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 |
|---|---|---|---|---|---|
| 2001/12/25 | 820 | 820 | 805 | 805 | 4,000 |
| 2001/12/21 | 839 | 840 | 830 | 839 | 10,000 |
| 2001/12/20 | 831 | 834 | 831 | 834 | 3,000 |
| 2001/12/19 | 820 | 820 | 820 | 820 | 1,000 |
| 2001/12/18 | 821 | 821 | 820 | 821 | 5,000 |
| 2001/12/17 | 821 | 821 | 821 | 821 | 1,000 |
| 2001/12/14 | 816 | 818 | 814 | 818 | 14,000 |
| 2001/12/13 | 814 | 814 | 814 | 814 | 1,000 |
| 2001/12/12 | 811 | 812 | 811 | 812 | 2,000 |
| 2001/12/11 | 811 | 830 | 811 | 830 | 4,000 |
| 2001/12/10 | 804 | 830 | 804 | 830 | 5,000 |
| 2001/12/07 | 806 | 806 | 805 | 805 | 4,000 |
| 2001/12/06 | 816 | 820 | 815 | 815 | 4,000 |
| 2001/12/05 | 806 | 810 | 806 | 810 | 2,000 |
| 2001/12/04 | 805 | 805 | 805 | 805 | 1,000 |
| 2001/12/03 | 820 | 820 | 820 | 820 | 1,000 |
| 2001/11/30 | 820 | 825 | 820 | 825 | 9,000 |
| 2001/11/29 | 820 | 820 | 820 | 820 | 1,000 |
| 2001/11/28 | 820 | 820 | 820 | 820 | 4,000 |
| 2001/11/27 | 820 | 820 | 820 | 820 | 1,000 |
| 2001/11/26 | 820 | 820 | 820 | 820 | 5,000 |
| 2001/11/22 | 831 | 831 | 820 | 820 | 7,000 |
| 2001/11/21 | 831 | 831 | 831 | 831 | 1,000 |
| 2001/11/20 | 839 | 839 | 830 | 830 | 2,000 |
| 2001/11/19 | 832 | 832 | 832 | 832 | 4,000 |
| 2001/11/16 | 832 | 832 | 830 | 832 | 6,000 |
| 2001/11/15 | 831 | 831 | 830 | 830 | 3,000 |
| 2001/11/14 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/11/12 | 830 | 850 | 830 | 830 | 6,000 |
| 2001/11/09 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/11/07 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/11/06 | 830 | 830 | 820 | 820 | 5,000 |
| 2001/11/05 | 821 | 821 | 821 | 821 | 1,000 |
| 2001/11/02 | 830 | 830 | 820 | 820 | 4,000 |
| 2001/11/01 | 820 | 821 | 820 | 820 | 3,000 |
| 2001/10/31 | 825 | 825 | 821 | 821 | 2,000 |
| 2001/10/30 | 825 | 825 | 825 | 825 | 5,000 |
| 2001/10/26 | 821 | 821 | 821 | 821 | 1,000 |
| 2001/10/25 | 817 | 817 | 815 | 816 | 3,000 |
| 2001/10/24 | 813 | 815 | 812 | 815 | 4,000 |
| 2001/10/23 | 811 | 811 | 811 | 811 | 2,000 |
| 2001/10/18 | 811 | 811 | 811 | 811 | 1,000 |
| 2001/10/16 | 801 | 801 | 801 | 801 | 1,000 |
| 2001/10/15 | 800 | 800 | 800 | 800 | 4,000 |
| 2001/10/12 | 810 | 810 | 801 | 801 | 2,000 |
| 2001/10/10 | 800 | 800 | 800 | 800 | 2,000 |
| 2001/10/09 | 800 | 800 | 800 | 800 | 4,000 |
| 2001/10/05 | 799 | 800 | 799 | 800 | 4,000 |
| 2001/10/04 | 770 | 770 | 770 | 770 | 1,000 |
