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 |
---|---|---|---|---|---|
2015/12/30 | 2,226 | 2,240 | 2,191 | 2,240 | 17,300 |
2015/12/29 | 2,163 | 2,220 | 2,147 | 2,193 | 23,300 |
2015/12/28 | 2,161 | 2,189 | 2,086 | 2,179 | 47,700 |
2015/12/25 | 2,260 | 2,260 | 2,225 | 2,239 | 54,100 |
2015/12/24 | 2,310 | 2,311 | 2,266 | 2,268 | 35,400 |
2015/12/22 | 2,291 | 2,314 | 2,280 | 2,293 | 24,700 |
2015/12/21 | 2,320 | 2,336 | 2,270 | 2,317 | 44,500 |
2015/12/18 | 2,369 | 2,369 | 2,340 | 2,340 | 26,400 |
2015/12/17 | 2,360 | 2,382 | 2,350 | 2,369 | 21,000 |
2015/12/16 | 2,340 | 2,369 | 2,330 | 2,342 | 24,000 |
2015/12/15 | 2,337 | 2,371 | 2,337 | 2,338 | 24,400 |
2015/12/14 | 2,333 | 2,395 | 2,332 | 2,384 | 25,700 |
2015/12/11 | 2,401 | 2,440 | 2,398 | 2,407 | 17,900 |
2015/12/10 | 2,430 | 2,437 | 2,415 | 2,415 | 14,300 |
2015/12/09 | 2,430 | 2,450 | 2,430 | 2,444 | 13,100 |
2015/12/08 | 2,430 | 2,460 | 2,430 | 2,442 | 16,100 |
2015/12/07 | 2,434 | 2,449 | 2,428 | 2,446 | 21,900 |
2015/12/04 | 2,395 | 2,410 | 2,372 | 2,397 | 20,800 |
2015/12/03 | 2,420 | 2,420 | 2,402 | 2,410 | 21,000 |
2015/12/02 | 2,440 | 2,448 | 2,423 | 2,428 | 12,700 |
2015/12/01 | 2,421 | 2,455 | 2,414 | 2,441 | 12,100 |
2015/11/30 | 2,440 | 2,470 | 2,426 | 2,436 | 28,700 |
2015/11/27 | 2,407 | 2,432 | 2,407 | 2,420 | 19,600 |
2015/11/26 | 2,399 | 2,415 | 2,382 | 2,405 | 19,200 |
2015/11/25 | 2,370 | 2,389 | 2,370 | 2,389 | 13,500 |
2015/11/24 | 2,353 | 2,367 | 2,349 | 2,367 | 13,400 |
2015/11/20 | 2,338 | 2,354 | 2,320 | 2,354 | 16,300 |
2015/11/19 | 2,350 | 2,360 | 2,321 | 2,342 | 13,300 |
2015/11/18 | 2,341 | 2,366 | 2,331 | 2,338 | 20,200 |
2015/11/17 | 2,299 | 2,320 | 2,268 | 2,320 | 21,500 |
2015/11/16 | 2,285 | 2,298 | 2,264 | 2,287 | 7,900 |
2015/11/13 | 2,288 | 2,296 | 2,268 | 2,296 | 7,900 |
2015/11/12 | 2,299 | 2,299 | 2,288 | 2,295 | 6,400 |
2015/11/11 | 2,290 | 2,300 | 2,266 | 2,300 | 12,500 |
2015/11/10 | 2,238 | 2,284 | 2,238 | 2,278 | 20,500 |
2015/11/09 | 2,200 | 2,238 | 2,200 | 2,230 | 6,300 |
2015/11/06 | 2,204 | 2,211 | 2,197 | 2,202 | 4,600 |
2015/11/05 | 2,200 | 2,217 | 2,196 | 2,204 | 7,200 |
2015/11/04 | 2,208 | 2,220 | 2,192 | 2,197 | 9,000 |
