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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,634 | 1,638 | 1,615 | 1,615 | 18,100 |
| 2005/12/29 | 1,628 | 1,655 | 1,628 | 1,649 | 39,300 |
| 2005/12/28 | 1,660 | 1,660 | 1,631 | 1,643 | 26,200 |
| 2005/12/27 | 1,683 | 1,683 | 1,652 | 1,667 | 62,400 |
| 2005/12/26 | 1,722 | 1,730 | 1,721 | 1,723 | 74,200 |
| 2005/12/22 | 1,720 | 1,728 | 1,717 | 1,721 | 32,500 |
| 2005/12/21 | 1,715 | 1,725 | 1,709 | 1,725 | 51,200 |
| 2005/12/20 | 1,705 | 1,717 | 1,705 | 1,714 | 22,600 |
| 2005/12/19 | 1,707 | 1,712 | 1,702 | 1,709 | 21,700 |
| 2005/12/16 | 1,701 | 1,708 | 1,700 | 1,701 | 16,900 |
| 2005/12/15 | 1,716 | 1,716 | 1,700 | 1,701 | 24,700 |
| 2005/12/14 | 1,706 | 1,710 | 1,701 | 1,706 | 19,800 |
| 2005/12/13 | 1,692 | 1,704 | 1,690 | 1,697 | 15,400 |
| 2005/12/12 | 1,683 | 1,710 | 1,683 | 1,696 | 25,100 |
| 2005/12/09 | 1,666 | 1,687 | 1,665 | 1,685 | 22,300 |
| 2005/12/08 | 1,670 | 1,689 | 1,667 | 1,667 | 24,500 |
| 2005/12/07 | 1,700 | 1,717 | 1,661 | 1,701 | 25,900 |
| 2005/12/06 | 1,720 | 1,730 | 1,707 | 1,709 | 30,000 |
| 2005/12/05 | 1,666 | 1,722 | 1,664 | 1,715 | 31,800 |
| 2005/12/02 | 1,641 | 1,668 | 1,641 | 1,664 | 19,300 |
| 2005/12/01 | 1,624 | 1,650 | 1,624 | 1,648 | 18,500 |
| 2005/11/30 | 1,616 | 1,634 | 1,610 | 1,623 | 17,800 |
| 2005/11/29 | 1,599 | 1,627 | 1,596 | 1,620 | 37,800 |
| 2005/11/28 | 1,539 | 1,566 | 1,539 | 1,566 | 13,600 |
| 2005/11/25 | 1,537 | 1,537 | 1,530 | 1,535 | 10,600 |
| 2005/11/24 | 1,523 | 1,540 | 1,518 | 1,538 | 16,900 |
| 2005/11/22 | 1,519 | 1,519 | 1,511 | 1,518 | 15,100 |
| 2005/11/21 | 1,519 | 1,519 | 1,506 | 1,506 | 12,200 |
| 2005/11/18 | 1,507 | 1,517 | 1,497 | 1,506 | 17,500 |
| 2005/11/17 | 1,498 | 1,507 | 1,490 | 1,502 | 18,200 |
| 2005/11/16 | 1,469 | 1,519 | 1,461 | 1,499 | 14,900 |
| 2005/11/15 | 1,450 | 1,486 | 1,450 | 1,476 | 39,000 |
| 2005/11/14 | 1,500 | 1,518 | 1,497 | 1,509 | 15,200 |
| 2005/11/11 | 1,489 | 1,500 | 1,486 | 1,492 | 16,700 |
| 2005/11/10 | 1,494 | 1,495 | 1,474 | 1,489 | 19,100 |
| 2005/11/09 | 1,503 | 1,504 | 1,492 | 1,494 | 11,300 |
| 2005/11/08 | 1,489 | 1,519 | 1,489 | 1,504 | 17,500 |
| 2005/11/07 | 1,480 | 1,490 | 1,477 | 1,489 | 16,000 |
| 2005/11/04 | 1,459 | 1,475 | 1,459 | 1,474 | 14,000 |