| 2001/10/03 | 742 | 750 | 742 | 750 | 2,000 |
| 2001/10/02 | 735 | 735 | 735 | 735 | 1,000 |
| 2001/10/01 | 722 | 725 | 722 | 725 | 5,000 |
| 2001/09/28 | 721 | 721 | 720 | 720 | 3,000 |
| 2001/09/27 | 720 | 720 | 720 | 720 | 1,000 |
| 2001/09/26 | 740 | 740 | 720 | 720 | 3,000 |
| 2001/09/25 | 760 | 760 | 740 | 740 | 5,000 |
| 2001/09/21 | 740 | 740 | 735 | 735 | 2,000 |
| 2001/09/20 | 750 | 750 | 740 | 740 | 3,000 |
| 2001/09/19 | 730 | 790 | 730 | 750 | 3,000 |
| 2001/09/18 | 715 | 730 | 711 | 730 | 3,000 |
| 2001/09/17 | 750 | 750 | 715 | 715 | 2,000 |
| 2001/09/14 | 716 | 750 | 716 | 750 | 6,000 |
| 2001/09/12 | 711 | 711 | 711 | 711 | 3,000 |
| 2001/09/10 | 780 | 780 | 760 | 760 | 2,000 |
| 2001/09/07 | 780 | 780 | 780 | 780 | 1,000 |
| 2001/09/06 | 780 | 780 | 780 | 780 | 1,000 |
| 2001/09/05 | 780 | 780 | 767 | 767 | 5,000 |
| 2001/09/04 | 800 | 800 | 780 | 780 | 5,000 |
| 2001/08/31 | 810 | 810 | 810 | 810 | 1,000 |
| 2001/08/30 | 840 | 840 | 820 | 830 | 6,000 |
| 2001/08/29 | 850 | 850 | 850 | 850 | 3,000 |
| 2001/08/28 | 861 | 861 | 850 | 850 | 4,000 |
| 2001/08/27 | 861 | 861 | 861 | 861 | 3,000 |
| 2001/08/24 | 861 | 861 | 861 | 861 | 1,000 |
| 2001/08/23 | 852 | 860 | 852 | 860 | 4,000 |
| 2001/08/22 | 840 | 850 | 840 | 850 | 3,000 |
| 2001/08/20 | 840 | 840 | 840 | 840 | 1,000 |
| 2001/08/17 | 845 | 845 | 845 | 845 | 1,000 |
| 2001/08/16 | 848 | 848 | 848 | 848 | 2,000 |
| 2001/08/15 | 850 | 850 | 848 | 848 | 4,000 |
| 2001/08/14 | 849 | 849 | 849 | 849 | 1,000 |
| 2001/08/13 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/08/09 | 842 | 842 | 842 | 842 | 1,000 |
| 2001/08/07 | 850 | 850 | 841 | 841 | 3,000 |
| 2001/08/02 | 850 | 851 | 850 | 851 | 2,000 |
| 2001/08/01 | 833 | 833 | 833 | 833 | 1,000 |
| 2001/07/31 | 845 | 845 | 845 | 845 | 1,000 |
| 2001/07/24 | 880 | 880 | 850 | 850 | 2,000 |
| 2001/07/23 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/07/19 | 900 | 900 | 880 | 880 | 3,000 |
| 2001/07/13 | 880 | 880 | 880 | 880 | 2,000 |
| 2001/07/11 | 925 | 925 | 925 | 925 | 1,000 |
| 2001/07/10 | 885 | 890 | 880 | 880 | 8,000 |
| 2001/07/09 | 890 | 890 | 881 | 881 | 14,000 |
| 2001/07/06 | 881 | 881 | 881 | 881 | 3,000 |
| 2001/07/05 | 935 | 935 | 935 | 935 | 2,000 |
| 2001/07/04 | 936 | 936 | 936 | 936 | 2,000 |
| 2001/07/02 | 935 | 935 | 935 | 935 | 1,000 |
| 2001/06/29 | 948 | 948 | 945 | 945 | 2,000 |
| 2001/06/28 | 949 | 949 | 949 | 949 | 1,000 |
