日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 1,040 1,042 1,033 1,034 4,200
2011/12/29 1,038 1,068 1,028 1,041 12,900
2011/12/28 1,033 1,052 1,030 1,052 26,800
2011/12/27 1,100 1,105 1,097 1,101 36,000
2011/12/26 1,101 1,115 1,090 1,104 20,500
2011/12/22 1,116 1,119 1,115 1,115 8,300
2011/12/21 1,115 1,120 1,115 1,118 7,700
2011/12/20 1,113 1,120 1,111 1,114 6,700
2011/12/19 1,121 1,121 1,110 1,115 5,100
2011/12/16 1,121 1,124 1,120 1,121 2,800
2011/12/15 1,129 1,129 1,120 1,120 7,600
2011/12/14 1,123 1,129 1,123 1,129 4,000
2011/12/13 1,125 1,128 1,124 1,127 4,300
2011/12/12 1,125 1,126 1,123 1,124 3,600
2011/12/09 1,122 1,126 1,118 1,125 8,200
2011/12/08 1,123 1,126 1,121 1,123 2,500
2011/12/07 1,114 1,122 1,114 1,122 3,400
2011/12/06 1,113 1,123 1,112 1,114 6,400
2011/12/05 1,118 1,120 1,109 1,114 3,600
2011/12/02 1,118 1,118 1,105 1,118 800
2011/12/01 1,118 1,118 1,105 1,118 2,200
2011/11/30 1,106 1,110 1,096 1,101 1,800
2011/11/29 1,092 1,114 1,090 1,114 2,400
2011/11/28 1,089 1,098 1,088 1,098 1,500
2011/11/25 1,086 1,097 1,086 1,088 1,900
2011/11/24 1,081 1,099 1,081 1,098 1,500
2011/11/22 1,086 1,099 1,086 1,087 1,700
2011/11/21 1,094 1,095 1,088 1,090 1,800
2011/11/18 1,096 1,098 1,096 1,096 1,300
2011/11/17 1,096 1,114 1,096 1,114 2,700
2011/11/16 1,111 1,111 1,096 1,096 2,800
2011/11/15 1,120 1,120 1,118 1,118 1,600
2011/11/14 1,122 1,124 1,101 1,103 1,000
2011/11/11 1,096 1,123 1,091 1,101 1,100
2011/11/10 1,108 1,117 1,098 1,109 1,400
2011/11/09 1,118 1,118 1,090 1,109 4,200
2011/11/08 1,112 1,117 1,110 1,115 2,100
2011/11/07 1,123 1,124 1,121 1,121 900
2011/11/04 1,127 1,128 1,112 1,116 700
2011/11/02 1,113 1,117 1,110 1,111 2,600
2011/11/01 1,117 1,125 1,115 1,124 2,200
2011/10/31 1,111 1,129 1,111 1,126 2,100
2011/10/28 1,097 1,115 1,097 1,110 2,400
2011/10/27 1,102 1,102 1,085 1,100 2,400
2011/10/26 1,100 1,105 1,096 1,102 1,200
2011/10/25 1,103 1,103 1,100 1,103 1,000
2011/10/24 1,106 1,106 1,103 1,103 900
2011/10/21 1,105 1,117 1,105 1,105 500
2011/10/20 1,117 1,117 1,104 1,105 600
2011/10/19 1,103 1,116 1,103 1,105 800
2011/10/18 1,115 1,115 1,111 1,112 1,800
2011/10/17 1,117 1,124 1,115 1,115 1,000
2011/10/14 1,125 1,130 1,116 1,120 1,700
2011/10/13 1,113 1,125 1,113 1,125 800
2011/10/12 1,096 1,125 1,096 1,113 2,500
2011/10/11 1,117 1,130 1,095 1,120 1,900
2011/10/07 1,107 1,109 1,092 1,095 700
2011/10/06 1,099 1,100 1,089 1,100 1,600
2011/10/05 1,099 1,100 1,095 1,095 2,300
2011/10/04 1,100 1,105 1,097 1,099 1,100
2011/10/03 1,103 1,103 1,097 1,100 2,700
