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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,367 | 1,367 | 1,351 | 1,352 | 2,700 |
| 2004/12/29 | 1,366 | 1,367 | 1,348 | 1,358 | 5,400 |
| 2004/12/28 | 1,353 | 1,363 | 1,348 | 1,363 | 8,600 |
| 2004/12/27 | 1,341 | 1,361 | 1,341 | 1,350 | 10,200 |
| 2004/12/24 | 1,400 | 1,418 | 1,398 | 1,411 | 19,300 |
| 2004/12/22 | 1,375 | 1,398 | 1,370 | 1,398 | 15,900 |
| 2004/12/21 | 1,381 | 1,384 | 1,372 | 1,376 | 5,300 |
| 2004/12/20 | 1,387 | 1,387 | 1,350 | 1,380 | 9,900 |
| 2004/12/17 | 1,387 | 1,387 | 1,374 | 1,387 | 22,900 |
| 2004/12/16 | 1,384 | 1,388 | 1,362 | 1,374 | 13,200 |
| 2004/12/15 | 1,368 | 1,388 | 1,360 | 1,380 | 14,100 |
| 2004/12/14 | 1,331 | 1,359 | 1,331 | 1,358 | 9,700 |
| 2004/12/13 | 1,360 | 1,361 | 1,321 | 1,342 | 9,000 |
| 2004/12/10 | 1,376 | 1,377 | 1,360 | 1,369 | 22,700 |
| 2004/12/09 | 1,317 | 1,364 | 1,317 | 1,364 | 24,900 |
| 2004/12/08 | 1,318 | 1,320 | 1,283 | 1,310 | 20,000 |
| 2004/12/07 | 1,333 | 1,335 | 1,320 | 1,322 | 25,700 |
| 2004/12/06 | 1,361 | 1,378 | 1,344 | 1,351 | 21,000 |
| 2004/12/03 | 1,381 | 1,394 | 1,380 | 1,381 | 16,400 |
| 2004/12/02 | 1,385 | 1,400 | 1,381 | 1,384 | 37,800 |
| 2004/12/01 | 1,408 | 1,425 | 1,381 | 1,402 | 187,500 |
| 2004/11/30 | 1,403 | 1,415 | 1,390 | 1,412 | 214,000 |
| 2004/11/29 | 1,447 | 1,447 | 1,402 | 1,410 | 76,200 |
| 2004/11/26 | 1,443 | 1,454 | 1,442 | 1,447 | 32,200 |
| 2004/11/25 | 1,449 | 1,451 | 1,425 | 1,440 | 28,300 |
| 2004/11/24 | 1,460 | 1,460 | 1,440 | 1,453 | 54,500 |
| 2004/11/22 | 1,416 | 1,478 | 1,416 | 1,460 | 307,400 |
| 2004/11/19 | 1,395 | 1,410 | 1,393 | 1,409 | 46,800 |
| 2004/11/18 | 1,399 | 1,399 | 1,380 | 1,390 | 28,700 |
| 2004/11/17 | 1,399 | 1,400 | 1,385 | 1,397 | 26,500 |
| 2004/11/16 | 1,396 | 1,407 | 1,396 | 1,397 | 25,000 |
| 2004/11/15 | 1,400 | 1,415 | 1,399 | 1,402 | 23,400 |
| 2004/11/12 | 1,365 | 1,404 | 1,364 | 1,400 | 29,800 |
| 2004/11/11 | 1,404 | 1,419 | 1,350 | 1,380 | 75,100 |
| 2004/11/10 | 1,404 | 1,424 | 1,400 | 1,422 | 16,600 |
| 2004/11/09 | 1,406 | 1,418 | 1,396 | 1,418 | 22,000 |
| 2004/11/08 | 1,412 | 1,415 | 1,402 | 1,402 | 15,200 |
| 2004/11/05 | 1,425 | 1,425 | 1,397 | 1,408 | 29,700 |
