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 |
---|---|---|---|---|---|
2002/12/27 | 706 | 706 | 706 | 706 | 1,000 |
2002/12/26 | 706 | 706 | 706 | 706 | 3,000 |
2002/12/25 | 705 | 705 | 695 | 705 | 5,000 |
2002/12/24 | 710 | 720 | 705 | 720 | 5,000 |
2002/12/20 | 711 | 714 | 711 | 714 | 3,000 |
2002/12/19 | 715 | 715 | 711 | 711 | 6,000 |
2002/12/18 | 711 | 711 | 710 | 711 | 3,000 |
2002/12/17 | 719 | 720 | 710 | 720 | 6,000 |
2002/12/13 | 726 | 726 | 726 | 726 | 5,000 |
2002/12/10 | 730 | 730 | 715 | 715 | 6,000 |
2002/12/09 | 740 | 740 | 740 | 740 | 2,000 |
2002/12/06 | 740 | 740 | 740 | 740 | 1,000 |
2002/12/05 | 730 | 730 | 730 | 730 | 1,000 |
2002/12/03 | 726 | 726 | 726 | 726 | 2,000 |
2002/12/02 | 727 | 727 | 727 | 727 | 1,000 |
2002/11/29 | 725 | 726 | 725 | 726 | 7,000 |
2002/11/28 | 726 | 726 | 725 | 725 | 6,000 |
2002/11/27 | 720 | 726 | 720 | 726 | 3,000 |
2002/11/26 | 720 | 720 | 720 | 720 | 1,000 |
2002/11/25 | 715 | 720 | 715 | 720 | 7,000 |
2002/11/22 | 720 | 720 | 715 | 715 | 2,000 |
2002/11/20 | 710 | 710 | 710 | 710 | 4,000 |
2002/11/19 | 710 | 710 | 710 | 710 | 1,000 |
2002/11/15 | 712 | 712 | 710 | 710 | 3,000 |
2002/11/14 | 720 | 720 | 720 | 720 | 3,000 |
2002/11/13 | 721 | 721 | 721 | 721 | 1,000 |
2002/11/12 | 719 | 720 | 719 | 720 | 21,000 |
2002/11/11 | 725 | 725 | 720 | 720 | 2,000 |
2002/11/08 | 721 | 721 | 721 | 721 | 3,000 |
2002/11/07 | 721 | 721 | 721 | 721 | 1,000 |
2002/11/05 | 720 | 720 | 720 | 720 | 1,000 |
2002/11/01 | 715 | 715 | 715 | 715 | 2,000 |
2002/10/29 | 705 | 705 | 705 | 705 | 2,000 |
2002/10/28 | 715 | 715 | 715 | 715 | 1,000 |
2002/10/25 | 715 | 715 | 715 | 715 | 2,000 |
2002/10/24 | 712 | 712 | 712 | 712 | 2,000 |
2002/10/23 | 711 | 711 | 711 | 711 | 1,000 |
2002/10/18 | 710 | 710 | 710 | 710 | 2,000 |
2002/10/16 | 705 | 705 | 705 | 705 | 6,000 |
2002/10/15 | 710 | 710 | 705 | 705 | 5,000 |
2002/10/11 | 711 | 711 | 710 | 710 | 4,000 |
2002/10/10 | 720 | 720 | 710 | 710 | 8,000 |
2002/10/08 | 710 | 710 | 710 | 710 | 1,000 |
2002/10/07 | 761 | 761 | 760 | 760 | 7,000 |
2002/10/04 | 760 | 760 | 760 | 760 | 2,000 |
2002/10/03 | 765 | 765 | 765 | 765 | 1,000 |
2002/10/02 | 765 | 765 | 765 | 765 | 2,000 |
2002/10/01 | 762 | 765 | 762 | 765 | 2,000 |
2002/09/30 | 761 | 761 | 761 | 761 | 1,000 |
2002/09/26 | 761 | 761 | 761 | 761 | 1,000 |
2002/09/25 | 761 | 761 | 761 | 761 | 1,000 |
2002/09/24 | 765 | 765 | 761 | 761 | 2,000 |
2002/09/20 | 780 | 780 | 760 | 760 | 2,000 |
2002/09/19 | 785 | 785 | 785 | 785 | 1,000 |
2002/09/18 | 780 | 785 | 780 | 785 | 5,000 |
2002/09/17 | 781 | 785 | 781 | 785 | 2,000 |
2002/09/13 | 780 | 780 | 780 | 780 | 3,000 |
2002/09/12 | 780 | 780 | 780 | 780 | 1,000 |
2002/09/11 | 780 | 780 | 780 | 780 | 5,000 |
