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
2012/12/28 1,231 1,231 1,209 1,211 17,600
2012/12/27 1,249 1,249 1,231 1,232 12,100
2012/12/26 1,268 1,268 1,212 1,237 49,000
2012/12/25 1,301 1,307 1,300 1,301 67,900
2012/12/21 1,306 1,312 1,301 1,302 19,400
2012/12/20 1,305 1,310 1,300 1,300 21,300
2012/12/19 1,263 1,311 1,263 1,304 41,000
2012/12/18 1,279 1,285 1,279 1,282 16,700
2012/12/17 1,263 1,279 1,260 1,278 15,500
2012/12/14 1,260 1,276 1,253 1,265 20,000
2012/12/13 1,248 1,261 1,247 1,261 9,300
2012/12/12 1,257 1,257 1,248 1,249 10,100
2012/12/11 1,262 1,262 1,251 1,257 9,900
2012/12/10 1,262 1,265 1,260 1,263 7,800
2012/12/07 1,267 1,270 1,261 1,269 7,000
2012/12/06 1,270 1,270 1,261 1,269 10,300
2012/12/05 1,270 1,272 1,264 1,272 7,900
2012/12/04 1,274 1,276 1,270 1,274 6,800
2012/12/03 1,274 1,278 1,270 1,274 9,900
2012/11/30 1,286 1,291 1,250 1,278 18,600
2012/11/29 1,291 1,294 1,277 1,281 7,900
2012/11/28 1,287 1,350 1,236 1,276 26,900
2012/11/27 1,255 1,286 1,248 1,286 11,800
2012/11/26 1,234 1,260 1,233 1,254 12,200
2012/11/22 1,239 1,240 1,230 1,232 7,900
2012/11/21 1,218 1,235 1,215 1,230 14,100
2012/11/20 1,210 1,220 1,199 1,210 11,200
2012/11/19 1,189 1,199 1,189 1,199 6,200
2012/11/16 1,176 1,186 1,170 1,186 6,300
2012/11/15 1,175 1,179 1,175 1,178 6,000
2012/11/14 1,174 1,177 1,170 1,173 4,100
2012/11/13 1,164 1,175 1,164 1,174 9,900
2012/11/12 1,170 1,180 1,161 1,166 6,800
2012/11/09 1,165 1,171 1,158 1,167 5,200
2012/11/08 1,165 1,172 1,154 1,160 11,100
2012/11/07 1,162 1,172 1,160 1,172 4,800
2012/11/06 1,152 1,160 1,151 1,160 7,000
2012/11/05 1,140 1,151 1,140 1,150 6,500
2012/11/02 1,139 1,142 1,133 1,138 6,000
2012/11/01 1,138 1,138 1,132 1,136 2,100
2012/10/31 1,134 1,137 1,128 1,129 5,600
2012/10/30 1,132 1,135 1,128 1,132 7,000
2012/10/29 1,126 1,130 1,125 1,129 4,300
2012/10/26 1,128 1,129 1,124 1,126 4,200
2012/10/25 1,128 1,129 1,125 1,127 1,800
2012/10/24 1,122 1,129 1,122 1,126 1,600
2012/10/23 1,129 1,132 1,123 1,128 2,900
2012/10/22 1,128 1,130 1,112 1,129 5,000
2012/10/19 1,116 1,120 1,110 1,120 4,900
2012/10/18 1,111 1,121 1,110 1,116 4,300
2012/10/17 1,108 1,115 1,104 1,110 3,600
2012/10/16 1,109 1,109 1,106 1,108 2,400
2012/10/15 1,102 1,107 1,102 1,105 3,100
2012/10/12 1,113 1,115 1,101 1,102 5,100
2012/10/11 1,116 1,116 1,105 1,105 2,200
2012/10/10 1,105 1,126 1,104 1,107 4,400
2012/10/09 1,108 1,110 1,104 1,104 4,100
2012/10/05 1,102 1,106 1,102 1,105 1,100
2012/10/04 1,101 1,104 1,100 1,104 2,100
2012/10/03 1,107 1,107 1,100 1,100 3,100