2011/09/30 1,100 1,109 1,099 1,109 1,700
2011/09/29 1,081 1,096 1,081 1,096 3,000
2011/09/28 1,075 1,089 1,062 1,080 2,600
2011/09/27 1,074 1,074 1,034 1,069 4,700
2011/09/26 1,053 1,054 1,030 1,044 2,200
2011/09/22 1,066 1,066 1,054 1,054 1,200
2011/09/21 1,061 1,070 1,061 1,067 1,000
2011/09/20 1,063 1,070 1,061 1,061 2,400
2011/09/16 1,072 1,093 1,072 1,093 5,400
2011/09/15 1,079 1,092 1,077 1,080 2,500
2011/09/14 1,096 1,100 1,077 1,077 3,900
2011/09/13 1,074 1,100 1,074 1,095 4,700
2011/09/12 1,080 1,107 1,067 1,074 7,300
2011/09/09 1,089 1,094 1,073 1,087 5,800
2011/09/08 1,085 1,086 1,069 1,086 700
2011/09/07 1,058 1,084 1,058 1,084 2,100
2011/09/06 1,070 1,070 1,050 1,057 4,600
2011/09/05 1,071 1,072 1,070 1,070 800
2011/09/02 1,076 1,089 1,073 1,085 4,300
2011/09/01 1,073 1,085 1,073 1,076 2,500
2011/08/31 1,086 1,086 1,080 1,080 2,000
2011/08/30 1,088 1,088 1,074 1,086 2,400
2011/08/29 1,081 1,088 1,070 1,088 2,700
2011/08/26 1,078 1,081 1,078 1,081 800
2011/08/25 1,081 1,082 1,055 1,069 2,800
2011/08/24 1,081 1,082 1,063 1,081 1,500
2011/08/23 1,080 1,082 1,070 1,073 2,500
2011/08/22 1,077 1,080 1,068 1,068 4,200
2011/08/19 1,061 1,076 1,061 1,076 2,400
2011/08/18 1,080 1,082 1,069 1,072 3,300
2011/08/17 1,078 1,081 1,073 1,077 2,400
2011/08/16 1,080 1,083 1,067 1,079 2,300
2011/08/15 1,074 1,077 1,066 1,077 3,900
2011/08/12 1,055 1,059 1,048 1,051 2,100
2011/08/11 1,050 1,050 1,018 1,048 2,000
2011/08/10 1,020 1,054 1,014 1,054 4,700
2011/08/09 1,010 1,011 1,000 1,008 6,300
2011/08/08 1,020 1,029 1,019 1,020 5,300
2011/08/05 1,036 1,036 1,025 1,030 5,200
2011/08/04 1,039 1,043 1,039 1,040 1,000
2011/08/03 1,055 1,060 1,043 1,043 4,200
2011/08/02 1,062 1,064 1,056 1,056 2,100
2011/08/01 1,060 1,080 1,060 1,061 2,300
2011/07/29 1,066 1,066 1,062 1,062 1,200
2011/07/28 1,064 1,065 1,060 1,065 3,000
2011/07/27 1,081 1,088 1,070 1,070 1,000
2011/07/26 1,084 1,085 1,082 1,083 1,000
2011/07/25 1,081 1,084 1,081 1,081 1,000
2011/07/22 1,088 1,096 1,080 1,089 1,200
2011/07/21 1,091 1,091 1,051 1,084 3,800
2011/07/20 1,090 1,091 1,078 1,091 1,500
2011/07/19 1,065 1,090 1,065 1,090 1,500
2011/07/15 1,095 1,095 1,075 1,075 4,400
2011/07/14 1,068 1,075 1,068 1,075 2,700
2011/07/13 1,063 1,073 1,063 1,068 1,700
2011/07/12 1,060 1,075 1,060 1,075 2,100
2011/07/11 1,060 1,077 1,060 1,069 2,600
2011/07/08 1,061 1,081 1,061 1,069 6,000
2011/07/07 1,062 1,063 1,051 1,061 2,200
2011/07/06 1,050 1,064 1,050 1,059 2,700
2011/07/05 1,050 1,068 1,050 1,054 3,100
