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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,335 | 3,335 | 3,260 | 3,270 | 25,100 |
| 2017/12/28 | 3,370 | 3,375 | 3,315 | 3,330 | 17,400 |
| 2017/12/27 | 3,335 | 3,380 | 3,280 | 3,370 | 66,700 |
| 2017/12/26 | 3,445 | 3,450 | 3,415 | 3,415 | 105,600 |
| 2017/12/25 | 3,445 | 3,490 | 3,435 | 3,465 | 38,700 |
| 2017/12/22 | 3,475 | 3,485 | 3,445 | 3,445 | 19,600 |
| 2017/12/21 | 3,405 | 3,460 | 3,405 | 3,455 | 32,000 |
| 2017/12/20 | 3,395 | 3,410 | 3,385 | 3,410 | 19,800 |
| 2017/12/19 | 3,380 | 3,410 | 3,380 | 3,400 | 40,700 |
| 2017/12/18 | 3,380 | 3,395 | 3,380 | 3,380 | 16,100 |
| 2017/12/15 | 3,380 | 3,385 | 3,370 | 3,375 | 21,200 |
| 2017/12/14 | 3,380 | 3,385 | 3,370 | 3,385 | 11,000 |
| 2017/12/13 | 3,380 | 3,380 | 3,370 | 3,375 | 12,600 |
| 2017/12/12 | 3,385 | 3,390 | 3,380 | 3,385 | 11,600 |
| 2017/12/11 | 3,385 | 3,415 | 3,385 | 3,390 | 12,600 |
| 2017/12/08 | 3,390 | 3,415 | 3,365 | 3,395 | 16,600 |
| 2017/12/07 | 3,380 | 3,420 | 3,380 | 3,385 | 12,800 |
| 2017/12/06 | 3,375 | 3,400 | 3,375 | 3,390 | 14,800 |
| 2017/12/05 | 3,380 | 3,400 | 3,365 | 3,395 | 19,400 |
| 2017/12/04 | 3,350 | 3,390 | 3,350 | 3,380 | 19,600 |
| 2017/12/01 | 3,315 | 3,345 | 3,315 | 3,335 | 13,100 |
| 2017/11/30 | 3,345 | 3,360 | 3,330 | 3,340 | 16,400 |
| 2017/11/29 | 3,360 | 3,385 | 3,355 | 3,365 | 16,000 |
| 2017/11/28 | 3,395 | 3,400 | 3,360 | 3,365 | 16,300 |
| 2017/11/27 | 3,365 | 3,390 | 3,355 | 3,385 | 17,800 |
| 2017/11/24 | 3,300 | 3,325 | 3,280 | 3,325 | 10,400 |
| 2017/11/22 | 3,320 | 3,320 | 3,280 | 3,280 | 10,100 |
| 2017/11/21 | 3,230 | 3,290 | 3,220 | 3,270 | 13,300 |
| 2017/11/20 | 3,215 | 3,230 | 3,190 | 3,220 | 9,100 |
| 2017/11/17 | 3,200 | 3,235 | 3,195 | 3,195 | 8,300 |
| 2017/11/16 | 3,130 | 3,210 | 3,130 | 3,185 | 9,700 |
| 2017/11/15 | 3,240 | 3,240 | 3,130 | 3,150 | 23,300 |
| 2017/11/14 | 3,280 | 3,280 | 3,250 | 3,265 | 10,900 |
| 2017/11/13 | 3,345 | 3,345 | 3,285 | 3,295 | 16,700 |
| 2017/11/10 | 3,365 | 3,385 | 3,325 | 3,350 | 16,600 |
| 2017/11/09 | 3,425 | 3,450 | 3,395 | 3,405 | 14,600 |
| 2017/11/08 | 3,415 | 3,450 | 3,395 | 3,445 | 9,400 |
| 2017/11/07 | 3,420 | 3,445 | 3,410 | 3,430 | 11,800 |
| 2017/11/06 | 3,450 | 3,455 | 3,420 | 3,430 | 11,100 |