| 2001/06/27 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/06/26 | 951 | 951 | 950 | 950 | 3,000 |
| 2001/06/20 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/06/19 | 994 | 994 | 980 | 980 | 2,000 |
| 2001/06/18 | 980 | 980 | 980 | 980 | 9,000 |
| 2001/06/15 | 955 | 980 | 955 | 970 | 10,000 |
| 2001/06/14 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2001/06/13 | 990 | 1,049 | 990 | 1,040 | 11,000 |
| 2001/06/12 | 976 | 980 | 976 | 980 | 4,000 |
| 2001/06/11 | 980 | 980 | 976 | 976 | 3,000 |
| 2001/06/08 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/06/07 | 976 | 980 | 976 | 980 | 2,000 |
| 2001/06/06 | 979 | 985 | 979 | 985 | 9,000 |
| 2001/06/05 | 966 | 966 | 960 | 960 | 5,000 |
| 2001/06/04 | 970 | 970 | 966 | 966 | 4,000 |
| 2001/06/01 | 961 | 961 | 960 | 960 | 3,000 |
| 2001/05/31 | 978 | 978 | 978 | 978 | 2,000 |
| 2001/05/30 | 986 | 986 | 980 | 980 | 3,000 |
| 2001/05/28 | 1,025 | 1,025 | 993 | 993 | 2,000 |
| 2001/05/25 | 990 | 990 | 965 | 965 | 3,000 |
| 2001/05/24 | 979 | 990 | 979 | 990 | 12,000 |
| 2001/05/23 | 988 | 988 | 979 | 979 | 4,000 |
| 2001/05/22 | 964 | 964 | 958 | 958 | 7,000 |
| 2001/05/21 | 960 | 960 | 950 | 952 | 5,000 |
| 2001/05/18 | 961 | 961 | 960 | 960 | 2,000 |
| 2001/05/17 | 965 | 965 | 960 | 960 | 4,000 |
| 2001/05/16 | 961 | 965 | 961 | 965 | 2,000 |
| 2001/05/15 | 966 | 966 | 963 | 963 | 4,000 |
| 2001/05/14 | 981 | 981 | 981 | 981 | 4,000 |
| 2001/05/11 | 976 | 990 | 975 | 980 | 15,000 |
| 2001/05/10 | 975 | 975 | 975 | 975 | 2,000 |
| 2001/05/09 | 992 | 992 | 975 | 975 | 18,000 |
| 2001/05/08 | 972 | 986 | 972 | 986 | 32,000 |
| 2001/05/07 | 932 | 960 | 932 | 960 | 17,000 |
| 2001/05/02 | 920 | 920 | 920 | 920 | 5,000 |
| 2001/05/01 | 921 | 921 | 910 | 910 | 4,000 |
| 2001/04/27 | 910 | 910 | 900 | 900 | 4,000 |
| 2001/04/26 | 901 | 901 | 900 | 900 | 5,000 |
| 2001/04/25 | 900 | 910 | 900 | 901 | 5,000 |
| 2001/04/23 | 910 | 910 | 910 | 910 | 3,000 |
| 2001/04/20 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/04/19 | 911 | 911 | 910 | 910 | 4,000 |
| 2001/04/18 | 902 | 902 | 900 | 900 | 13,000 |
| 2001/04/13 | 950 | 950 | 900 | 900 | 11,000 |
| 2001/04/12 | 903 | 903 | 901 | 901 | 2,000 |
| 2001/04/11 | 900 | 900 | 900 | 900 | 3,000 |
| 2001/04/10 | 900 | 900 | 900 | 900 | 3,000 |
| 2001/04/06 | 900 | 900 | 882 | 900 | 3,000 |
| 2001/04/05 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/04/04 | 900 | 900 | 900 | 900 | 4,000 |
| 2001/04/02 | 915 | 920 | 915 | 920 | 2,000 |
