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 |
|---|---|---|---|---|---|
| 2003/12/29 | 910 | 911 | 910 | 911 | 3,000 |
| 2003/12/26 | 910 | 910 | 910 | 910 | 8,000 |
| 2003/12/25 | 915 | 917 | 905 | 917 | 4,000 |
| 2003/12/24 | 955 | 975 | 945 | 945 | 11,000 |
| 2003/12/22 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/12/19 | 960 | 960 | 950 | 950 | 2,000 |
| 2003/12/18 | 980 | 980 | 950 | 950 | 3,000 |
| 2003/12/17 | 950 | 980 | 950 | 980 | 5,000 |
| 2003/12/16 | 949 | 950 | 948 | 950 | 4,000 |
| 2003/12/15 | 961 | 961 | 950 | 950 | 8,000 |
| 2003/12/12 | 979 | 979 | 979 | 979 | 5,000 |
| 2003/12/11 | 955 | 960 | 950 | 960 | 4,000 |
| 2003/12/09 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/12/08 | 953 | 954 | 950 | 950 | 3,000 |
| 2003/12/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/12/04 | 935 | 940 | 920 | 920 | 3,000 |
| 2003/12/02 | 920 | 921 | 920 | 921 | 4,000 |
| 2003/12/01 | 939 | 939 | 916 | 916 | 5,000 |
| 2003/11/28 | 915 | 915 | 915 | 915 | 4,000 |
| 2003/11/27 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/11/26 | 915 | 915 | 915 | 915 | 2,000 |
| 2003/11/25 | 915 | 915 | 915 | 915 | 2,000 |
| 2003/11/21 | 940 | 940 | 915 | 915 | 4,000 |
| 2003/11/20 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/11/19 | 944 | 944 | 944 | 944 | 1,000 |
| 2003/11/18 | 951 | 951 | 931 | 950 | 3,000 |
| 2003/11/17 | 980 | 980 | 951 | 951 | 3,000 |
| 2003/11/14 | 998 | 998 | 998 | 998 | 1,000 |
| 2003/11/13 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/11/12 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/11/11 | 975 | 980 | 969 | 980 | 6,000 |
| 2003/11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/11/05 | 975 | 1,000 | 975 | 1,000 | 3,000 |
| 2003/11/04 | 970 | 970 | 970 | 970 | 2,000 |
| 2003/10/31 | 983 | 985 | 983 | 985 | 3,000 |
| 2003/10/29 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 2003/10/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/10/27 | 1,000 | 1,020 | 1,000 | 1,000 | 4,000 |
| 2003/10/24 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 2003/10/22 | 1,051 | 1,051 | 1,020 | 1,030 | 9,000 |
| 2003/10/21 | 1,129 | 1,140 | 1,060 | 1,080 | 18,000 |
| 2003/10/20 | 1,089 | 1,099 | 1,085 | 1,099 | 24,000 |
| 2003/10/17 | 990 | 999 | 990 | 999 | 7,000 |
| 2003/10/16 | 990 | 992 | 980 | 980 | 6,000 |
| 2003/10/15 | 961 | 980 | 961 | 970 | 7,000 |
| 2003/10/14 | 960 | 960 | 960 | 960 | 2,000 |
| 2003/10/10 | 960 | 960 | 946 | 959 | 4,000 |
| 2003/10/09 | 950 | 960 | 950 | 960 | 2,000 |
| 2003/10/08 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/10/07 | 940 | 950 | 940 | 950 | 4,000 |
| 2003/10/06 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/10/03 | 931 | 950 | 930 | 949 | 7,000 |
| 2003/10/02 | 958 | 958 | 950 | 950 | 3,000 |
| 2003/09/30 | 960 | 960 | 960 | 960 | 3,000 |