| 2017/11/02 | 3,450 | 3,485 | 3,420 | 3,485 | 15,000 |
| 2017/11/01 | 3,455 | 3,490 | 3,450 | 3,460 | 10,500 |
| 2017/10/31 | 3,485 | 3,485 | 3,435 | 3,450 | 10,700 |
| 2017/10/30 | 3,495 | 3,495 | 3,430 | 3,460 | 13,100 |
| 2017/10/27 | 3,430 | 3,490 | 3,430 | 3,465 | 12,800 |
| 2017/10/26 | 3,340 | 3,525 | 3,310 | 3,430 | 56,600 |
| 2017/10/25 | 3,460 | 3,470 | 3,325 | 3,350 | 19,300 |
| 2017/10/24 | 3,340 | 3,450 | 3,340 | 3,425 | 14,800 |
| 2017/10/23 | 3,305 | 3,340 | 3,290 | 3,335 | 12,200 |
| 2017/10/20 | 3,210 | 3,370 | 3,200 | 3,295 | 19,100 |
| 2017/10/19 | 3,200 | 3,235 | 3,200 | 3,220 | 5,000 |
| 2017/10/18 | 3,210 | 3,230 | 3,200 | 3,230 | 7,000 |
| 2017/10/17 | 3,220 | 3,220 | 3,185 | 3,210 | 8,200 |
| 2017/10/16 | 3,200 | 3,235 | 3,160 | 3,220 | 11,300 |
| 2017/10/13 | 3,270 | 3,270 | 3,205 | 3,220 | 13,500 |
| 2017/10/12 | 3,270 | 3,275 | 3,250 | 3,270 | 10,700 |
| 2017/10/11 | 3,210 | 3,245 | 3,210 | 3,240 | 8,600 |
| 2017/10/10 | 3,165 | 3,215 | 3,155 | 3,210 | 8,500 |
| 2017/10/06 | 3,190 | 3,190 | 3,165 | 3,165 | 5,000 |
| 2017/10/05 | 3,190 | 3,200 | 3,165 | 3,190 | 9,400 |
| 2017/10/04 | 3,140 | 3,180 | 3,140 | 3,170 | 10,200 |
| 2017/10/03 | 3,105 | 3,150 | 3,105 | 3,140 | 8,700 |
| 2017/10/02 | 3,080 | 3,100 | 3,070 | 3,095 | 12,500 |
| 2017/09/29 | 3,065 | 3,100 | 3,035 | 3,055 | 15,000 |
| 2017/09/28 | 3,030 | 3,070 | 3,015 | 3,055 | 9,800 |
| 2017/09/27 | 3,000 | 3,075 | 2,970 | 2,996 | 27,100 |
| 2017/09/26 | 2,955 | 2,998 | 2,955 | 2,977 | 19,000 |
| 2017/09/25 | 2,907 | 2,950 | 2,907 | 2,937 | 8,700 |
| 2017/09/22 | 2,920 | 2,934 | 2,900 | 2,921 | 5,000 |
| 2017/09/21 | 2,946 | 2,946 | 2,887 | 2,918 | 16,200 |
| 2017/09/20 | 2,949 | 2,949 | 2,931 | 2,946 | 6,800 |
| 2017/09/19 | 2,930 | 2,949 | 2,930 | 2,949 | 7,900 |
| 2017/09/15 | 2,888 | 2,915 | 2,876 | 2,908 | 8,500 |
| 2017/09/14 | 2,895 | 2,914 | 2,887 | 2,898 | 8,500 |
| 2017/09/13 | 2,855 | 2,896 | 2,855 | 2,890 | 12,300 |
| 2017/09/12 | 2,856 | 2,858 | 2,843 | 2,852 | 8,300 |
| 2017/09/11 | 2,792 | 2,835 | 2,792 | 2,835 | 8,300 |
| 2017/09/08 | 2,778 | 2,797 | 2,770 | 2,784 | 10,400 |
| 2017/09/07 | 2,750 | 2,768 | 2,750 | 2,768 | 6,100 |
| 2017/09/06 | 2,705 | 2,745 | 2,694 | 2,737 | 4,800 |
| 2017/09/05 | 2,720 | 2,760 | 2,712 | 2,724 | 12,100 |
| 2017/09/04 | 2,760 | 2,762 | 2,720 | 2,720 | 12,200 |