2012/10/02 1,104 1,111 1,101 1,103 1,700
2012/10/01 1,110 1,110 1,098 1,104 2,500
2012/09/28 1,110 1,110 1,102 1,102 1,500
2012/09/27 1,112 1,112 1,096 1,108 4,000
2012/09/26 1,100 1,113 1,098 1,113 4,100
2012/09/25 1,091 1,099 1,091 1,099 2,700
2012/09/24 1,098 1,100 1,091 1,095 2,500
2012/09/21 1,098 1,098 1,098 1,098 500
2012/09/20 1,098 1,098 1,095 1,098 900
2012/09/19 1,097 1,098 1,091 1,098 2,200
2012/09/18 1,097 1,098 1,096 1,097 4,000
2012/09/14 1,096 1,096 1,090 1,095 6,200
2012/09/13 1,093 1,094 1,091 1,094 1,700
2012/09/12 1,083 1,092 1,080 1,092 1,900
2012/09/11 1,086 1,086 1,076 1,085 1,400
2012/09/10 1,085 1,085 1,076 1,082 2,300
2012/09/07 1,071 1,079 1,067 1,069 2,200
2012/09/06 1,088 1,088 1,067 1,071 3,400
2012/09/05 1,079 1,092 1,066 1,090 3,100
2012/09/04 1,087 1,092 1,061 1,079 2,000
2012/09/03 1,092 1,093 1,087 1,087 2,600
2012/08/31 1,090 1,094 1,090 1,090 1,100
2012/08/30 1,092 1,092 1,086 1,086 2,300
2012/08/29 1,081 1,092 1,081 1,090 500
2012/08/28 1,094 1,095 1,080 1,080 3,900
2012/08/27 1,088 1,093 1,087 1,093 900
2012/08/24 1,079 1,086 1,079 1,082 1,400
2012/08/23 1,082 1,086 1,080 1,084 900
2012/08/22 1,085 1,085 1,082 1,082 900
2012/08/21 1,087 1,088 1,085 1,088 1,000
2012/08/20 1,086 1,090 1,081 1,081 3,400
2012/08/17 1,062 1,089 1,062 1,086 6,200
2012/08/16 1,088 1,092 1,072 1,092 2,600
2012/08/15 1,085 1,085 1,073 1,085 1,800
2012/08/14 1,065 1,080 1,065 1,080 2,400
2012/08/13 1,074 1,079 1,074 1,079 900
2012/08/10 1,074 1,074 1,070 1,074 1,300
2012/08/09 1,060 1,074 1,060 1,074 4,100
2012/08/08 1,070 1,074 1,060 1,069 2,900
2012/08/07 1,097 1,130 1,051 1,070 19,300
2012/08/06 1,036 1,038 1,020 1,037 2,500
2012/08/03 1,027 1,033 1,025 1,032 1,100
2012/08/02 1,031 1,036 1,027 1,027 900
2012/08/01 1,036 1,036 1,036 1,036 800
2012/07/31 1,031 1,031 1,026 1,026 1,500
2012/07/30 1,032 1,037 1,032 1,037 600
2012/07/27 1,035 1,035 1,030 1,033 700
2012/07/26 1,027 1,039 1,027 1,034 1,400
2012/07/25 1,028 1,039 1,027 1,027 2,300
2012/07/24 1,048 1,048 1,025 1,030 3,200
2012/07/23 1,046 1,050 1,035 1,035 2,700
2012/07/20 1,043 1,044 1,034 1,034 2,500
2012/07/19 1,043 1,050 1,043 1,050 1,700
2012/07/18 1,035 1,044 1,035 1,043 1,000
2012/07/17 1,044 1,045 1,033 1,034 1,600
2012/07/13 1,033 1,033 1,027 1,027 2,700
2012/07/12 1,041 1,041 1,018 1,030 7,100
2012/07/11 1,049 1,050 1,041 1,041 800
2012/07/10 1,036 1,050 1,036 1,045 1,200
2012/07/09 1,039 1,051 1,039 1,049 1,700
2012/07/06 1,037 1,041 1,035 1,038 2,300
2012/07/05 1,035 1,050 1,035 1,040 2,500
2012/07/04 1,052 1,052 1,046 1,050 500