| 2003/09/29 | 930 | 945 | 923 | 923 | 5,000 |
| 2003/09/25 | 950 | 950 | 925 | 925 | 2,000 |
| 2003/09/24 | 931 | 950 | 931 | 950 | 7,000 |
| 2003/09/22 | 915 | 930 | 915 | 930 | 7,000 |
| 2003/09/19 | 892 | 910 | 892 | 910 | 7,000 |
| 2003/09/18 | 890 | 890 | 890 | 890 | 2,000 |
| 2003/09/17 | 876 | 880 | 872 | 877 | 6,000 |
| 2003/09/16 | 870 | 879 | 870 | 871 | 3,000 |
| 2003/09/12 | 891 | 891 | 850 | 850 | 17,000 |
| 2003/09/09 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/09/08 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/09/03 | 865 | 865 | 850 | 850 | 2,000 |
| 2003/09/02 | 860 | 865 | 860 | 865 | 2,000 |
| 2003/09/01 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/08/29 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/08/28 | 860 | 865 | 860 | 865 | 3,000 |
| 2003/08/27 | 871 | 875 | 871 | 875 | 4,000 |
| 2003/08/26 | 864 | 875 | 864 | 875 | 4,000 |
| 2003/08/25 | 870 | 870 | 860 | 862 | 10,000 |
| 2003/08/22 | 841 | 850 | 840 | 840 | 3,000 |
| 2003/08/20 | 841 | 841 | 841 | 841 | 1,000 |
| 2003/08/19 | 779 | 855 | 779 | 841 | 7,000 |
| 2003/08/18 | 795 | 800 | 795 | 800 | 2,000 |
| 2003/08/15 | 771 | 771 | 771 | 771 | 4,000 |
| 2003/08/14 | 800 | 800 | 800 | 800 | 4,000 |
| 2003/08/13 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/08/12 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/08/08 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/08/07 | 810 | 810 | 810 | 810 | 5,000 |
| 2003/08/06 | 790 | 810 | 790 | 800 | 11,000 |
| 2003/08/05 | 790 | 790 | 790 | 790 | 3,000 |
| 2003/08/04 | 789 | 789 | 780 | 780 | 2,000 |
| 2003/07/29 | 791 | 800 | 791 | 800 | 4,000 |
| 2003/07/28 | 792 | 792 | 780 | 780 | 2,000 |
| 2003/07/25 | 792 | 792 | 792 | 792 | 1,000 |
| 2003/07/23 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/07/18 | 810 | 810 | 810 | 810 | 4,000 |
| 2003/07/16 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/07/15 | 800 | 805 | 800 | 800 | 3,000 |
| 2003/07/11 | 800 | 800 | 780 | 780 | 4,000 |
| 2003/07/10 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/07/08 | 800 | 800 | 792 | 792 | 6,000 |
| 2003/07/07 | 795 | 796 | 795 | 796 | 5,000 |
| 2003/07/03 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/07/02 | 799 | 799 | 798 | 798 | 2,000 |
| 2003/07/01 | 771 | 800 | 771 | 800 | 4,000 |
| 2003/06/30 | 771 | 771 | 771 | 771 | 1,000 |
| 2003/06/27 | 760 | 770 | 760 | 770 | 2,000 |
| 2003/06/26 | 760 | 760 | 755 | 755 | 5,000 |
| 2003/06/24 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/06/23 | 749 | 749 | 749 | 749 | 1,000 |
| 2003/06/20 | 749 | 749 | 749 | 749 | 4,000 |
| 2003/06/19 | 749 | 749 | 749 | 749 | 1,000 |
| 2003/06/18 | 749 | 749 | 749 | 749 | 1,000 |
| 2003/06/17 | 746 | 746 | 746 | 746 | 1,000 |
| 2003/06/13 | 750 | 750 | 749 | 749 | 6,000 |