| 2017/09/01 | 2,748 | 2,769 | 2,699 | 2,760 | 16,100 |
| 2017/08/31 | 2,736 | 2,747 | 2,736 | 2,747 | 4,200 |
| 2017/08/30 | 2,719 | 2,736 | 2,714 | 2,736 | 4,100 |
| 2017/08/29 | 2,699 | 2,716 | 2,676 | 2,708 | 11,200 |
| 2017/08/28 | 2,688 | 2,689 | 2,667 | 2,667 | 8,300 |
| 2017/08/25 | 2,659 | 2,680 | 2,659 | 2,660 | 12,300 |
| 2017/08/24 | 2,673 | 2,673 | 2,644 | 2,655 | 4,000 |
| 2017/08/23 | 2,660 | 2,673 | 2,635 | 2,635 | 8,200 |
| 2017/08/22 | 2,632 | 2,649 | 2,621 | 2,629 | 11,600 |
| 2017/08/21 | 2,575 | 2,675 | 2,551 | 2,615 | 19,200 |
| 2017/08/18 | 2,612 | 2,619 | 2,572 | 2,586 | 24,200 |
| 2017/08/17 | 2,642 | 2,642 | 2,608 | 2,620 | 17,800 |
| 2017/08/16 | 2,713 | 2,714 | 2,645 | 2,654 | 19,500 |
| 2017/08/15 | 2,717 | 2,745 | 2,711 | 2,712 | 15,000 |
| 2017/08/14 | 2,790 | 2,790 | 2,711 | 2,718 | 12,500 |
| 2017/08/10 | 2,790 | 2,801 | 2,783 | 2,793 | 6,000 |
| 2017/08/09 | 2,782 | 2,803 | 2,781 | 2,784 | 9,700 |
| 2017/08/08 | 2,786 | 2,840 | 2,782 | 2,785 | 39,400 |
| 2017/08/07 | 2,930 | 2,941 | 2,919 | 2,941 | 8,200 |
| 2017/08/04 | 2,870 | 2,906 | 2,868 | 2,906 | 6,100 |
| 2017/08/03 | 2,896 | 2,896 | 2,857 | 2,867 | 5,500 |
| 2017/08/02 | 2,815 | 2,869 | 2,815 | 2,865 | 9,900 |
| 2017/08/01 | 2,790 | 2,817 | 2,790 | 2,811 | 8,200 |
| 2017/07/31 | 2,800 | 2,810 | 2,784 | 2,806 | 5,800 |
| 2017/07/28 | 2,790 | 2,804 | 2,781 | 2,796 | 11,000 |
| 2017/07/27 | 2,795 | 2,816 | 2,793 | 2,796 | 3,800 |
| 2017/07/26 | 2,816 | 2,816 | 2,780 | 2,790 | 7,800 |
| 2017/07/25 | 2,815 | 2,817 | 2,801 | 2,816 | 2,500 |
| 2017/07/24 | 2,805 | 2,818 | 2,798 | 2,815 | 7,700 |
| 2017/07/21 | 2,799 | 2,810 | 2,783 | 2,799 | 5,700 |
| 2017/07/20 | 2,765 | 2,790 | 2,765 | 2,790 | 3,200 |
| 2017/07/19 | 2,776 | 2,799 | 2,768 | 2,775 | 4,200 |
| 2017/07/18 | 2,800 | 2,800 | 2,771 | 2,789 | 5,400 |
| 2017/07/14 | 2,789 | 2,795 | 2,773 | 2,789 | 4,000 |
| 2017/07/13 | 2,800 | 2,800 | 2,754 | 2,771 | 6,600 |
| 2017/07/12 | 2,796 | 2,800 | 2,778 | 2,794 | 4,800 |
| 2017/07/11 | 2,785 | 2,802 | 2,775 | 2,785 | 5,500 |
| 2017/07/10 | 2,760 | 2,791 | 2,759 | 2,777 | 5,500 |
| 2017/07/07 | 2,756 | 2,760 | 2,740 | 2,740 | 4,900 |
| 2017/07/06 | 2,800 | 2,800 | 2,751 | 2,785 | 6,600 |
| 2017/07/05 | 2,730 | 2,765 | 2,730 | 2,755 | 6,500 |
