25,000 |
| 2000/04/07 | 1,661 | 1,750 | 1,661 | 1,750 | 12,000 |
| 2000/04/06 | 1,720 | 1,779 | 1,649 | 1,650 | 10,000 |
| 2000/04/05 | 1,651 | 1,750 | 1,500 | 1,750 | 38,000 |
| 2000/04/04 | 1,799 | 1,799 | 1,670 | 1,681 | 58,000 |
| 2000/04/03 | 1,950 | 1,950 | 1,852 | 1,852 | 41,000 |
| 2000/03/31 | 1,990 | 2,010 | 1,931 | 1,950 | 21,000 |
| 2000/03/30 | 2,190 | 2,200 | 2,070 | 2,070 | 17,000 |
| 2000/03/29 | 2,050 | 2,230 | 2,050 | 2,160 | 31,000 |
| 2000/03/28 | 2,040 | 2,050 | 1,940 | 1,955 | 23,000 |
| 2000/03/27 | 2,020 | 2,070 | 1,930 | 2,000 | 52,000 |
| 2000/03/24 | 2,125 | 2,160 | 2,100 | 2,140 | 46,000 |
| 2000/03/23 | 2,200 | 2,300 | 2,160 | 2,200 | 38,000 |
| 2000/03/22 | 2,340 | 2,440 | 2,220 | 2,220 | 44,000 |
| 2000/03/21 | 2,505 | 2,505 | 2,320 | 2,330 | 24,000 |
| 2000/03/17 | 2,690 | 2,690 | 2,460 | 2,480 | 51,000 |
| 2000/03/16 | 2,800 | 2,800 | 2,530 | 2,545 | 56,000 |
| 2000/03/15 | 2,000 | 2,800 | 2,000 | 2,800 | 338,000 |
| 2000/03/14 | 2,270 | 2,490 | 2,270 | 2,400 | 140,000 |
| 2000/03/10 | 3,080 | 3,500 | 2,730 | 2,910 | 489,000 |
| 2000/03/09 | 3,080 | 3,080 | 3,080 | 3,080 | 559,000 |
| 2000/03/07 | 1,980 | 2,000 | 1,960 | 2,000 | 407,000 |