2002/09/10 | 770 | 780 | 770 | 780 | 3,000 |
2002/09/05 | 762 | 762 | 762 | 762 | 1,000 |
2002/09/04 | 771 | 771 | 771 | 771 | 1,000 |
2002/09/02 | 772 | 772 | 772 | 772 | 1,000 |
2002/08/30 | 780 | 780 | 780 | 780 | 4,000 |
2002/08/29 | 782 | 782 | 782 | 782 | 2,000 |
2002/08/28 | 782 | 782 | 782 | 782 | 2,000 |
2002/08/23 | 790 | 800 | 780 | 800 | 6,000 |
2002/08/21 | 772 | 772 | 772 | 772 | 1,000 |
2002/08/20 | 795 | 795 | 771 | 771 | 10,000 |
2002/08/19 | 795 | 795 | 795 | 795 | 2,000 |
2002/08/16 | 795 | 795 | 795 | 795 | 1,000 |
2002/08/15 | 795 | 795 | 795 | 795 | 4,000 |
2002/08/12 | 805 | 805 | 805 | 805 | 2,000 |
2002/08/09 | 800 | 800 | 800 | 800 | 2,000 |
2002/08/08 | 806 | 806 | 806 | 806 | 1,000 |
2002/08/06 | 806 | 806 | 802 | 802 | 2,000 |
2002/08/01 | 810 | 810 | 810 | 810 | 1,000 |
2002/07/26 | 801 | 801 | 801 | 801 | 1,000 |
2002/07/24 | 811 | 811 | 790 | 790 | 10,000 |
2002/07/23 | 811 | 811 | 810 | 810 | 7,000 |
2002/07/22 | 819 | 819 | 811 | 811 | 2,000 |
2002/07/19 | 820 | 820 | 820 | 820 | 1,000 |
2002/07/18 | 816 | 816 | 816 | 816 | 1,000 |
2002/07/17 | 830 | 830 | 810 | 810 | 6,000 |
2002/07/16 | 827 | 827 | 827 | 827 | 1,000 |
2002/07/15 | 825 | 825 | 825 | 825 | 2,000 |
2002/07/12 | 850 | 850 | 850 | 850 | 1,000 |
2002/07/08 | 845 | 845 | 845 | 845 | 1,000 |
2002/07/05 | 830 | 840 | 830 | 840 | 4,000 |
2002/07/04 | 830 | 830 | 830 | 830 | 1,000 |
2002/07/02 | 830 | 830 | 820 | 820 | 3,000 |
2002/07/01 | 835 | 835 | 835 | 835 | 1,000 |
2002/06/28 | 830 | 830 | 830 | 830 | 1,000 |
2002/06/26 | 840 | 840 | 840 | 840 | 1,000 |
2002/06/24 | 845 | 845 | 845 | 845 | 1,000 |
2002/06/17 | 840 | 850 | 840 | 850 | 2,000 |
2002/06/14 | 878 | 879 | 850 | 850 | 8,000 |
2002/06/12 | 850 | 860 | 850 | 860 | 2,000 |
2002/06/06 | 850 | 850 | 850 | 850 | 1,000 |
2002/06/05 | 865 | 865 | 865 | 865 | 2,000 |
2002/06/04 | 850 | 850 | 850 | 850 | 1,000 |
2002/06/03 | 842 | 842 | 842 | 842 | 1,000 |
2002/05/31 | 870 | 870 | 840 | 840 | 2,000 |
2002/05/30 | 874 | 874 | 874 | 874 | 1,000 |
2002/05/29 | 874 | 874 | 870 | 874 | 5,000 |
2002/05/28 | 874 | 874 | 873 | 874 | 3,000 |
2002/05/27 | 870 | 872 | 870 | 872 | 3,000 |
2002/05/24 | 913 | 913 | 880 | 880 | 10,000 |
2002/05/23 | 902 | 913 | 890 | 913 | 28,000 |
2002/05/22 | 812 | 812 | 812 | 812 | 1,000 |
2002/05/21 | 815 | 827 | 815 | 827 | 2,000 |
2002/05/17 | 810 | 810 | 810 | 810 | 1,000 |
2002/05/16 | 807 | 811 | 806 | 811 | 3,000 |
2002/05/15 | 804 | 804 | 804 | 804 | 4,000 |
2002/05/14 | 820 | 844 | 820 | 844 | 4,000 |
2002/05/13 | 820 | 820 | 820 | 820 | 2,000 |
2002/05/10 | 825 | 825 | 810 | 810 | 3,000 |
2002/05/09 | 811 | 811 | 811 | 811 | 2,000 |
2002/05/08 | 800 | 800 | 800 | 800 | 1,000 |
2002/05/07 | 805 | 805 | 800 | 800 | 6,000 |