| 2017/07/04 | 2,803 | 2,803 | 2,718 | 2,728 | 6,900 |
| 2017/07/03 | 2,794 | 2,804 | 2,792 | 2,796 | 5,600 |
| 2017/06/30 | 2,782 | 2,798 | 2,749 | 2,792 | 10,300 |
| 2017/06/29 | 2,786 | 2,786 | 2,760 | 2,778 | 5,900 |
| 2017/06/28 | 2,723 | 2,858 | 2,710 | 2,757 | 8,900 |
| 2017/06/27 | 2,824 | 2,824 | 2,715 | 2,752 | 8,700 |
| 2017/06/26 | 2,750 | 2,789 | 2,745 | 2,785 | 5,300 |
| 2017/06/23 | 2,829 | 2,829 | 2,767 | 2,771 | 9,500 |
| 2017/06/22 | 2,803 | 2,899 | 2,803 | 2,829 | 17,300 |
| 2017/06/21 | 2,778 | 2,965 | 2,778 | 2,828 | 34,100 |
| 2017/06/20 | 2,717 | 2,765 | 2,707 | 2,765 | 15,600 |
| 2017/06/19 | 2,645 | 2,717 | 2,645 | 2,698 | 15,600 |
| 2017/06/16 | 2,585 | 2,615 | 2,582 | 2,600 | 5,600 |
| 2017/06/15 | 2,608 | 2,608 | 2,563 | 2,585 | 10,600 |
| 2017/06/14 | 2,615 | 2,617 | 2,583 | 2,584 | 8,000 |
| 2017/06/13 | 2,601 | 2,617 | 2,600 | 2,614 | 4,200 |
| 2017/06/12 | 2,595 | 2,625 | 2,558 | 2,621 | 19,400 |
| 2017/06/09 | 2,529 | 2,594 | 2,529 | 2,572 | 20,800 |
| 2017/06/08 | 2,533 | 2,586 | 2,521 | 2,529 | 19,900 |
| 2017/06/07 | 2,470 | 2,520 | 2,461 | 2,519 | 15,100 |
| 2017/06/06 | 2,447 | 2,468 | 2,430 | 2,460 | 9,100 |
| 2017/06/05 | 2,435 | 2,450 | 2,431 | 2,438 | 5,000 |
| 2017/06/02 | 2,433 | 2,435 | 2,417 | 2,425 | 3,100 |
| 2017/06/01 | 2,397 | 2,441 | 2,397 | 2,433 | 8,600 |
| 2017/05/31 | 2,394 | 2,398 | 2,362 | 2,362 | 6,200 |
| 2017/05/30 | 2,401 | 2,420 | 2,400 | 2,413 | 2,700 |
| 2017/05/29 | 2,418 | 2,420 | 2,413 | 2,413 | 900 |
| 2017/05/26 | 2,430 | 2,438 | 2,408 | 2,408 | 3,400 |
| 2017/05/25 | 2,424 | 2,441 | 2,417 | 2,434 | 6,100 |
| 2017/05/24 | 2,402 | 2,424 | 2,400 | 2,424 | 5,900 |
| 2017/05/23 | 2,389 | 2,405 | 2,389 | 2,402 | 5,100 |
| 2017/05/22 | 2,392 | 2,404 | 2,357 | 2,389 | 4,000 |
| 2017/05/19 | 2,380 | 2,389 | 2,380 | 2,388 | 3,100 |
| 2017/05/18 | 2,383 | 2,390 | 2,378 | 2,387 | 6,300 |
| 2017/05/17 | 2,414 | 2,419 | 2,394 | 2,398 | 4,700 |
| 2017/05/16 | 2,385 | 2,418 | 2,385 | 2,414 | 6,900 |
| 2017/05/15 | 2,389 | 2,390 | 2,384 | 2,389 | 7,100 |
| 2017/05/12 | 2,399 | 2,399 | 2,390 | 2,390 | 4,800 |
| 2017/05/11 | 2,412 | 2,412 | 2,395 | 2,400 | 12,600 |
| 2017/05/10 | 2,415 | 2,419 | 2,403 | 2,413 | 9,600 |
| 2017/05/09 | 2,400 | 2,444 | 2,400 | 2,415 | 21,600 |
| 2017/05/08 | 2,320 | 2,344 | 2,310 | 2,344 | 14,300 |