| 2004/11/04 | 1,375 | 1,449 | 1,375 | 1,425 | 45,400 |
| 2004/11/02 | 1,331 | 1,375 | 1,331 | 1,368 | 25,100 |
| 2004/11/01 | 1,321 | 1,345 | 1,321 | 1,345 | 11,900 |
| 2004/10/29 | 1,340 | 1,344 | 1,330 | 1,335 | 16,000 |
| 2004/10/28 | 1,318 | 1,331 | 1,318 | 1,331 | 14,100 |
| 2004/10/27 | 1,330 | 1,337 | 1,310 | 1,320 | 30,500 |
| 2004/10/26 | 1,303 | 1,319 | 1,300 | 1,302 | 12,600 |
| 2004/10/25 | 1,300 | 1,309 | 1,290 | 1,309 | 20,600 |
| 2004/10/22 | 1,305 | 1,312 | 1,305 | 1,305 | 8,400 |
| 2004/10/21 | 1,313 | 1,314 | 1,297 | 1,300 | 14,800 |
| 2004/10/20 | 1,320 | 1,324 | 1,305 | 1,317 | 4,800 |
| 2004/10/19 | 1,323 | 1,328 | 1,311 | 1,315 | 10,100 |
| 2004/10/18 | 1,324 | 1,329 | 1,311 | 1,323 | 5,800 |
| 2004/10/15 | 1,313 | 1,319 | 1,302 | 1,312 | 9,600 |
| 2004/10/14 | 1,310 | 1,330 | 1,303 | 1,322 | 16,400 |
| 2004/10/13 | 1,340 | 1,360 | 1,318 | 1,319 | 33,400 |
| 2004/10/12 | 1,280 | 1,355 | 1,280 | 1,325 | 32,100 |
| 2004/10/08 | 1,275 | 1,281 | 1,274 | 1,280 | 5,800 |
| 2004/10/07 | 1,276 | 1,284 | 1,275 | 1,275 | 6,400 |
| 2004/10/06 | 1,280 | 1,285 | 1,276 | 1,280 | 6,100 |
| 2004/10/05 | 1,281 | 1,281 | 1,275 | 1,280 | 4,900 |
| 2004/10/04 | 1,278 | 1,285 | 1,275 | 1,275 | 8,500 |
| 2004/10/01 | 1,260 | 1,279 | 1,260 | 1,270 | 6,800 |
| 2004/09/30 | 1,251 | 1,267 | 1,251 | 1,265 | 7,700 |
| 2004/09/29 | 1,270 | 1,273 | 1,251 | 1,251 | 5,500 |
| 2004/09/28 | 1,272 | 1,277 | 1,250 | 1,277 | 13,700 |
| 2004/09/27 | 1,280 | 1,288 | 1,274 | 1,280 | 12,700 |
| 2004/09/24 | 1,270 | 1,285 | 1,264 | 1,280 | 8,300 |
| 2004/09/22 | 1,271 | 1,288 | 1,270 | 1,278 | 13,700 |
| 2004/09/21 | 1,263 | 1,290 | 1,263 | 1,272 | 19,200 |
| 2004/09/17 | 1,266 | 1,275 | 1,265 | 1,265 | 7,900 |
| 2004/09/16 | 1,271 | 1,272 | 1,260 | 1,265 | 9,300 |
| 2004/09/15 | 1,278 | 1,280 | 1,255 | 1,272 | 32,100 |
| 2004/09/14 | 1,277 | 1,292 | 1,273 | 1,277 | 17,600 |
| 2004/09/13 | 1,264 | 1,281 | 1,261 | 1,277 | 34,800 |
| 2004/09/10 | 1,251 | 1,270 | 1,241 | 1,267 | 38,800 |
| 2004/09/09 | 1,235 | 1,241 | 1,231 | 1,240 | 17,000 |
| 2004/09/08 | 1,231 | 1,235 | 1,230 | 1,235 | 6,000 |
| 2004/09/07 | 1,230 | 1,235 | 1,227 | 1,234 | 8,600 |