2002/05/02 | 810 | 810 | 810 | 810 | 5,000 |
2002/05/01 | 810 | 810 | 810 | 810 | 5,000 |
2002/04/30 | 810 | 811 | 810 | 810 | 3,000 |
2002/04/24 | 828 | 828 | 828 | 828 | 1,000 |
2002/04/23 | 830 | 830 | 830 | 830 | 3,000 |
2002/04/22 | 830 | 830 | 830 | 830 | 2,000 |
2002/04/18 | 843 | 843 | 813 | 813 | 2,000 |
2002/04/15 | 880 | 880 | 803 | 843 | 11,000 |
2002/04/12 | 810 | 810 | 800 | 800 | 5,000 |
2002/04/11 | 815 | 815 | 815 | 815 | 2,000 |
2002/04/10 | 810 | 815 | 810 | 815 | 2,000 |
2002/04/09 | 821 | 821 | 821 | 821 | 1,000 |
2002/04/08 | 850 | 850 | 850 | 850 | 1,000 |
2002/04/05 | 839 | 860 | 839 | 860 | 5,000 |
2002/04/04 | 820 | 820 | 820 | 820 | 1,000 |
2002/04/03 | 800 | 800 | 800 | 800 | 1,000 |
2002/04/02 | 805 | 805 | 800 | 800 | 3,000 |
2002/04/01 | 800 | 805 | 800 | 805 | 4,000 |
2002/03/27 | 835 | 835 | 835 | 835 | 1,000 |
2002/03/25 | 820 | 838 | 815 | 838 | 4,000 |
2002/03/22 | 820 | 820 | 820 | 820 | 1,000 |
2002/03/20 | 810 | 837 | 810 | 837 | 4,000 |
2002/03/19 | 810 | 810 | 810 | 810 | 2,000 |
2002/03/18 | 800 | 800 | 800 | 800 | 1,000 |
2002/03/15 | 793 | 793 | 793 | 793 | 4,000 |
2002/03/14 | 810 | 810 | 810 | 810 | 3,000 |
2002/03/13 | 810 | 838 | 810 | 810 | 9,000 |
2002/03/12 | 827 | 827 | 824 | 824 | 5,000 |
2002/03/11 | 810 | 825 | 810 | 825 | 7,000 |
2002/03/08 | 809 | 809 | 809 | 809 | 1,000 |
2002/03/07 | 810 | 810 | 810 | 810 | 2,000 |
2002/03/06 | 810 | 810 | 810 | 810 | 3,000 |
2002/03/01 | 810 | 810 | 810 | 810 | 1,000 |
2002/02/28 | 810 | 810 | 810 | 810 | 4,000 |
2002/02/27 | 810 | 810 | 810 | 810 | 1,000 |
2002/02/25 | 770 | 770 | 770 | 770 | 2,000 |
2002/02/22 | 731 | 760 | 731 | 760 | 7,000 |
2002/02/18 | 711 | 711 | 711 | 711 | 1,000 |
2002/02/15 | 720 | 721 | 720 | 721 | 5,000 |
2002/02/14 | 716 | 720 | 715 | 720 | 9,000 |
2002/02/13 | 705 | 715 | 705 | 715 | 2,000 |
2002/02/12 | 715 | 715 | 705 | 708 | 6,000 |
2002/02/08 | 711 | 725 | 711 | 725 | 2,000 |
2002/02/07 | 725 | 725 | 725 | 725 | 2,000 |
2002/02/05 | 723 | 725 | 710 | 725 | 3,000 |
2002/02/04 | 725 | 726 | 725 | 725 | 4,000 |
2002/01/30 | 726 | 726 | 726 | 726 | 1,000 |
2002/01/25 | 724 | 724 | 724 | 724 | 1,000 |
2002/01/24 | 730 | 730 | 730 | 730 | 1,000 |
2002/01/22 | 750 | 750 | 730 | 730 | 2,000 |
2002/01/21 | 730 | 769 | 730 | 769 | 7,000 |
2002/01/18 | 724 | 732 | 724 | 732 | 4,000 |
2002/01/17 | 733 | 733 | 733 | 733 | 2,000 |
2002/01/16 | 736 | 736 | 736 | 736 | 2,000 |
2002/01/15 | 750 | 750 | 736 | 736 | 2,000 |
2002/01/11 | 750 | 760 | 750 | 750 | 6,000 |
2002/01/10 | 735 | 735 | 735 | 735 | 1,000 |
2002/01/09 | 735 | 735 | 735 | 735 | 1,000 |
2002/01/08 | 750 | 750 | 720 | 723 | 7,000 |
2002/01/07 | 735 | 770 | 735 | 770 | 3,000 |
2002/01/04 | 765 | 765 | 765 | 765 | 1,000 |