| 2017/05/02 | 2,320 | 2,322 | 2,303 | 2,310 | 6,100 |
| 2017/05/01 | 2,316 | 2,317 | 2,302 | 2,312 | 4,800 |
| 2017/04/28 | 2,300 | 2,321 | 2,297 | 2,316 | 6,400 |
| 2017/04/27 | 2,310 | 2,314 | 2,289 | 2,302 | 8,100 |
| 2017/04/26 | 2,302 | 2,320 | 2,301 | 2,314 | 7,500 |
| 2017/04/25 | 2,333 | 2,336 | 2,317 | 2,317 | 7,000 |
| 2017/04/24 | 2,302 | 2,319 | 2,281 | 2,306 | 9,800 |
| 2017/04/21 | 2,257 | 2,304 | 2,240 | 2,301 | 9,200 |
| 2017/04/20 | 2,237 | 2,253 | 2,233 | 2,246 | 9,700 |
| 2017/04/19 | 2,204 | 2,246 | 2,204 | 2,238 | 5,800 |
| 2017/04/18 | 2,211 | 2,230 | 2,211 | 2,225 | 3,300 |
| 2017/04/17 | 2,157 | 2,216 | 2,152 | 2,207 | 7,600 |
| 2017/04/14 | 2,235 | 2,235 | 2,177 | 2,191 | 15,300 |
| 2017/04/13 | 2,201 | 2,209 | 2,181 | 2,206 | 6,100 |
| 2017/04/12 | 2,255 | 2,255 | 2,202 | 2,211 | 10,100 |
| 2017/04/11 | 2,245 | 2,281 | 2,245 | 2,275 | 7,000 |
| 2017/04/10 | 2,221 | 2,265 | 2,221 | 2,254 | 7,900 |
| 2017/04/07 | 2,216 | 2,241 | 2,200 | 2,217 | 8,900 |
| 2017/04/06 | 2,250 | 2,256 | 2,201 | 2,216 | 12,700 |
| 2017/04/05 | 2,320 | 2,332 | 2,270 | 2,273 | 13,100 |
| 2017/04/04 | 2,345 | 2,355 | 2,320 | 2,325 | 8,600 |
| 2017/04/03 | 2,354 | 2,354 | 2,325 | 2,345 | 7,900 |
| 2017/03/31 | 2,345 | 2,353 | 2,311 | 2,311 | 17,600 |
| 2017/03/30 | 2,300 | 2,320 | 2,300 | 2,316 | 10,200 |
| 2017/03/29 | 2,272 | 2,295 | 2,266 | 2,295 | 9,600 |
| 2017/03/28 | 2,263 | 2,264 | 2,244 | 2,263 | 9,600 |
| 2017/03/27 | 2,266 | 2,268 | 2,253 | 2,257 | 8,400 |
| 2017/03/24 | 2,257 | 2,263 | 2,232 | 2,253 | 9,600 |
| 2017/03/23 | 2,241 | 2,256 | 2,227 | 2,253 | 2,900 |
| 2017/03/22 | 2,251 | 2,251 | 2,226 | 2,226 | 8,600 |
| 2017/03/21 | 2,227 | 2,254 | 2,221 | 2,252 | 3,900 |
| 2017/03/17 | 2,236 | 2,251 | 2,236 | 2,240 | 5,400 |
| 2017/03/16 | 2,198 | 2,236 | 2,198 | 2,236 | 9,000 |
| 2017/03/15 | 2,264 | 2,264 | 2,235 | 2,237 | 6,200 |
| 2017/03/14 | 2,266 | 2,266 | 2,257 | 2,262 | 3,600 |
| 2017/03/13 | 2,249 | 2,265 | 2,242 | 2,260 | 13,200 |
| 2017/03/10 | 2,240 | 2,248 | 2,231 | 2,243 | 14,500 |
| 2017/03/09 | 2,220 | 2,239 | 2,217 | 2,235 | 13,600 |
| 2017/03/08 | 2,219 | 2,219 | 2,151 | 2,208 | 9,200 |
| 2017/03/07 | 2,215 | 2,220 | 2,189 | 2,193 | 7,200 |
| 2017/03/06 | 2,216 | 2,216 | 2,172 | 2,189 | 5,300 |
| 2017/03/03 | 2,213 | 2,215 | 2,205 | 2,206 | 2,700 |