2015/11/02 | 2,190 | 2,197 | 2,177 | 2,178 | 8,700 |
2015/10/30 | 2,168 | 2,190 | 2,160 | 2,182 | 10,500 |
2015/10/29 | 2,158 | 2,170 | 2,157 | 2,168 | 4,600 |
2015/10/28 | 2,140 | 2,157 | 2,138 | 2,154 | 6,400 |
2015/10/27 | 2,166 | 2,166 | 2,139 | 2,140 | 8,000 |
2015/10/26 | 2,168 | 2,174 | 2,133 | 2,152 | 10,000 |
2015/10/23 | 2,120 | 2,143 | 2,119 | 2,133 | 7,000 |
2015/10/22 | 2,108 | 2,116 | 2,101 | 2,109 | 6,600 |
2015/10/21 | 2,088 | 2,108 | 2,088 | 2,108 | 3,300 |
2015/10/20 | 2,075 | 2,091 | 2,075 | 2,087 | 1,600 |
2015/10/19 | 2,070 | 2,123 | 2,070 | 2,075 | 15,800 |
2015/10/16 | 2,063 | 2,087 | 2,056 | 2,069 | 10,100 |
2015/10/15 | 2,052 | 2,088 | 2,052 | 2,072 | 10,100 |
2015/10/14 | 2,110 | 2,110 | 2,065 | 2,073 | 12,600 |
2015/10/13 | 2,088 | 2,105 | 2,088 | 2,105 | 9,200 |
2015/10/09 | 2,064 | 2,088 | 2,064 | 2,088 | 2,700 |
2015/10/08 | 2,091 | 2,092 | 2,045 | 2,064 | 8,500 |
2015/10/07 | 2,069 | 2,108 | 2,043 | 2,095 | 13,500 |
2015/10/06 | 2,068 | 2,070 | 2,051 | 2,069 | 4,100 |
2015/10/05 | 2,055 | 2,059 | 2,045 | 2,052 | 5,300 |
2015/10/02 | 2,045 | 2,050 | 2,021 | 2,042 | 10,700 |
2015/10/01 | 2,049 | 2,055 | 2,039 | 2,045 | 9,800 |
2015/09/30 | 2,052 | 2,054 | 2,004 | 2,046 | 5,600 |
2015/09/29 | 2,051 | 2,051 | 1,998 | 2,002 | 12,600 |
2015/09/28 | 2,020 | 2,056 | 2,018 | 2,054 | 5,000 |
2015/09/25 | 2,008 | 2,035 | 2,008 | 2,033 | 6,300 |
2015/09/24 | 2,013 | 2,031 | 2,010 | 2,010 | 5,400 |
2015/09/18 | 2,027 | 2,039 | 2,011 | 2,023 | 8,800 |
2015/09/17 | 2,027 | 2,036 | 2,026 | 2,033 | 7,500 |
2015/09/16 | 2,019 | 2,039 | 2,018 | 2,022 | 4,700 |
2015/09/15 | 2,003 | 2,047 | 2,002 | 2,009 | 7,800 |
2015/09/14 | 2,007 | 2,020 | 1,982 | 1,982 | 14,100 |
2015/09/11 | 1,980 | 2,000 | 1,966 | 1,997 | 20,100 |
2015/09/10 | 1,979 | 1,990 | 1,951 | 1,973 | 12,300 |
2015/09/09 | 1,944 | 1,995 | 1,939 | 1,995 | 10,300 |
2015/09/08 | 1,935 | 1,938 | 1,902 | 1,906 | 7,800 |
2015/09/07 | 1,937 | 1,953 | 1,822 | 1,935 | 15,800 |
2015/09/04 | 1,998 | 1,999 | 1,933 | 1,939 | 11,400 |
2015/09/03 | 1,998 | 2,006 | 1,983 | 1,983 | 7,400 |
2015/09/02 | 1,935 | 2,017 | 1,920 | 1,971 | 15,800 |
2015/09/01 | 2,050 | 2,058 | 1,970 | 1,975 | 19,300 |