2011/07/04 1,050 1,056 1,050 1,054 1,300
2011/07/01 1,040 1,060 1,040 1,049 2,200
2011/06/30 1,039 1,053 1,039 1,052 1,200
2011/06/29 1,045 1,045 1,040 1,040 1,200
2011/06/28 1,041 1,063 1,041 1,044 1,200
2011/06/27 1,049 1,068 1,049 1,051 3,300
2011/06/24 1,050 1,050 1,040 1,049 700
2011/06/23 1,034 1,049 1,034 1,049 1,000
2011/06/22 1,026 1,050 1,026 1,050 3,200
2011/06/21 1,025 1,036 1,025 1,031 1,600
2011/06/20 1,025 1,036 1,025 1,028 1,800
2011/06/17 1,031 1,033 1,025 1,025 3,400
2011/06/16 1,040 1,040 1,031 1,031 1,200
2011/06/15 1,044 1,044 1,040 1,040 4,700
2011/06/14 1,031 1,044 1,031 1,044 4,000
2011/06/13 1,030 1,031 1,030 1,031 1,400
2011/06/10 1,019 1,030 1,019 1,030 6,200
2011/06/09 1,034 1,034 1,023 1,024 1,200
2011/06/08 1,030 1,033 1,023 1,023 2,100
2011/06/07 1,038 1,038 1,030 1,030 700
2011/06/06 1,038 1,038 1,028 1,029 1,100
2011/06/03 1,034 1,036 1,034 1,035 1,700
2011/06/02 1,034 1,034 1,033 1,033 2,100
2011/06/01 1,028 1,034 1,024 1,034 700
2011/05/31 1,029 1,030 1,028 1,028 2,100
2011/05/30 1,021 1,024 1,021 1,021 1,600
2011/05/27 1,021 1,023 1,020 1,020 2,200
2011/05/26 1,018 1,022 1,018 1,021 4,800
2011/05/25 1,019 1,019 1,017 1,017 200
2011/05/24 1,016 1,018 1,016 1,018 1,300
2011/05/23 1,021 1,021 1,015 1,016 1,400
2011/05/20 1,023 1,030 1,020 1,020 1,400
2011/05/19 1,023 1,027 1,021 1,023 2,200
2011/05/18 1,020 1,027 1,019 1,019 2,400
2011/05/17 1,020 1,020 1,010 1,014 3,900
2011/05/16 1,031 1,032 1,027 1,027 2,600
2011/05/13 1,042 1,042 1,033 1,034 5,900
2011/05/12 1,051 1,053 1,051 1,052 1,700
2011/05/11 1,054 1,054 1,051 1,051 1,700
2011/05/10 1,053 1,057 1,050 1,054 2,700
2011/05/09 1,064 1,064 1,053 1,053 1,500
2011/05/06 1,072 1,072 1,064 1,065 500
2011/05/02 1,065 1,070 1,065 1,070 500
2011/04/28 1,079 1,079 1,024 1,044 3,200
2011/04/27 1,061 1,061 1,054 1,055 1,000
2011/04/26 1,069 1,076 1,061 1,061 2,200
2011/04/25 1,073 1,075 1,073 1,075 1,400
2011/04/22 1,071 1,073 1,071 1,073 1,600
2011/04/21 1,070 1,070 1,060 1,062 1,400
2011/04/20 1,068 1,069 1,055 1,055 1,400
2011/04/19 1,070 1,070 1,067 1,068 1,600
2011/04/18 1,071 1,072 1,071 1,072 1,900
2011/04/15 1,073 1,075 1,072 1,075 12,300
2011/04/14 1,060 1,073 1,060 1,073 3,100
2011/04/13 1,071 1,074 1,071 1,073 1,800
2011/04/12 1,073 1,078 1,073 1,074 4,000
2011/04/11 1,070 1,077 1,070 1,073 2,200
2011/04/08 1,032 1,063 1,032 1,060 3,400
2011/04/07 1,050 1,080 1,036 1,050 1,400
2011/04/06 1,054 1,055 1,028 1,035 3,400
2011/04/05 1,050 1,080 1,049 1,050 2,700
2011/04/04 1,084 1,097 1,051 1,059 1,500
