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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,515 | 3,555 | 3,510 | 3,550 | 21,000 |
| 2019/12/27 | 3,615 | 3,675 | 3,605 | 3,615 | 37,100 |
| 2019/12/26 | 3,720 | 3,785 | 3,715 | 3,785 | 73,400 |
| 2019/12/25 | 3,740 | 3,775 | 3,730 | 3,770 | 18,500 |
| 2019/12/24 | 3,745 | 3,780 | 3,695 | 3,775 | 19,900 |
| 2019/12/23 | 3,685 | 3,735 | 3,670 | 3,715 | 20,700 |
| 2019/12/20 | 3,660 | 3,710 | 3,655 | 3,685 | 21,300 |
| 2019/12/19 | 3,650 | 3,655 | 3,630 | 3,650 | 15,300 |
| 2019/12/18 | 3,700 | 3,715 | 3,650 | 3,680 | 19,100 |
| 2019/12/17 | 3,685 | 3,750 | 3,685 | 3,735 | 14,600 |
| 2019/12/16 | 3,630 | 3,700 | 3,630 | 3,675 | 19,800 |
| 2019/12/13 | 3,780 | 3,780 | 3,655 | 3,665 | 20,200 |
| 2019/12/12 | 3,745 | 3,765 | 3,710 | 3,715 | 9,600 |
| 2019/12/11 | 3,780 | 3,780 | 3,725 | 3,745 | 16,400 |
| 2019/12/10 | 3,825 | 3,840 | 3,780 | 3,785 | 15,800 |
| 2019/12/09 | 3,910 | 3,940 | 3,810 | 3,825 | 19,900 |
| 2019/12/06 | 3,840 | 3,885 | 3,835 | 3,855 | 18,800 |
| 2019/12/05 | 3,735 | 3,850 | 3,720 | 3,835 | 24,400 |
| 2019/12/04 | 3,620 | 3,715 | 3,615 | 3,705 | 10,100 |
| 2019/12/03 | 3,605 | 3,695 | 3,605 | 3,655 | 11,700 |
| 2019/12/02 | 3,645 | 3,745 | 3,640 | 3,640 | 23,400 |
| 2019/11/29 | 3,565 | 3,675 | 3,560 | 3,635 | 46,500 |
| 2019/11/28 | 3,500 | 3,535 | 3,480 | 3,535 | 12,900 |
| 2019/11/27 | 3,485 | 3,500 | 3,480 | 3,500 | 5,200 |
| 2019/11/26 | 3,450 | 3,490 | 3,450 | 3,465 | 14,300 |
| 2019/11/25 | 3,410 | 3,465 | 3,410 | 3,460 | 20,200 |
| 2019/11/22 | 3,415 | 3,425 | 3,390 | 3,390 | 9,800 |
| 2019/11/21 | 3,410 | 3,415 | 3,365 | 3,415 | 3,100 |
| 2019/11/20 | 3,395 | 3,410 | 3,380 | 3,395 | 7,800 |
| 2019/11/19 | 3,380 | 3,405 | 3,370 | 3,385 | 8,000 |
| 2019/11/18 | 3,390 | 3,410 | 3,380 | 3,380 | 5,700 |
| 2019/11/15 | 3,395 | 3,400 | 3,380 | 3,390 | 6,300 |
| 2019/11/14 | 3,410 | 3,415 | 3,380 | 3,385 | 8,600 |
| 2019/11/13 | 3,415 | 3,430 | 3,395 | 3,395 | 17,100 |
| 2019/11/12 | 3,415 | 3,415 | 3,395 | 3,400 | 4,700 |
| 2019/11/11 | 3,400 | 3,425 | 3,385 | 3,395 | 11,000 |
| 2019/11/08 | 3,395 | 3,420 | 3,375 | 3,390 | 18,700 |
| 2019/11/07 | 3,370 | 3,395 | 3,350 | 3,380 | 6,400 |
| 2019/11/06 | 3,385 | 3,385 | 3,335 | 3,370 | 11,100 |
| 2019/11/05 | 3,320 | 3,330 | 3,305 | 3,320 | 7,300 |
| 2019/11/01 | 3,285 | 3,300 | 3,280 | 3,280 | 4,100 |
| 2019/10/31 | 3,330 | 3,340 | 3,305 | 3,310 | 5,000 |
| 2019/10/30 | 3,250 | 3,345 | 3,250 | 3,345 | 6,300 |
| 2019/10/29 | 3,220 | 3,270 | 3,220 | 3,255 | 4,900 |
| 2019/10/28 | 3,255 | 3,260 | 3,220 | 3,240 | 7,300 |
| 2019/10/25 | 3,285 | 3,285 | 3,260 | 3,275 | 3,600 |
| 2019/10/24 | 3,305 | 3,315 | 3,260 | 3,285 | 5,600 |
| 2019/10/23 | 3,270 | 3,330 | 3,270 | 3,315 | 4,000 |
| 2019/10/21 | 3,270 | 3,270 | 3,255 | 3,270 | 2,900 |
| 2019/10/18 | 3,260 | 3,275 | 3,260 | 3,260 | 3,400 |
| 2019/10/17 | 3,255 | 3,280 | 3,250 | 3,260 | 3,000 |