2015/08/31 | 2,112 | 2,112 | 2,001 | 2,080 | 10,100 |
2015/08/28 | 2,114 | 2,130 | 2,065 | 2,083 | 9,400 |
2015/08/27 | 2,101 | 2,130 | 2,052 | 2,075 | 16,300 |
2015/08/26 | 1,975 | 2,009 | 1,970 | 2,001 | 11,700 |
2015/08/25 | 1,932 | 2,022 | 1,864 | 1,939 | 23,300 |
2015/08/24 | 1,986 | 2,066 | 1,935 | 1,955 | 34,300 |
2015/08/21 | 2,124 | 2,172 | 2,060 | 2,121 | 23,300 |
2015/08/20 | 2,215 | 2,218 | 2,181 | 2,195 | 8,000 |
2015/08/19 | 2,252 | 2,252 | 2,215 | 2,220 | 6,300 |
2015/08/18 | 2,260 | 2,269 | 2,250 | 2,256 | 9,400 |
2015/08/17 | 2,239 | 2,263 | 2,231 | 2,260 | 6,200 |
2015/08/14 | 2,214 | 2,243 | 2,214 | 2,240 | 8,800 |
2015/08/13 | 2,213 | 2,249 | 2,211 | 2,233 | 10,200 |
2015/08/12 | 2,229 | 2,229 | 2,163 | 2,201 | 26,500 |
2015/08/11 | 2,316 | 2,316 | 2,130 | 2,229 | 31,500 |
2015/08/10 | 2,294 | 2,324 | 2,287 | 2,296 | 22,000 |
2015/08/07 | 2,248 | 2,288 | 2,247 | 2,285 | 19,300 |
2015/08/06 | 2,229 | 2,265 | 2,229 | 2,248 | 14,800 |
2015/08/05 | 2,186 | 2,248 | 2,186 | 2,232 | 11,400 |
2015/08/04 | 2,204 | 2,205 | 2,155 | 2,190 | 8,500 |
2015/08/03 | 2,175 | 2,218 | 2,149 | 2,205 | 19,200 |
2015/07/31 | 2,155 | 2,175 | 2,130 | 2,175 | 14,400 |
2015/07/30 | 2,179 | 2,180 | 2,154 | 2,161 | 5,000 |
2015/07/29 | 2,122 | 2,196 | 2,122 | 2,154 | 18,300 |
2015/07/28 | 2,104 | 2,140 | 2,095 | 2,116 | 25,500 |
2015/07/27 | 2,202 | 2,202 | 2,145 | 2,154 | 10,100 |
2015/07/24 | 2,216 | 2,223 | 2,170 | 2,214 | 7,700 |
2015/07/23 | 2,216 | 2,225 | 2,185 | 2,216 | 9,900 |
2015/07/22 | 2,220 | 2,225 | 2,191 | 2,218 | 19,200 |
2015/07/21 | 2,200 | 2,264 | 2,199 | 2,241 | 19,800 |
2015/07/17 | 2,151 | 2,180 | 2,150 | 2,165 | 13,600 |
2015/07/16 | 2,091 | 2,150 | 2,091 | 2,137 | 12,800 |
2015/07/15 | 2,080 | 2,112 | 2,080 | 2,091 | 11,800 |
2015/07/14 | 2,050 | 2,080 | 2,050 | 2,074 | 23,600 |
2015/07/13 | 2,036 | 2,077 | 2,032 | 2,066 | 9,700 |
2015/07/10 | 2,005 | 2,069 | 2,005 | 2,041 | 12,600 |
2015/07/09 | 1,950 | 2,013 | 1,920 | 2,000 | 21,900 |
2015/07/08 | 2,085 | 2,091 | 2,001 | 2,025 | 15,000 |
2015/07/07 | 2,051 | 2,093 | 2,051 | 2,086 | 4,900 |
2015/07/06 | 2,065 | 2,065 | 2,027 | 2,039 | 10,900 |
2015/07/03 | 2,077 | 2,085 | 2,061 | 2,065 | 5,100 |