| 2004/09/06 | 1,231 | 1,235 | 1,228 | 1,232 | 11,100 |
| 2004/09/03 | 1,241 | 1,245 | 1,231 | 1,232 | 15,900 |
| 2004/09/02 | 1,244 | 1,245 | 1,241 | 1,241 | 9,900 |
| 2004/09/01 | 1,248 | 1,252 | 1,240 | 1,243 | 31,700 |
| 2004/08/31 | 1,251 | 1,255 | 1,232 | 1,252 | 71,300 |
| 2004/08/30 | 1,266 | 1,274 | 1,266 | 1,266 | 5,000 |
| 2004/08/27 | 1,265 | 1,278 | 1,255 | 1,256 | 4,300 |
| 2004/08/26 | 1,279 | 1,290 | 1,275 | 1,275 | 28,800 |
| 2004/08/25 | 1,250 | 1,270 | 1,233 | 1,251 | 33,700 |
| 2004/08/24 | 1,160 | 1,220 | 1,146 | 1,210 | 20,600 |
| 2004/08/23 | 1,130 | 1,150 | 1,130 | 1,150 | 2,800 |
| 2004/08/20 | 1,125 | 1,135 | 1,125 | 1,128 | 2,800 |
| 2004/08/19 | 1,133 | 1,133 | 1,126 | 1,126 | 1,400 |
| 2004/08/18 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2004/08/17 | 1,133 | 1,133 | 1,130 | 1,130 | 3,100 |
| 2004/08/16 | 1,141 | 1,170 | 1,140 | 1,140 | 2,000 |
| 2004/08/13 | 1,169 | 1,169 | 1,150 | 1,150 | 1,400 |
| 2004/08/12 | 1,140 | 1,153 | 1,132 | 1,153 | 1,600 |
| 2004/08/11 | 1,113 | 1,138 | 1,113 | 1,137 | 5,900 |
| 2004/08/10 | 1,110 | 1,120 | 1,102 | 1,113 | 5,000 |
| 2004/08/09 | 1,119 | 1,125 | 1,115 | 1,119 | 2,200 |
| 2004/08/06 | 1,153 | 1,153 | 1,129 | 1,129 | 3,700 |
| 2004/08/05 | 1,158 | 1,180 | 1,155 | 1,180 | 500 |
| 2004/08/04 | 1,170 | 1,170 | 1,155 | 1,170 | 4,800 |
| 2004/08/03 | 1,171 | 1,180 | 1,171 | 1,180 | 1,700 |
| 2004/08/02 | 1,180 | 1,200 | 1,180 | 1,180 | 1,300 |
| 2004/07/30 | 1,185 | 1,198 | 1,185 | 1,198 | 1,400 |
| 2004/07/29 | 1,184 | 1,186 | 1,166 | 1,186 | 3,300 |
| 2004/07/28 | 1,184 | 1,190 | 1,183 | 1,190 | 1,300 |
| 2004/07/27 | 1,227 | 1,227 | 1,183 | 1,183 | 8,200 |
| 2004/07/26 | 1,235 | 1,235 | 1,212 | 1,212 | 2,700 |
| 2004/07/23 | 1,220 | 1,220 | 1,220 | 1,220 | 4,400 |
| 2004/07/22 | 1,214 | 1,235 | 1,214 | 1,220 | 7,400 |
| 2004/07/21 | 1,210 | 1,215 | 1,208 | 1,215 | 1,300 |
| 2004/07/20 | 1,210 | 1,217 | 1,210 | 1,213 | 1,600 |
| 2004/07/16 | 1,203 | 1,230 | 1,203 | 1,220 | 4,200 |
| 2004/07/15 | 1,218 | 1,220 | 1,210 | 1,220 | 5,900 |
| 2004/07/14 | 1,235 | 1,240 | 1,220 | 1,238 | 5,100 |
| 2004/07/13 | 1,240 | 1,240 | 1,231 | 1,235 | 2,200 |
| 2004/07/12 | 1,215 | 1,250 | 1,215 | 1,250 | 2,900 |