2011/04/01 1,085 1,099 1,080 1,084 2,900
2011/03/31 1,097 1,097 1,081 1,095 2,800
2011/03/30 1,075 1,100 1,050 1,100 4,800
2011/03/29 1,030 1,045 1,029 1,045 1,800
2011/03/28 1,055 1,055 1,032 1,034 3,600
2011/03/25 1,052 1,053 1,026 1,035 2,800
2011/03/24 1,053 1,053 1,040 1,045 3,200
2011/03/23 1,062 1,062 1,050 1,052 1,600
2011/03/22 1,049 1,079 1,049 1,062 3,600
2011/03/18 1,011 1,049 1,011 1,049 6,800
2011/03/17 970 1,025 955 1,008 7,400
2011/03/16 939 1,030 931 1,000 9,800
2011/03/15 1,000 1,026 930 954 16,200
2011/03/14 914 1,030 914 971 18,400
2011/03/11 1,120 1,120 1,109 1,109 11,400
2011/03/10 1,125 1,127 1,121 1,121 4,000
2011/03/09 1,128 1,130 1,123 1,125 4,200
2011/03/08 1,123 1,151 1,123 1,127 4,500
2011/03/07 1,135 1,137 1,120 1,121 7,000
2011/03/04 1,144 1,145 1,135 1,135 5,800
2011/03/03 1,135 1,143 1,135 1,143 3,800
2011/03/02 1,144 1,144 1,127 1,128 5,300
2011/03/01 1,142 1,145 1,140 1,144 6,400
2011/02/28 1,117 1,135 1,117 1,134 4,800
2011/02/25 1,133 1,133 1,120 1,130 7,700
2011/02/24 1,144 1,145 1,127 1,129 7,300
2011/02/23 1,144 1,150 1,144 1,144 6,500
2011/02/22 1,149 1,149 1,144 1,147 4,300
2011/02/21 1,152 1,152 1,144 1,145 6,700
2011/02/18 1,160 1,160 1,146 1,146 11,400
2011/02/17 1,170 1,174 1,150 1,160 5,800
2011/02/16 1,155 1,175 1,155 1,170 6,500
2011/02/15 1,188 1,188 1,167 1,167 7,700
2011/02/14 1,180 1,188 1,177 1,183 5,600
2011/02/10 1,182 1,187 1,171 1,174 5,300
2011/02/09 1,175 1,184 1,175 1,182 4,200
2011/02/08 1,178 1,180 1,168 1,178 6,500
2011/02/07 1,188 1,188 1,176 1,178 4,700
2011/02/04 1,176 1,176 1,167 1,170 3,000
2011/02/03 1,160 1,182 1,158 1,179 6,800
2011/02/02 1,186 1,186 1,175 1,175 5,700
2011/02/01 1,185 1,186 1,170 1,172 2,500
2011/01/31 1,170 1,170 1,143 1,169 4,900
2011/01/28 1,184 1,184 1,144 1,172 8,700
2011/01/27 1,178 1,187 1,176 1,184 6,200
2011/01/26 1,177 1,178 1,171 1,171 5,200
2011/01/25 1,167 1,176 1,165 1,172 6,400
2011/01/24 1,169 1,169 1,151 1,165 6,700
2011/01/21 1,182 1,182 1,169 1,169 7,600
2011/01/20 1,180 1,182 1,176 1,179 5,700
2011/01/19 1,177 1,179 1,167 1,178 10,400
2011/01/18 1,167 1,170 1,167 1,170 1,400
2011/01/17 1,175 1,175 1,167 1,170 8,100
2011/01/14 1,180 1,180 1,174 1,177 4,700
2011/01/13 1,196 1,196 1,175 1,177 7,200
2011/01/12 1,182 1,182 1,160 1,169 11,000
2011/01/11 1,146 1,156 1,146 1,152 8,500
2011/01/07 1,141 1,155 1,140 1,148 7,900
2011/01/06 1,141 1,146 1,138 1,139 15,100
2011/01/05 1,153 1,155 1,140 1,145 10,200
2011/01/04 1,164 1,164 1,147 1,156 5,300

このページの先頭へ