2015/07/02 | 2,094 | 2,096 | 2,062 | 2,077 | 17,800 |
2015/07/01 | 2,032 | 2,095 | 2,030 | 2,050 | 26,000 |
2015/06/30 | 1,955 | 2,018 | 1,955 | 2,015 | 13,900 |
2015/06/29 | 1,965 | 1,999 | 1,950 | 1,967 | 16,000 |
2015/06/26 | 1,970 | 2,009 | 1,970 | 2,002 | 22,100 |
2015/06/25 | 1,972 | 1,977 | 1,963 | 1,968 | 8,100 |
2015/06/24 | 1,960 | 1,978 | 1,959 | 1,975 | 11,400 |
2015/06/23 | 1,944 | 1,960 | 1,941 | 1,952 | 10,200 |
2015/06/22 | 1,935 | 1,946 | 1,932 | 1,944 | 3,200 |
2015/06/19 | 1,935 | 1,945 | 1,935 | 1,940 | 5,200 |
2015/06/18 | 1,940 | 1,941 | 1,931 | 1,935 | 4,300 |
2015/06/17 | 1,946 | 1,946 | 1,930 | 1,936 | 4,500 |
2015/06/16 | 1,942 | 1,946 | 1,931 | 1,931 | 6,600 |
2015/06/15 | 1,940 | 1,948 | 1,930 | 1,943 | 8,000 |
2015/06/12 | 1,918 | 1,933 | 1,918 | 1,933 | 11,900 |
2015/06/11 | 1,916 | 1,924 | 1,916 | 1,918 | 4,400 |
2015/06/10 | 1,931 | 1,936 | 1,915 | 1,915 | 19,300 |
2015/06/09 | 1,930 | 1,945 | 1,930 | 1,931 | 14,300 |
2015/06/08 | 1,931 | 1,944 | 1,931 | 1,937 | 4,700 |
2015/06/05 | 1,935 | 1,935 | 1,922 | 1,934 | 3,800 |
2015/06/04 | 1,932 | 1,932 | 1,911 | 1,926 | 6,000 |
2015/06/03 | 1,900 | 1,937 | 1,900 | 1,932 | 7,900 |
2015/06/02 | 1,933 | 1,949 | 1,858 | 1,932 | 14,200 |
2015/06/01 | 1,925 | 1,950 | 1,921 | 1,931 | 13,100 |
2015/05/29 | 1,925 | 1,925 | 1,905 | 1,905 | 8,400 |
2015/05/28 | 1,930 | 1,937 | 1,927 | 1,929 | 5,900 |
2015/05/27 | 1,932 | 1,937 | 1,923 | 1,926 | 3,100 |
2015/05/26 | 1,939 | 1,945 | 1,935 | 1,943 | 4,300 |
2015/05/25 | 1,965 | 1,968 | 1,926 | 1,930 | 14,100 |
2015/05/22 | 1,938 | 1,950 | 1,937 | 1,950 | 3,600 |
2015/05/21 | 1,950 | 1,958 | 1,937 | 1,938 | 6,200 |
2015/05/20 | 1,925 | 1,949 | 1,925 | 1,934 | 11,300 |
2015/05/19 | 1,925 | 1,942 | 1,909 | 1,927 | 11,800 |
2015/05/18 | 1,910 | 1,920 | 1,881 | 1,910 | 18,300 |
2015/05/15 | 1,900 | 1,908 | 1,900 | 1,904 | 5,900 |
2015/05/14 | 1,906 | 1,906 | 1,890 | 1,897 | 5,900 |
2015/05/13 | 1,895 | 1,917 | 1,882 | 1,906 | 17,100 |
2015/05/12 | 1,880 | 1,890 | 1,870 | 1,890 | 15,200 |
2015/05/11 | 1,845 | 1,853 | 1,835 | 1,849 | 6,000 |
2015/05/08 | 1,839 | 1,856 | 1,838 | 1,841 | 6,300 |
2015/05/07 | 1,835 | 1,848 | 1,833 | 1,848 | 6,100 |