| 2005/11/02 | 1,455 | 1,465 | 1,452 | 1,457 | 15,100 |
| 2005/11/01 | 1,450 | 1,455 | 1,446 | 1,455 | 7,900 |
| 2005/10/31 | 1,430 | 1,449 | 1,427 | 1,445 | 21,900 |
| 2005/10/28 | 1,412 | 1,430 | 1,403 | 1,430 | 25,500 |
| 2005/10/27 | 1,405 | 1,413 | 1,405 | 1,412 | 19,500 |
| 2005/10/26 | 1,410 | 1,410 | 1,400 | 1,403 | 9,200 |
| 2005/10/25 | 1,399 | 1,409 | 1,399 | 1,405 | 9,100 |
| 2005/10/24 | 1,405 | 1,410 | 1,399 | 1,399 | 10,600 |
| 2005/10/21 | 1,397 | 1,406 | 1,396 | 1,404 | 9,900 |
| 2005/10/20 | 1,409 | 1,410 | 1,399 | 1,408 | 8,900 |
| 2005/10/19 | 1,406 | 1,409 | 1,396 | 1,404 | 15,300 |
| 2005/10/18 | 1,406 | 1,411 | 1,400 | 1,411 | 30,900 |
| 2005/10/17 | 1,408 | 1,411 | 1,405 | 1,405 | 14,100 |
| 2005/10/14 | 1,405 | 1,407 | 1,401 | 1,405 | 12,700 |
| 2005/10/13 | 1,400 | 1,405 | 1,400 | 1,405 | 14,600 |
| 2005/10/12 | 1,400 | 1,413 | 1,400 | 1,409 | 14,400 |
| 2005/10/11 | 1,394 | 1,415 | 1,393 | 1,408 | 13,200 |
| 2005/10/07 | 1,395 | 1,400 | 1,390 | 1,393 | 8,800 |
| 2005/10/06 | 1,399 | 1,403 | 1,391 | 1,392 | 16,900 |
| 2005/10/05 | 1,410 | 1,410 | 1,398 | 1,398 | 31,900 |
| 2005/10/04 | 1,402 | 1,416 | 1,402 | 1,413 | 9,700 |
| 2005/10/03 | 1,395 | 1,402 | 1,395 | 1,401 | 5,600 |
| 2005/09/30 | 1,403 | 1,403 | 1,395 | 1,395 | 18,800 |
| 2005/09/29 | 1,409 | 1,410 | 1,400 | 1,404 | 16,500 |
| 2005/09/28 | 1,400 | 1,410 | 1,400 | 1,409 | 20,700 |
| 2005/09/27 | 1,400 | 1,406 | 1,396 | 1,404 | 15,400 |
| 2005/09/26 | 1,400 | 1,410 | 1,395 | 1,406 | 21,000 |
| 2005/09/22 | 1,395 | 1,400 | 1,391 | 1,393 | 12,300 |
| 2005/09/21 | 1,395 | 1,395 | 1,392 | 1,395 | 11,900 |
| 2005/09/20 | 1,390 | 1,395 | 1,390 | 1,393 | 10,500 |
| 2005/09/16 | 1,394 | 1,395 | 1,391 | 1,392 | 10,300 |
| 2005/09/15 | 1,395 | 1,397 | 1,390 | 1,394 | 6,300 |
| 2005/09/14 | 1,395 | 1,397 | 1,390 | 1,390 | 8,100 |
| 2005/09/13 | 1,389 | 1,398 | 1,379 | 1,395 | 14,200 |
| 2005/09/12 | 1,394 | 1,394 | 1,380 | 1,387 | 15,700 |
| 2005/09/09 | 1,379 | 1,380 | 1,377 | 1,379 | 21,700 |
| 2005/09/08 | 1,379 | 1,379 | 1,375 | 1,376 | 5,200 |
| 2005/09/07 | 1,395 | 1,395 | 1,372 | 1,374 | 15,600 |
| 2005/09/06 | 1,390 | 1,390 | 1,380 | 1,381 | 13,700 |
| 2005/09/05 | 1,388 | 1,393 | 1,387 | 1,388 | 5,400 |
| 2005/09/02 | 1,388 | 1,394 | 1,387 | 1,387 | 3,700 |