| 2003/06/12 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/06/09 | 715 | 715 | 715 | 715 | 2,000 |
| 2003/06/06 | 700 | 700 | 690 | 690 | 4,000 |
| 2003/06/05 | 729 | 729 | 729 | 729 | 1,000 |
| 2003/06/04 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/06/03 | 720 | 720 | 720 | 720 | 2,000 |
| 2003/05/30 | 720 | 720 | 720 | 720 | 3,000 |
| 2003/05/27 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/05/22 | 715 | 720 | 715 | 720 | 2,000 |
| 2003/05/20 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/05/19 | 665 | 685 | 665 | 685 | 3,000 |
| 2003/05/15 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/05/08 | 690 | 690 | 690 | 690 | 1,000 |
| 2003/05/07 | 691 | 691 | 690 | 690 | 4,000 |
| 2003/05/06 | 690 | 690 | 690 | 690 | 1,000 |
| 2003/04/25 | 715 | 715 | 715 | 715 | 2,000 |
| 2003/04/24 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/04/23 | 710 | 710 | 710 | 710 | 1,000 |
| 2003/04/17 | 710 | 710 | 710 | 710 | 2,000 |
| 2003/04/15 | 715 | 715 | 712 | 715 | 13,000 |
| 2003/04/14 | 665 | 666 | 665 | 666 | 2,000 |
| 2003/04/09 | 685 | 685 | 685 | 685 | 4,000 |
| 2003/04/08 | 685 | 685 | 685 | 685 | 2,000 |
| 2003/04/07 | 685 | 685 | 685 | 685 | 2,000 |
| 2003/03/28 | 664 | 670 | 664 | 670 | 4,000 |
| 2003/03/24 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/03/20 | 672 | 672 | 672 | 672 | 1,000 |
| 2003/03/19 | 730 | 730 | 672 | 672 | 5,000 |
| 2003/03/18 | 670 | 670 | 670 | 670 | 2,000 |
| 2003/03/17 | 671 | 671 | 670 | 670 | 7,000 |
| 2003/03/14 | 661 | 665 | 661 | 665 | 3,000 |
| 2003/03/13 | 661 | 661 | 661 | 661 | 1,000 |
| 2003/03/12 | 660 | 661 | 660 | 661 | 2,000 |
| 2003/03/11 | 661 | 661 | 661 | 661 | 1,000 |
| 2003/03/10 | 674 | 674 | 652 | 661 | 5,000 |
| 2003/03/07 | 674 | 674 | 674 | 674 | 2,000 |
| 2003/03/05 | 674 | 674 | 674 | 674 | 1,000 |
| 2003/03/04 | 674 | 674 | 674 | 674 | 1,000 |
| 2003/03/03 | 674 | 674 | 674 | 674 | 3,000 |
| 2003/02/26 | 667 | 667 | 667 | 667 | 1,000 |
| 2003/02/25 | 674 | 674 | 674 | 674 | 2,000 |
| 2003/02/24 | 675 | 675 | 674 | 674 | 3,000 |
| 2003/02/21 | 673 | 673 | 673 | 673 | 2,000 |
| 2003/02/19 | 675 | 675 | 675 | 675 | 2,000 |
| 2003/02/17 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/02/14 | 667 | 670 | 667 | 670 | 5,000 |
| 2003/02/13 | 675 | 675 | 675 | 675 | 2,000 |
| 2003/02/07 | 682 | 682 | 682 | 682 | 1,000 |
| 2003/01/31 | 682 | 682 | 682 | 682 | 1,000 |
| 2003/01/30 | 681 | 681 | 681 | 681 | 1,000 |
| 2003/01/24 | 680 | 680 | 680 | 680 | 1,000 |
| 2003/01/23 | 680 | 680 | 680 | 680 | 2,000 |
| 2003/01/22 | 680 | 680 | 680 | 680 | 1,000 |
| 2003/01/17 | 671 | 671 | 671 | 671 | 2,000 |
| 2003/01/16 | 679 | 679 | 678 | 678 | 3,000 |
| 2003/01/15 | 715 | 715 | 680 | 680 | 2,000 |
| 2003/01/10 | 676 | 676 | 675 | 675 | 3,000 |
| 2003/01/09 | 675 | 675 | 675 | 675 | 1,000 |
| 2003/01/08 | 706 | 706 | 675 | 675 | 2,000 |