2015/05/01 | 1,846 | 1,852 | 1,835 | 1,843 | 7,900 |
2015/04/30 | 1,850 | 1,868 | 1,842 | 1,864 | 12,200 |
2015/04/28 | 1,880 | 1,887 | 1,850 | 1,850 | 12,100 |
2015/04/27 | 1,870 | 1,884 | 1,870 | 1,882 | 5,600 |
2015/04/24 | 1,865 | 1,880 | 1,856 | 1,866 | 9,700 |
2015/04/23 | 1,866 | 1,873 | 1,861 | 1,863 | 13,200 |
2015/04/22 | 1,866 | 1,875 | 1,862 | 1,863 | 12,700 |
2015/04/21 | 1,860 | 1,868 | 1,859 | 1,867 | 6,900 |
2015/04/20 | 1,846 | 1,870 | 1,843 | 1,867 | 9,500 |
2015/04/17 | 1,852 | 1,872 | 1,850 | 1,853 | 12,400 |
2015/04/16 | 1,856 | 1,857 | 1,851 | 1,854 | 6,700 |
2015/04/15 | 1,863 | 1,863 | 1,841 | 1,861 | 12,500 |
2015/04/14 | 1,855 | 1,868 | 1,854 | 1,865 | 9,200 |
2015/04/13 | 1,855 | 1,864 | 1,851 | 1,854 | 6,300 |
2015/04/10 | 1,851 | 1,855 | 1,848 | 1,850 | 11,200 |
2015/04/09 | 1,831 | 1,848 | 1,831 | 1,845 | 11,500 |
2015/04/08 | 1,814 | 1,837 | 1,814 | 1,830 | 12,800 |
2015/04/07 | 1,815 | 1,825 | 1,812 | 1,813 | 5,900 |
2015/04/06 | 1,813 | 1,820 | 1,810 | 1,812 | 6,000 |
2015/04/03 | 1,815 | 1,825 | 1,807 | 1,813 | 6,600 |
2015/04/02 | 1,802 | 1,818 | 1,801 | 1,815 | 10,700 |
2015/04/01 | 1,805 | 1,815 | 1,800 | 1,802 | 7,600 |
2015/03/31 | 1,807 | 1,824 | 1,806 | 1,808 | 11,500 |
2015/03/30 | 1,805 | 1,830 | 1,798 | 1,803 | 5,700 |
2015/03/27 | 1,816 | 1,832 | 1,790 | 1,800 | 9,800 |
2015/03/26 | 1,836 | 1,836 | 1,811 | 1,815 | 7,800 |
2015/03/25 | 1,835 | 1,840 | 1,823 | 1,836 | 9,900 |
2015/03/24 | 1,828 | 1,838 | 1,825 | 1,832 | 7,400 |
2015/03/23 | 1,829 | 1,836 | 1,823 | 1,829 | 7,700 |
2015/03/20 | 1,823 | 1,828 | 1,819 | 1,827 | 8,300 |
2015/03/19 | 1,818 | 1,822 | 1,813 | 1,817 | 13,400 |
2015/03/18 | 1,811 | 1,819 | 1,811 | 1,817 | 10,900 |
2015/03/17 | 1,813 | 1,818 | 1,800 | 1,809 | 7,800 |
2015/03/16 | 1,810 | 1,816 | 1,808 | 1,813 | 10,700 |
2015/03/13 | 1,815 | 1,815 | 1,807 | 1,808 | 18,500 |
2015/03/12 | 1,810 | 1,810 | 1,804 | 1,805 | 5,200 |
2015/03/11 | 1,800 | 1,813 | 1,797 | 1,809 | 9,000 |
2015/03/10 | 1,814 | 1,814 | 1,804 | 1,810 | 11,500 |
2015/03/09 | 1,799 | 1,807 | 1,797 | 1,803 | 8,000 |
2015/03/06 | 1,793 | 1,799 | 1,786 | 1,799 | 6,700 |
2015/03/05 | 1,796 | 1,800 | 1,789 | 1,793 | 6,500 |