| 2004/07/09 | 1,226 | 1,235 | 1,195 | 1,220 | 4,200 |
| 2004/07/08 | 1,230 | 1,230 | 1,206 | 1,206 | 1,000 |
| 2004/07/07 | 1,225 | 1,240 | 1,210 | 1,230 | 4,400 |
| 2004/07/06 | 1,271 | 1,280 | 1,271 | 1,271 | 8,500 |
| 2004/07/05 | 1,271 | 1,280 | 1,270 | 1,276 | 12,900 |
| 2004/07/02 | 1,272 | 1,290 | 1,250 | 1,270 | 18,800 |
| 2004/07/01 | 1,229 | 1,268 | 1,228 | 1,260 | 17,700 |
| 2004/06/30 | 1,235 | 1,235 | 1,200 | 1,215 | 12,600 |
| 2004/06/29 | 1,225 | 1,235 | 1,222 | 1,235 | 11,200 |
| 2004/06/28 | 1,226 | 1,247 | 1,216 | 1,238 | 17,400 |
| 2004/06/25 | 1,210 | 1,230 | 1,210 | 1,223 | 16,900 |
| 2004/06/25 | 1 -> 1.10 分割 | ||||
| 2004/06/24 | 1,315 | 1,325 | 1,315 | 1,324 | 7,800 |
| 2004/06/23 | 1,332 | 1,337 | 1,300 | 1,327 | 7,100 |
| 2004/06/22 | 1,339 | 1,339 | 1,331 | 1,338 | 6,100 |
| 2004/06/21 | 1,340 | 1,345 | 1,332 | 1,340 | 9,600 |
| 2004/06/18 | 1,340 | 1,348 | 1,330 | 1,347 | 7,800 |
| 2004/06/17 | 1,330 | 1,350 | 1,316 | 1,350 | 7,400 |
| 2004/06/16 | 1,320 | 1,375 | 1,312 | 1,332 | 13,800 |
| 2004/06/15 | 1,299 | 1,308 | 1,296 | 1,302 | 6,300 |
| 2004/06/14 | 1,295 | 1,310 | 1,295 | 1,310 | 5,300 |
| 2004/06/11 | 1,300 | 1,300 | 1,290 | 1,291 | 1,300 |
| 2004/06/10 | 1,299 | 1,299 | 1,292 | 1,292 | 1,000 |
| 2004/06/09 | 1,290 | 1,299 | 1,283 | 1,299 | 6,400 |
| 2004/06/08 | 1,290 | 1,294 | 1,285 | 1,290 | 2,600 |
| 2004/06/07 | 1,265 | 1,286 | 1,265 | 1,286 | 3,000 |
| 2004/06/04 | 1,260 | 1,294 | 1,260 | 1,293 | 3,900 |
| 2004/06/03 | 1,285 | 1,300 | 1,285 | 1,300 | 2,300 |
| 2004/06/02 | 1,299 | 1,309 | 1,290 | 1,290 | 2,800 |
| 2004/06/01 | 1,290 | 1,300 | 1,260 | 1,300 | 6,600 |
| 2004/05/31 | 1,289 | 1,319 | 1,281 | 1,290 | 8,100 |
| 2004/05/28 | 1,320 | 1,320 | 1,260 | 1,279 | 6,300 |
| 2004/05/27 | 1,258 | 1,290 | 1,255 | 1,275 | 5,600 |
| 2004/05/26 | 1,241 | 1,250 | 1,241 | 1,250 | 3,400 |
| 2004/05/25 | 1,252 | 1,253 | 1,240 | 1,240 | 3,200 |
| 2004/05/24 | 1,253 | 1,267 | 1,251 | 1,265 | 4,500 |
| 2004/05/21 | 1,200 | 1,255 | 1,187 | 1,250 | 14,100 |
| 2004/05/20 | 1,230 | 1,250 | 1,160 | 1,180 | 30,400 |
| 2004/05/19 | 1,190 | 1,290 | 1,190 | 1,290 | 7,500 |
| 2004/05/18 | 1,121 | 1,182 | 1,121 | 1,182 | 11,700 |