2012/07/03 1,039 1,050 1,039 1,049 1,500
2012/07/02 1,037 1,049 1,037 1,041 2,300
2012/06/29 1,039 1,040 1,024 1,037 2,400
2012/06/28 1,036 1,044 1,023 1,040 1,800
2012/06/27 1,022 1,036 1,020 1,036 1,500
2012/06/26 1,026 1,039 1,022 1,022 900
2012/06/25 1,027 1,031 1,025 1,025 1,600
2012/06/22 1,030 1,033 1,021 1,033 1,900
2012/06/21 1,022 1,030 1,022 1,030 200
2012/06/20 1,016 1,022 1,016 1,022 500
2012/06/19 1,016 1,028 1,015 1,015 300
2012/06/18 1,015 1,023 1,015 1,015 1,500
2012/06/15 1,034 1,034 1,011 1,014 5,400
2012/06/14 1,016 1,020 1,016 1,020 1,100
2012/06/13 1,028 1,029 1,014 1,014 1,400
2012/06/12 1,011 1,028 1,011 1,028 2,800
2012/06/11 1,018 1,032 1,018 1,018 1,600
2012/06/08 1,027 1,029 1,017 1,018 4,300
2012/06/07 1,020 1,022 1,012 1,022 1,000
2012/06/06 1,010 1,024 1,010 1,024 700
2012/06/05 1,009 1,020 1,001 1,020 2,900
2012/06/04 1,007 1,010 1,007 1,009 1,400
2012/06/01 1,016 1,017 1,012 1,012 2,400
2012/05/31 1,016 1,022 1,016 1,017 1,300
2012/05/30 1,016 1,023 1,016 1,022 3,000
2012/05/29 1,021 1,021 1,012 1,015 2,900
2012/05/28 1,030 1,030 1,019 1,021 900
2012/05/25 1,021 1,025 1,016 1,020 2,600
2012/05/24 1,025 1,028 1,022 1,028 900
2012/05/23 1,022 1,025 1,022 1,024 2,900
2012/05/22 1,023 1,035 1,020 1,021 3,200
2012/05/21 1,024 1,025 1,022 1,022 1,100
2012/05/18 1,032 1,032 1,020 1,028 3,400
2012/05/17 1,039 1,040 1,036 1,040 1,100
2012/05/16 1,046 1,048 1,040 1,048 800
2012/05/15 1,055 1,055 1,040 1,047 2,600
2012/05/14 1,056 1,058 1,046 1,055 2,500
2012/05/11 1,050 1,055 1,045 1,047 3,700
2012/05/10 1,053 1,060 1,050 1,050 1,100
2012/05/09 1,049 1,053 1,049 1,053 1,200
2012/05/08 1,049 1,063 1,049 1,063 2,100
2012/05/07 1,050 1,051 1,046 1,047 2,500
2012/05/02 1,051 1,052 1,051 1,052 400
2012/05/01 1,058 1,058 1,050 1,050 1,000
2012/04/27 1,062 1,062 1,052 1,058 1,300
2012/04/26 1,051 1,063 1,051 1,063 900
2012/04/25 1,050 1,065 1,050 1,050 1,300
2012/04/24 1,055 1,055 1,050 1,050 1,700
2012/04/23 1,057 1,060 1,054 1,055 900
2012/04/20 1,054 1,060 1,054 1,060 2,600
2012/04/19 1,067 1,068 1,059 1,060 1,000
2012/04/18 1,066 1,070 1,057 1,068 1,100
2012/04/17 1,074 1,074 1,060 1,061 2,900
2012/04/16 1,056 1,074 1,055 1,068 2,700
2012/04/13 1,089 1,089 1,056 1,067 13,500
2012/04/12 1,060 1,064 1,056 1,062 2,100
2012/04/11 1,052 1,057 1,051 1,055 2,100
2012/04/10 1,052 1,058 1,051 1,054 2,600
2012/04/09 1,058 1,061 1,058 1,058 1,900
2012/04/06 1,068 1,068 1,056 1,064 4,200
2012/04/05 1,067 1,072 1,066 1,068 3,000
2012/04/04 1,070 1,078 1,066 1,072 4,700
2012/04/03 1,065 1,066 1,062 1,066 1,800