| 2017/03/02 | 2,207 | 2,220 | 2,207 | 2,217 | 3,400 |
| 2017/03/01 | 2,207 | 2,210 | 2,200 | 2,207 | 4,800 |
| 2017/02/28 | 2,200 | 2,228 | 2,200 | 2,212 | 9,500 |
| 2017/02/27 | 2,214 | 2,220 | 2,203 | 2,212 | 4,600 |
| 2017/02/24 | 2,228 | 2,233 | 2,203 | 2,230 | 7,000 |
| 2017/02/23 | 2,210 | 2,226 | 2,203 | 2,224 | 4,000 |
| 2017/02/22 | 2,210 | 2,217 | 2,210 | 2,213 | 6,900 |
| 2017/02/21 | 2,215 | 2,228 | 2,215 | 2,218 | 6,200 |
| 2017/02/20 | 2,199 | 2,215 | 2,187 | 2,215 | 3,700 |
| 2017/02/17 | 2,214 | 2,217 | 2,120 | 2,199 | 7,700 |
| 2017/02/16 | 2,216 | 2,225 | 2,199 | 2,214 | 4,500 |
| 2017/02/15 | 2,234 | 2,234 | 2,209 | 2,216 | 13,000 |
| 2017/02/14 | 2,233 | 2,237 | 2,227 | 2,234 | 5,200 |
| 2017/02/13 | 2,230 | 2,237 | 2,219 | 2,233 | 6,800 |
| 2017/02/10 | 2,241 | 2,241 | 2,219 | 2,219 | 11,300 |
| 2017/02/09 | 2,218 | 2,244 | 2,218 | 2,232 | 8,500 |
| 2017/02/08 | 2,232 | 2,239 | 2,215 | 2,235 | 21,200 |
| 2017/02/07 | 2,200 | 2,233 | 2,200 | 2,233 | 27,200 |
| 2017/02/06 | 2,180 | 2,189 | 2,176 | 2,188 | 3,500 |
| 2017/02/03 | 2,174 | 2,190 | 2,174 | 2,174 | 5,400 |
| 2017/02/02 | 2,180 | 2,186 | 2,173 | 2,174 | 6,400 |
| 2017/02/01 | 2,194 | 2,194 | 2,165 | 2,180 | 9,200 |
| 2017/01/31 | 2,180 | 2,199 | 2,168 | 2,197 | 6,100 |
| 2017/01/30 | 2,200 | 2,210 | 2,177 | 2,203 | 10,600 |
| 2017/01/27 | 2,183 | 2,210 | 2,179 | 2,192 | 19,000 |
| 2017/01/26 | 2,200 | 2,200 | 2,101 | 2,183 | 20,700 |
| 2017/01/25 | 2,132 | 2,166 | 2,130 | 2,161 | 16,900 |
| 2017/01/24 | 2,113 | 2,147 | 2,100 | 2,131 | 7,300 |
| 2017/01/23 | 2,119 | 2,140 | 2,100 | 2,124 | 7,700 |
| 2017/01/20 | 2,130 | 2,150 | 2,107 | 2,119 | 13,700 |
| 2017/01/19 | 2,126 | 2,157 | 2,126 | 2,146 | 6,400 |
| 2017/01/18 | 2,116 | 2,137 | 2,116 | 2,126 | 14,300 |
| 2017/01/17 | 2,187 | 2,187 | 2,123 | 2,125 | 14,800 |
| 2017/01/16 | 2,164 | 2,193 | 2,162 | 2,187 | 22,600 |
| 2017/01/13 | 2,139 | 2,176 | 2,139 | 2,164 | 20,500 |
| 2017/01/12 | 2,148 | 2,175 | 2,120 | 2,139 | 32,300 |
| 2017/01/11 | 2,133 | 2,147 | 2,122 | 2,140 | 16,700 |
| 2017/01/10 | 2,122 | 2,134 | 2,115 | 2,124 | 24,300 |
| 2017/01/06 | 2,081 | 2,119 | 2,081 | 2,111 | 33,400 |
| 2017/01/05 | 2,097 | 2,100 | 2,062 | 2,092 | 22,800 |
| 2017/01/04 | 2,088 | 2,094 | 1,970 | 2,094 | 32,400 |