| 2004/05/17 | 1,230 | 1,250 | 1,130 | 1,180 | 13,900 |
| 2004/05/14 | 1,250 | 1,300 | 1,250 | 1,268 | 12,900 |
| 2004/05/13 | 1,325 | 1,325 | 1,250 | 1,250 | 15,300 |
| 2004/05/12 | 1,271 | 1,350 | 1,271 | 1,325 | 7,700 |
| 2004/05/11 | 1,243 | 1,308 | 1,243 | 1,267 | 14,300 |
| 2004/05/10 | 1,430 | 1,430 | 1,320 | 1,323 | 11,500 |
| 2004/05/07 | 1,470 | 1,470 | 1,440 | 1,442 | 8,100 |
| 2004/05/06 | 1,480 | 1,480 | 1,450 | 1,474 | 15,500 |
| 2004/04/30 | 1,446 | 1,468 | 1,435 | 1,467 | 4,700 |
| 2004/04/28 | 1,438 | 1,470 | 1,438 | 1,445 | 1,800 |
| 2004/04/27 | 1,430 | 1,470 | 1,423 | 1,470 | 15,000 |
| 2004/04/26 | 1,441 | 1,441 | 1,427 | 1,430 | 7,300 |
| 2004/04/23 | 1,448 | 1,450 | 1,416 | 1,440 | 5,800 |
| 2004/04/22 | 1,458 | 1,460 | 1,416 | 1,430 | 7,600 |
| 2004/04/21 | 1,460 | 1,470 | 1,402 | 1,440 | 12,300 |
| 2004/04/20 | 1,498 | 1,500 | 1,474 | 1,474 | 8,700 |
| 2004/04/19 | 1,520 | 1,520 | 1,463 | 1,499 | 13,300 |
| 2004/04/16 | 1,490 | 1,520 | 1,450 | 1,519 | 23,300 |
| 2004/04/15 | 1,500 | 1,520 | 1,465 | 1,490 | 22,200 |
| 2004/04/14 | 1,390 | 1,490 | 1,390 | 1,460 | 33,500 |
| 2004/04/13 | 1,390 | 1,398 | 1,361 | 1,390 | 36,900 |
| 2004/04/12 | 1,350 | 1,370 | 1,341 | 1,361 | 13,700 |
| 2004/04/09 | 1,370 | 1,370 | 1,321 | 1,330 | 13,300 |
| 2004/04/08 | 1,380 | 1,395 | 1,360 | 1,371 | 13,500 |
| 2004/04/07 | 1,330 | 1,380 | 1,330 | 1,380 | 25,100 |
| 2004/04/06 | 1,345 | 1,345 | 1,303 | 1,330 | 34,400 |
| 2004/04/05 | 1,310 | 1,330 | 1,305 | 1,329 | 28,800 |
| 2004/04/02 | 1,310 | 1,318 | 1,288 | 1,310 | 33,000 |
| 2004/04/01 | 1,292 | 1,320 | 1,276 | 1,318 | 36,200 |
| 2004/03/31 | 1,200 | 1,270 | 1,200 | 1,225 | 16,600 |
| 2004/03/30 | 1,165 | 1,210 | 1,163 | 1,175 | 22,800 |
| 2004/03/29 | 1,143 | 1,160 | 1,143 | 1,160 | 16,300 |
| 2004/03/26 | 1,140 | 1,150 | 1,125 | 1,132 | 4,300 |
| 2004/03/25 | 1,148 | 1,148 | 1,120 | 1,147 | 15,400 |
| 2004/03/24 | 1,097 | 1,150 | 1,097 | 1,150 | 16,400 |
| 2004/03/23 | 1,087 | 1,095 | 1,072 | 1,095 | 8,200 |
| 2004/03/22 | 1,078 | 1,098 | 1,077 | 1,089 | 13,900 |
| 2004/03/19 | 1,059 | 1,078 | 1,058 | 1,077 | 15,500 |
| 2004/03/18 | 1,052 | 1,061 | 1,052 | 1,061 | 11,900 |
| 2004/03/17 | 1,058 | 1,058 | 1,046 | 1,049 | 11,200 |