| 2005/09/01 | 1,394 | 1,398 | 1,390 | 1,391 | 4,900 |
| 2005/08/31 | 1,393 | 1,399 | 1,388 | 1,389 | 6,700 |
| 2005/08/30 | 1,395 | 1,396 | 1,393 | 1,393 | 5,100 |
| 2005/08/29 | 1,400 | 1,400 | 1,395 | 1,397 | 5,400 |
| 2005/08/26 | 1,392 | 1,394 | 1,390 | 1,392 | 10,100 |
| 2005/08/25 | 1,393 | 1,394 | 1,389 | 1,392 | 6,000 |
| 2005/08/24 | 1,390 | 1,396 | 1,389 | 1,396 | 8,200 |
| 2005/08/23 | 1,380 | 1,394 | 1,377 | 1,390 | 10,300 |
| 2005/08/22 | 1,381 | 1,389 | 1,374 | 1,383 | 16,700 |
| 2005/08/19 | 1,403 | 1,404 | 1,395 | 1,399 | 4,900 |
| 2005/08/18 | 1,400 | 1,403 | 1,395 | 1,403 | 10,400 |
| 2005/08/17 | 1,392 | 1,401 | 1,387 | 1,401 | 11,200 |
| 2005/08/16 | 1,392 | 1,392 | 1,383 | 1,392 | 5,200 |
| 2005/08/15 | 1,387 | 1,393 | 1,383 | 1,383 | 5,400 |
| 2005/08/12 | 1,394 | 1,397 | 1,388 | 1,389 | 7,300 |
| 2005/08/11 | 1,384 | 1,394 | 1,380 | 1,394 | 8,400 |
| 2005/08/10 | 1,367 | 1,385 | 1,367 | 1,384 | 5,400 |
| 2005/08/09 | 1,356 | 1,370 | 1,356 | 1,366 | 3,800 |
| 2005/08/08 | 1,350 | 1,355 | 1,342 | 1,347 | 8,500 |
| 2005/08/05 | 1,376 | 1,377 | 1,350 | 1,360 | 13,600 |
| 2005/08/04 | 1,380 | 1,380 | 1,373 | 1,377 | 4,800 |
| 2005/08/03 | 1,381 | 1,385 | 1,376 | 1,378 | 3,200 |
| 2005/08/02 | 1,387 | 1,387 | 1,378 | 1,380 | 6,700 |
| 2005/08/01 | 1,380 | 1,390 | 1,380 | 1,386 | 8,100 |
| 2005/07/29 | 1,380 | 1,384 | 1,380 | 1,380 | 5,100 |
| 2005/07/28 | 1,386 | 1,386 | 1,381 | 1,385 | 6,100 |
| 2005/07/27 | 1,378 | 1,385 | 1,378 | 1,382 | 5,200 |
| 2005/07/26 | 1,377 | 1,382 | 1,375 | 1,379 | 5,200 |
| 2005/07/25 | 1,385 | 1,388 | 1,375 | 1,376 | 12,600 |
| 2005/07/22 | 1,387 | 1,390 | 1,382 | 1,383 | 6,100 |
| 2005/07/21 | 1,386 | 1,390 | 1,386 | 1,386 | 5,200 |
| 2005/07/20 | 1,386 | 1,394 | 1,385 | 1,386 | 3,200 |
| 2005/07/19 | 1,386 | 1,390 | 1,386 | 1,387 | 3,500 |
| 2005/07/15 | 1,385 | 1,392 | 1,385 | 1,386 | 9,700 |
| 2005/07/14 | 1,391 | 1,392 | 1,382 | 1,385 | 3,000 |
| 2005/07/13 | 1,386 | 1,392 | 1,380 | 1,392 | 3,000 |
| 2005/07/12 | 1,388 | 1,392 | 1,385 | 1,386 | 7,700 |
| 2005/07/11 | 1,390 | 1,392 | 1,386 | 1,389 | 7,100 |
| 2005/07/08 | 1,379 | 1,394 | 1,370 | 1,393 | 14,900 |
| 2005/07/07 | 1,376 | 1,379 | 1,372 | 1,375 | 6,200 |
| 2005/07/06 | 1,372 | 1,382 | 1,372 | 1,375 | 7,400 |