2012/04/02 1,057 1,070 1,057 1,064 4,000
2012/03/30 1,063 1,063 1,052 1,056 2,000
2012/03/29 1,047 1,054 1,047 1,052 2,800
2012/03/28 1,045 1,056 1,045 1,047 2,800
2012/03/27 1,046 1,055 1,044 1,053 4,300
2012/03/26 1,055 1,055 1,041 1,046 5,100
2012/03/23 1,046 1,050 1,041 1,043 5,300
2012/03/22 1,053 1,055 1,045 1,052 2,400
2012/03/21 1,050 1,054 1,044 1,044 6,500
2012/03/19 1,054 1,060 1,054 1,054 4,500
2012/03/16 1,045 1,053 1,043 1,052 5,400
2012/03/15 1,038 1,044 1,038 1,043 4,100
2012/03/14 1,037 1,047 1,037 1,040 5,700
2012/03/13 1,037 1,041 1,036 1,038 4,800
2012/03/12 1,035 1,038 1,033 1,033 1,500
2012/03/09 1,038 1,038 1,032 1,038 6,500
2012/03/08 1,035 1,035 1,031 1,033 2,500
2012/03/07 1,031 1,035 1,031 1,035 1,900
2012/03/06 1,034 1,035 1,033 1,033 1,800
2012/03/05 1,042 1,042 1,033 1,033 2,500
2012/03/02 1,046 1,046 1,030 1,034 2,900
2012/03/01 1,039 1,039 1,030 1,033 5,000
2012/02/29 1,045 1,046 1,039 1,042 2,400
2012/02/28 1,042 1,047 1,042 1,047 3,400
2012/02/27 1,043 1,044 1,039 1,042 5,600
2012/02/24 1,040 1,045 1,039 1,043 2,200
2012/02/23 1,040 1,044 1,038 1,039 3,400
2012/02/22 1,030 1,039 1,029 1,039 5,300
2012/02/21 1,031 1,034 1,031 1,031 2,300
2012/02/20 1,034 1,034 1,031 1,031 2,700
2012/02/17 1,029 1,034 1,028 1,034 2,700
2012/02/16 1,035 1,035 1,027 1,028 3,300
2012/02/15 1,035 1,037 1,031 1,033 4,700
2012/02/14 1,032 1,032 1,025 1,031 2,800
2012/02/13 1,030 1,032 1,030 1,032 3,100
2012/02/10 1,030 1,030 1,026 1,026 900
2012/02/09 1,030 1,030 1,025 1,030 1,700
2012/02/08 1,028 1,030 1,023 1,030 2,000
2012/02/07 1,027 1,027 1,023 1,023 1,600
2012/02/06 1,028 1,028 1,024 1,027 1,700
2012/02/03 1,027 1,031 1,024 1,028 5,100
2012/02/02 1,037 1,037 1,030 1,032 2,800
2012/02/01 1,040 1,040 1,033 1,037 1,200
2012/01/31 1,034 1,045 1,025 1,044 3,400
2012/01/30 1,026 1,035 1,026 1,030 3,200
2012/01/27 1,024 1,025 1,023 1,024 2,200
2012/01/26 1,031 1,031 1,023 1,024 2,900
2012/01/25 1,033 1,033 1,022 1,026 2,000
2012/01/24 1,032 1,032 1,027 1,028 3,800
2012/01/23 1,020 1,026 1,017 1,026 3,800
2012/01/20 1,024 1,025 1,020 1,023 4,500
2012/01/19 1,018 1,024 1,018 1,022 1,900
2012/01/18 1,019 1,030 1,015 1,022 2,500
2012/01/17 1,011 1,014 1,011 1,014 1,100
2012/01/16 1,020 1,020 1,011 1,015 3,500
2012/01/13 1,030 1,031 1,020 1,021 4,400
2012/01/12 1,030 1,030 1,010 1,025 7,400
2012/01/11 1,035 1,039 1,032 1,036 3,400
2012/01/10 1,038 1,038 1,033 1,034 3,600
2012/01/06 1,032 1,032 1,023 1,025 5,600
2012/01/05 1,041 1,041 1,031 1,036 5,400
2012/01/04 1,039 1,043 1,033 1,041 6,900

このページの先頭へ