2015/03/04 | 1,780 | 1,820 | 1,780 | 1,809 | 19,200 |
2015/03/03 | 1,790 | 1,795 | 1,783 | 1,788 | 7,800 |
2015/03/02 | 1,775 | 1,793 | 1,774 | 1,790 | 15,900 |
2015/02/27 | 1,766 | 1,785 | 1,766 | 1,770 | 16,200 |
2015/02/26 | 1,752 | 1,763 | 1,749 | 1,763 | 6,400 |
2015/02/25 | 1,754 | 1,758 | 1,744 | 1,752 | 5,200 |
2015/02/24 | 1,755 | 1,757 | 1,740 | 1,750 | 11,700 |
2015/02/23 | 1,748 | 1,748 | 1,726 | 1,743 | 8,000 |
2015/02/20 | 1,749 | 1,753 | 1,745 | 1,748 | 5,500 |
2015/02/19 | 1,750 | 1,750 | 1,738 | 1,748 | 6,000 |
2015/02/18 | 1,750 | 1,754 | 1,736 | 1,736 | 13,200 |
2015/02/17 | 1,730 | 1,745 | 1,726 | 1,735 | 4,200 |
2015/02/16 | 1,742 | 1,752 | 1,733 | 1,741 | 11,500 |
2015/02/13 | 1,730 | 1,739 | 1,727 | 1,733 | 12,600 |
2015/02/12 | 1,720 | 1,730 | 1,706 | 1,715 | 23,000 |
2015/02/10 | 1,690 | 1,733 | 1,690 | 1,715 | 27,200 |
2015/02/09 | 1,678 | 1,680 | 1,667 | 1,680 | 4,800 |
2015/02/06 | 1,676 | 1,676 | 1,644 | 1,660 | 9,200 |
2015/02/05 | 1,665 | 1,665 | 1,650 | 1,655 | 9,200 |
2015/02/04 | 1,679 | 1,679 | 1,662 | 1,670 | 6,700 |
2015/02/03 | 1,683 | 1,683 | 1,658 | 1,658 | 5,400 |
2015/02/02 | 1,675 | 1,689 | 1,658 | 1,683 | 12,000 |
2015/01/30 | 1,686 | 1,691 | 1,656 | 1,677 | 9,200 |
2015/01/29 | 1,695 | 1,695 | 1,642 | 1,684 | 12,400 |
2015/01/28 | 1,706 | 1,706 | 1,692 | 1,697 | 9,100 |
2015/01/27 | 1,707 | 1,707 | 1,693 | 1,704 | 6,200 |
2015/01/26 | 1,698 | 1,714 | 1,688 | 1,692 | 8,800 |
2015/01/23 | 1,691 | 1,700 | 1,674 | 1,686 | 6,000 |
2015/01/22 | 1,701 | 1,708 | 1,661 | 1,699 | 14,100 |
2015/01/21 | 1,715 | 1,715 | 1,696 | 1,697 | 5,200 |
2015/01/20 | 1,697 | 1,704 | 1,689 | 1,700 | 6,400 |
2015/01/19 | 1,701 | 1,705 | 1,689 | 1,697 | 4,200 |
2015/01/16 | 1,710 | 1,713 | 1,688 | 1,698 | 7,800 |
2015/01/15 | 1,720 | 1,720 | 1,694 | 1,714 | 9,100 |
2015/01/14 | 1,699 | 1,731 | 1,699 | 1,708 | 17,800 |
2015/01/13 | 1,687 | 1,704 | 1,685 | 1,694 | 15,200 |
2015/01/09 | 1,710 | 1,729 | 1,696 | 1,706 | 20,800 |
2015/01/08 | 1,700 | 1,709 | 1,688 | 1,704 | 10,000 |
2015/01/07 | 1,680 | 1,686 | 1,668 | 1,684 | 12,000 |
2015/01/06 | 1,700 | 1,700 | 1,683 | 1,692 | 18,200 |
2015/01/05 | 1,730 | 1,743 | 1,701 | 1,720 | 21,700 |