| 2005/07/05 | 1,386 | 1,386 | 1,376 | 1,377 | 6,500 |
| 2005/07/04 | 1,387 | 1,393 | 1,385 | 1,385 | 8,200 |
| 2005/07/01 | 1,360 | 1,390 | 1,360 | 1,386 | 10,000 |
| 2005/06/30 | 1,372 | 1,374 | 1,369 | 1,373 | 5,200 |
| 2005/06/29 | 1,380 | 1,380 | 1,370 | 1,371 | 7,000 |
| 2005/06/28 | 1,374 | 1,380 | 1,373 | 1,373 | 4,800 |
| 2005/06/27 | 1,370 | 1,374 | 1,370 | 1,374 | 3,300 |
| 2005/06/24 | 1,380 | 1,380 | 1,365 | 1,378 | 3,500 |
| 2005/06/23 | 1,379 | 1,381 | 1,378 | 1,379 | 2,700 |
| 2005/06/22 | 1,381 | 1,386 | 1,376 | 1,380 | 6,600 |
| 2005/06/21 | 1,385 | 1,389 | 1,370 | 1,378 | 6,100 |
| 2005/06/20 | 1,365 | 1,384 | 1,364 | 1,384 | 6,600 |
| 2005/06/17 | 1,362 | 1,363 | 1,353 | 1,363 | 6,600 |
| 2005/06/16 | 1,360 | 1,365 | 1,353 | 1,362 | 5,800 |
| 2005/06/15 | 1,331 | 1,352 | 1,331 | 1,351 | 8,500 |
| 2005/06/14 | 1,354 | 1,354 | 1,345 | 1,345 | 3,300 |
| 2005/06/13 | 1,341 | 1,354 | 1,341 | 1,354 | 6,000 |
| 2005/06/10 | 1,332 | 1,343 | 1,330 | 1,335 | 8,100 |
| 2005/06/09 | 1,330 | 1,349 | 1,330 | 1,331 | 7,700 |
| 2005/06/08 | 1,336 | 1,346 | 1,336 | 1,338 | 5,300 |
| 2005/06/07 | 1,333 | 1,346 | 1,333 | 1,345 | 3,400 |
| 2005/06/06 | 1,330 | 1,341 | 1,328 | 1,340 | 5,100 |
| 2005/06/03 | 1,337 | 1,340 | 1,328 | 1,330 | 5,700 |
| 2005/06/02 | 1,342 | 1,347 | 1,337 | 1,337 | 7,200 |
| 2005/06/01 | 1,336 | 1,342 | 1,336 | 1,342 | 2,600 |
| 2005/05/31 | 1,339 | 1,346 | 1,339 | 1,343 | 7,000 |
| 2005/05/30 | 1,335 | 1,340 | 1,335 | 1,339 | 5,100 |
| 2005/05/27 | 1,328 | 1,338 | 1,327 | 1,330 | 4,400 |
| 2005/05/26 | 1,332 | 1,340 | 1,328 | 1,328 | 2,100 |
| 2005/05/25 | 1,348 | 1,348 | 1,331 | 1,335 | 2,900 |
| 2005/05/24 | 1,350 | 1,350 | 1,340 | 1,350 | 4,300 |
| 2005/05/23 | 1,359 | 1,359 | 1,342 | 1,350 | 3,800 |
| 2005/05/20 | 1,337 | 1,365 | 1,332 | 1,365 | 9,200 |
| 2005/05/19 | 1,341 | 1,350 | 1,332 | 1,336 | 6,100 |
| 2005/05/18 | 1,332 | 1,342 | 1,332 | 1,341 | 3,600 |
| 2005/05/17 | 1,352 | 1,356 | 1,331 | 1,331 | 7,000 |
| 2005/05/16 | 1,371 | 1,372 | 1,350 | 1,350 | 11,600 |
| 2005/05/13 | 1,361 | 1,380 | 1,361 | 1,378 | 5,700 |
| 2005/05/12 | 1,368 | 1,371 | 1,365 | 1,366 | 4,000 |
| 2005/05/11 | 1,378 | 1,380 | 1,366 | 1,367 | 8,900 |
| 2005/05/10 | 1,372 | 1,380 | 1,365 | 1,378 | 6,900 |
| 2005/05/09 | 1,369 | 1,379 | 1,361 | 1,379 | 15,500 |