| 2004/03/16 | 1,060 | 1,070 | 1,058 | 1,058 | 8,200 |
| 2004/03/15 | 1,070 | 1,070 | 1,057 | 1,057 | 12,800 |
| 2004/03/12 | 1,039 | 1,066 | 1,031 | 1,055 | 27,000 |
| 2004/03/11 | 1,041 | 1,044 | 1,039 | 1,039 | 12,000 |
| 2004/03/10 | 1,049 | 1,049 | 1,034 | 1,041 | 25,400 |
| 2004/03/09 | 1,041 | 1,060 | 1,031 | 1,060 | 8,500 |
| 2004/03/08 | 1,041 | 1,060 | 1,041 | 1,059 | 8,100 |
| 2004/03/05 | 1,020 | 1,065 | 1,020 | 1,030 | 14,300 |
| 2004/03/04 | 999 | 999 | 970 | 990 | 2,300 |
| 2004/03/03 | 991 | 995 | 989 | 990 | 2,700 |
| 2004/03/02 | 1,001 | 1,010 | 984 | 994 | 3,600 |
| 2004/03/01 | 987 | 997 | 981 | 995 | 3,300 |
| 2004/02/27 | 970 | 977 | 967 | 977 | 4,100 |
| 2004/02/26 | 966 | 970 | 966 | 967 | 2,700 |
| 2004/02/25 | 970 | 971 | 968 | 968 | 7,000 |
| 2004/02/24 | 980 | 980 | 966 | 971 | 10,900 |
| 2004/02/23 | 999 | 1,000 | 970 | 977 | 23,300 |
| 2004/02/20 | 919 | 949 | 919 | 932 | 6,200 |
| 2004/02/19 | 912 | 912 | 910 | 910 | 1,400 |
| 2004/02/17 | 920 | 925 | 910 | 925 | 2,500 |
| 2004/02/13 | 920 | 920 | 919 | 920 | 4,900 |
| 2004/02/12 | 900 | 905 | 900 | 905 | 4,800 |
| 2004/02/10 | 890 | 891 | 881 | 881 | 2,000 |
| 2004/02/09 | 914 | 914 | 900 | 900 | 4,000 |
| 2004/02/06 | 910 | 910 | 905 | 905 | 1,500 |
| 2004/02/05 | 905 | 910 | 905 | 910 | 2,000 |
| 2004/02/04 | 910 | 910 | 910 | 910 | 1,000 |
| 2004/02/03 | 907 | 908 | 907 | 907 | 3,000 |
| 2004/02/02 | 920 | 920 | 919 | 919 | 300 |
| 2004/01/30 | 910 | 927 | 910 | 927 | 900 |
| 2004/01/29 | 930 | 930 | 930 | 930 | 100 |
| 2004/01/27 | 931 | 931 | 931 | 931 | 100 |
| 2004/01/26 | 945 | 945 | 945 | 945 | 300 |
| 2004/01/21 | 930 | 950 | 930 | 948 | 4,100 |
| 2004/01/20 | 925 | 940 | 925 | 940 | 2,000 |
| 2004/01/19 | 912 | 925 | 912 | 925 | 1,600 |
| 2004/01/16 | 900 | 910 | 900 | 910 | 1,500 |
| 2004/01/15 | 910 | 910 | 902 | 903 | 3,200 |
| 2004/01/14 | 920 | 920 | 920 | 920 | 100 |
| 2004/01/13 | 940 | 940 | 920 | 920 | 2,700 |
| 2004/01/09 | 914 | 914 | 910 | 910 | 900 |
| 2004/01/08 | 950 | 950 | 950 | 950 | 500 |
| 2004/01/07 | 910 | 910 | 910 | 910 | 2,000 |
| 2004/01/06 | 892 | 898 | 891 | 898 | 8,100 |
| 2004/01/05 | 891 | 899 | 891 | 896 | 1,800 |