| 2001/03/30 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/03/29 | 878 | 910 | 875 | 910 | 4,000 |
| 2001/03/28 | 920 | 920 | 915 | 915 | 5,000 |
| 2001/03/27 | 910 | 920 | 910 | 920 | 4,000 |
| 2001/03/26 | 886 | 900 | 885 | 900 | 5,000 |
| 2001/03/23 | 880 | 884 | 880 | 884 | 2,000 |
| 2001/03/22 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/03/19 | 840 | 840 | 830 | 830 | 2,000 |
| 2001/03/16 | 827 | 827 | 820 | 820 | 5,000 |
| 2001/03/15 | 848 | 848 | 828 | 835 | 7,000 |
| 2001/03/14 | 851 | 851 | 850 | 850 | 7,000 |
| 2001/03/13 | 830 | 850 | 830 | 850 | 11,000 |
| 2001/03/12 | 870 | 870 | 861 | 861 | 4,000 |
| 2001/03/09 | 862 | 862 | 861 | 861 | 2,000 |
| 2001/03/08 | 872 | 872 | 872 | 872 | 2,000 |
| 2001/03/07 | 880 | 880 | 871 | 872 | 3,000 |
| 2001/03/06 | 859 | 861 | 859 | 861 | 2,000 |
| 2001/03/05 | 860 | 870 | 858 | 859 | 6,000 |
| 2001/03/02 | 910 | 910 | 856 | 856 | 6,000 |
| 2001/03/01 | 910 | 910 | 905 | 905 | 4,000 |
| 2001/02/27 | 916 | 916 | 916 | 916 | 1,000 |
| 2001/02/26 | 947 | 947 | 940 | 940 | 3,000 |
| 2001/02/21 | 950 | 956 | 949 | 956 | 4,000 |
| 2001/02/20 | 960 | 960 | 940 | 940 | 4,000 |
| 2001/02/16 | 960 | 970 | 960 | 970 | 2,000 |
| 2001/02/15 | 913 | 970 | 913 | 970 | 3,000 |
| 2001/02/14 | 943 | 943 | 943 | 943 | 1,000 |
| 2001/02/09 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/02/08 | 961 | 970 | 950 | 950 | 6,000 |
| 2001/02/07 | 970 | 970 | 970 | 970 | 3,000 |
| 2001/02/06 | 970 | 990 | 970 | 990 | 4,000 |
| 2001/02/05 | 891 | 930 | 891 | 930 | 5,000 |
| 2001/02/02 | 890 | 890 | 890 | 890 | 1,000 |
| 2001/02/01 | 886 | 886 | 882 | 885 | 5,000 |
| 2001/01/31 | 885 | 885 | 884 | 884 | 2,000 |
| 2001/01/30 | 930 | 930 | 880 | 880 | 2,000 |
| 2001/01/29 | 940 | 940 | 920 | 920 | 5,000 |
| 2001/01/26 | 906 | 906 | 880 | 880 | 4,000 |
| 2001/01/25 | 890 | 890 | 890 | 890 | 1,000 |
| 2001/01/23 | 939 | 939 | 939 | 939 | 1,000 |
| 2001/01/22 | 949 | 949 | 949 | 949 | 1,000 |
| 2001/01/19 | 891 | 900 | 870 | 870 | 3,000 |
| 2001/01/18 | 861 | 891 | 861 | 891 | 4,000 |
| 2001/01/17 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/01/16 | 869 | 870 | 869 | 870 | 2,000 |
| 2001/01/15 | 865 | 865 | 865 | 865 | 2,000 |
| 2001/01/12 | 870 | 870 | 810 | 810 | 4,000 |
| 2001/01/11 | 831 | 831 | 790 | 790 | 4,000 |
| 2001/01/10 | 869 | 869 | 826 | 826 | 8,000 |
| 2001/01/09 | 900 | 900 | 870 | 870 | 3,000 |
| 2001/01/04 | 910 | 910 | 900 | 900 | 2,000 |