| 2005/05/06 | 1,381 | 1,400 | 1,380 | 1,400 | 3,800 |
| 2005/05/02 | 1,378 | 1,378 | 1,360 | 1,374 | 13,700 |
| 2005/04/28 | 1,380 | 1,381 | 1,378 | 1,378 | 4,500 |
| 2005/04/27 | 1,373 | 1,380 | 1,373 | 1,379 | 2,500 |
| 2005/04/26 | 1,369 | 1,376 | 1,369 | 1,372 | 1,700 |
| 2005/04/25 | 1,375 | 1,378 | 1,366 | 1,366 | 2,400 |
| 2005/04/22 | 1,363 | 1,380 | 1,363 | 1,375 | 3,400 |
| 2005/04/21 | 1,374 | 1,374 | 1,350 | 1,358 | 8,200 |
| 2005/04/20 | 1,358 | 1,378 | 1,358 | 1,376 | 7,200 |
| 2005/04/19 | 1,336 | 1,360 | 1,335 | 1,351 | 8,200 |
| 2005/04/18 | 1,390 | 1,390 | 1,333 | 1,333 | 21,600 |
| 2005/04/15 | 1,431 | 1,431 | 1,390 | 1,393 | 15,100 |
| 2005/04/14 | 1,401 | 1,413 | 1,401 | 1,408 | 5,600 |
| 2005/04/13 | 1,413 | 1,419 | 1,400 | 1,409 | 12,200 |
| 2005/04/12 | 1,410 | 1,419 | 1,400 | 1,419 | 7,300 |
| 2005/04/11 | 1,410 | 1,417 | 1,410 | 1,414 | 7,400 |
| 2005/04/08 | 1,410 | 1,417 | 1,410 | 1,412 | 6,400 |
| 2005/04/07 | 1,405 | 1,410 | 1,405 | 1,405 | 9,100 |
| 2005/04/06 | 1,400 | 1,402 | 1,395 | 1,402 | 5,000 |
| 2005/04/05 | 1,394 | 1,397 | 1,390 | 1,393 | 5,500 |
| 2005/04/04 | 1,390 | 1,396 | 1,375 | 1,390 | 9,500 |
| 2005/04/01 | 1,370 | 1,389 | 1,370 | 1,389 | 6,800 |
| 2005/03/31 | 1,369 | 1,380 | 1,361 | 1,380 | 6,200 |
| 2005/03/30 | 1,373 | 1,379 | 1,361 | 1,370 | 7,100 |
| 2005/03/29 | 1,389 | 1,389 | 1,371 | 1,375 | 3,800 |
| 2005/03/28 | 1,394 | 1,394 | 1,384 | 1,384 | 7,900 |
| 2005/03/25 | 1,381 | 1,388 | 1,375 | 1,385 | 9,000 |
| 2005/03/24 | 1,390 | 1,390 | 1,381 | 1,381 | 8,700 |
| 2005/03/23 | 1,389 | 1,390 | 1,383 | 1,383 | 12,400 |
| 2005/03/22 | 1,384 | 1,389 | 1,381 | 1,386 | 13,200 |
| 2005/03/18 | 1,374 | 1,379 | 1,374 | 1,375 | 6,900 |
| 2005/03/17 | 1,372 | 1,373 | 1,368 | 1,370 | 3,900 |
| 2005/03/16 | 1,378 | 1,378 | 1,365 | 1,367 | 7,200 |
| 2005/03/15 | 1,376 | 1,383 | 1,365 | 1,365 | 8,500 |
| 2005/03/14 | 1,383 | 1,385 | 1,375 | 1,376 | 11,200 |
| 2005/03/11 | 1,385 | 1,385 | 1,378 | 1,378 | 15,100 |
| 2005/03/10 | 1,384 | 1,386 | 1,374 | 1,375 | 4,900 |
| 2005/03/09 | 1,372 | 1,385 | 1,368 | 1,376 | 7,800 |
| 2005/03/08 | 1,395 | 1,395 | 1,371 | 1,371 | 7,100 |
| 2005/03/07 | 1,372 | 1,396 | 1,370 | 1,396 | 27,400 |
| 2005/03/04 | 1,348 | 1,370 | 1,340 | 1,370 | 20,600 |
| 2005/03/03 | 1,345 | 1,348 | 1,337 | 1,345 | 7,500 |
| 2005/03/02 | 1,339 | 1,345 | 1,336 | 1,336 | 12,600 |
| 2005/03/01 | 1,336 | 1,339 | 1,333 | 1,339 | 6,600 |
| 2005/02/28 | 1,335 | 1,338 | 1,331 | 1,335 | 13,300 |
| 2005/02/25 | 1,334 | 1,338 | 1,330 | 1,331 | 6,100 |
| 2005/02/24 | 1,331 | 1,335 | 1,329 | 1,335 | 4,900 |
| 2005/02/23 | 1,339 | 1,339 | 1,330 | 1,331 | 5,400 |
| 2005/02/22 | 1,350 | 1,350 | 1,334 | 1,341 | 10,900 |
| 2005/02/21 | 1,350 | 1,350 | 1,344 | 1,345 | 8,600 |
| 2005/02/18 | 1,336 | 1,341 | 1,336 | 1,339 | 12,100 |
| 2005/02/17 | 1,330 | 1,336 | 1,326 | 1,334 | 12,200 |
| 2005/02/16 | 1,329 | 1,332 | 1,325 | 1,329 | 19,100 |
| 2005/02/15 | 1,319 | 1,320 | 1,316 | 1,316 | 7,500 |
| 2005/02/14 | 1,325 | 1,328 | 1,316 | 1,320 | 6,900 |
| 2005/02/10 | 1,312 | 1,318 | 1,311 | 1,313 | 4,700 |
| 2005/02/09 | 1,310 | 1,315 | 1,310 | 1,311 | 3,700 |
| 2005/02/08 | 1,316 | 1,317 | 1,310 | 1,310 | 3,000 |
| 2005/02/07 | 1,310 | 1,318 | 1,305 | 1,318 | 10,300 |
| 2005/02/04 | 1,308 | 1,317 | 1,303 | 1,305 | 6,900 |
| 2005/02/03 | 1,326 | 1,331 | 1,300 | 1,315 | 6,800 |
| 2005/02/02 | 1,326 | 1,339 | 1,326 | 1,331 | 5,300 |
| 2005/02/01 | 1,345 | 1,349 | 1,327 | 1,337 | 9,900 |
| 2005/01/31 | 1,302 | 1,335 | 1,302 | 1,335 | 9,800 |
| 2005/01/28 | 1,305 | 1,313 | 1,301 | 1,312 | 6,500 |
| 2005/01/27 | 1,320 | 1,320 | 1,308 | 1,314 | 2,800 |
| 2005/01/26 | 1,315 | 1,320 | 1,314 | 1,320 | 3,200 |
| 2005/01/25 | 1,325 | 1,325 | 1,310 | 1,324 | 4,900 |
| 2005/01/24 | 1,302 | 1,320 | 1,302 | 1,313 | 3,900 |
| 2005/01/21 | 1,312 | 1,322 | 1,310 | 1,310 | 3,800 |
| 2005/01/20 | 1,311 | 1,318 | 1,309 | 1,315 | 4,100 |
| 2005/01/19 | 1,322 | 1,322 | 1,309 | 1,312 | 5,200 |
| 2005/01/18 | 1,330 | 1,333 | 1,321 | 1,322 | 7,800 |
| 2005/01/17 | 1,324 | 1,333 | 1,320 | 1,331 | 4,200 |
| 2005/01/14 | 1,330 | 1,330 | 1,314 | 1,323 | 14,500 |
| 2005/01/13 | 1,336 | 1,339 | 1,331 | 1,337 | 5,300 |
| 2005/01/12 | 1,343 | 1,343 | 1,330 | 1,335 | 8,200 |
| 2005/01/11 | 1,340 | 1,345 | 1,336 | 1,343 | 12,000 |
| 2005/01/07 | 1,329 | 1,333 | 1,305 | 1,333 | 11,600 |
| 2005/01/06 | 1,325 | 1,341 | 1,325 | 1,328 | 5,000 |
| 2005/01/05 | 1,346 | 1,346 | 1,326 | 1,328 | 8,800 |
| 2005/01/04 | 1,355 | 1,355 | 1,350 | 1,350 | 4,000 |