| 2019/10/16 | 3,240 | 3,280 | 3,235 | 3,270 | 5,800 |
| 2019/10/15 | 3,230 | 3,245 | 3,215 | 3,220 | 4,700 |
| 2019/10/11 | 3,190 | 3,200 | 3,185 | 3,195 | 3,600 |
| 2019/10/10 | 3,220 | 3,220 | 3,170 | 3,195 | 2,600 |
| 2019/10/09 | 3,175 | 3,205 | 3,175 | 3,205 | 3,500 |
| 2019/10/08 | 3,170 | 3,215 | 3,145 | 3,215 | 5,100 |
| 2019/10/07 | 3,155 | 3,160 | 3,145 | 3,155 | 2,600 |
| 2019/10/04 | 3,170 | 3,170 | 3,130 | 3,155 | 3,700 |
| 2019/10/03 | 3,175 | 3,175 | 3,145 | 3,160 | 2,000 |
| 2019/10/02 | 3,190 | 3,230 | 3,155 | 3,210 | 4,200 |
| 2019/10/01 | 3,200 | 3,215 | 3,195 | 3,210 | 8,200 |
| 2019/09/30 | 3,155 | 3,190 | 3,145 | 3,190 | 8,100 |
| 2019/09/27 | 3,185 | 3,185 | 3,105 | 3,120 | 7,400 |
| 2019/09/26 | 3,185 | 3,185 | 3,130 | 3,170 | 10,700 |
| 2019/09/25 | 3,135 | 3,145 | 3,100 | 3,145 | 7,000 |
| 2019/09/24 | 3,050 | 3,155 | 3,045 | 3,155 | 9,300 |
| 2019/09/20 | 3,040 | 3,040 | 3,015 | 3,025 | 4,400 |
| 2019/09/19 | 3,030 | 3,045 | 3,010 | 3,040 | 11,700 |
| 2019/09/18 | 3,040 | 3,040 | 3,015 | 3,035 | 2,800 |
| 2019/09/17 | 3,050 | 3,050 | 3,020 | 3,040 | 5,600 |
| 2019/09/13 | 3,060 | 3,060 | 3,010 | 3,040 | 10,800 |
| 2019/09/12 | 3,055 | 3,055 | 3,000 | 3,035 | 7,400 |
| 2019/09/11 | 3,005 | 3,035 | 2,996 | 3,025 | 6,300 |
| 2019/09/10 | 3,010 | 3,015 | 2,999 | 3,005 | 2,800 |
| 2019/09/09 | 3,005 | 3,015 | 2,985 | 2,997 | 3,000 |
| 2019/09/06 | 3,025 | 3,025 | 2,983 | 2,983 | 2,000 |
| 2019/09/05 | 2,973 | 3,005 | 2,973 | 3,005 | 4,000 |
| 2019/09/04 | 2,980 | 2,986 | 2,966 | 2,971 | 1,600 |
| 2019/09/03 | 2,985 | 2,985 | 2,960 | 2,964 | 2,000 |
| 2019/09/02 | 2,983 | 2,986 | 2,980 | 2,983 | 1,300 |
| 2019/08/30 | 2,969 | 2,989 | 2,968 | 2,979 | 4,400 |
| 2019/08/29 | 2,952 | 2,969 | 2,952 | 2,969 | 1,500 |
| 2019/08/28 | 2,961 | 2,967 | 2,950 | 2,952 | 4,500 |
| 2019/08/27 | 2,991 | 2,995 | 2,955 | 2,961 | 4,900 |
| 2019/08/26 | 2,990 | 3,000 | 2,963 | 2,991 | 6,600 |
| 2019/08/23 | 3,015 | 3,015 | 2,992 | 2,999 | 1,400 |
| 2019/08/22 | 2,986 | 3,010 | 2,986 | 3,000 | 4,000 |
| 2019/08/21 | 2,978 | 3,000 | 2,978 | 2,986 | 1,900 |
| 2019/08/20 | 2,981 | 2,985 | 2,971 | 2,977 | 4,500 |
| 2019/08/19 | 3,000 | 3,020 | 2,982 | 2,982 | 6,000 |
| 2019/08/16 | 2,994 | 3,005 | 2,990 | 2,992 | 5,000 |
| 2019/08/15 | 2,991 | 2,995 | 2,980 | 2,994 | 5,000 |
| 2019/08/14 | 3,020 | 3,020 | 2,994 | 3,015 | 5,700 |
| 2019/08/13 | 3,005 | 3,010 | 2,990 | 3,010 | 6,700 |
| 2019/08/09 | 3,000 | 3,025 | 3,000 | 3,015 | 1,300 |
| 2019/08/08 | 3,010 | 3,035 | 2,991 | 3,015 | 3,000 |
| 2019/08/07 | 2,994 | 3,035 | 2,994 | 3,030 | 1,900 |
| 2019/08/06 | 3,000 | 3,015 | 2,977 | 2,994 | 9,700 |
| 2019/08/05 | 3,045 | 3,060 | 3,020 | 3,060 | 5,700 |
| 2019/08/02 | 3,035 | 3,050 | 3,020 | 3,030 | 2,300 |
| 2019/08/01 | 3,065 | 3,070 | 3,060 | 3,065 | 1,000 |
| 2019/07/31 | 3,060 | 3,070 | 3,050 | 3,060 | 1,500 |
| 2019/07/30 | 3,010 | 3,085 | 3,010 | 3,085 | 3,400 |
| 2019/07/29 | 3,015 | 3,050 | 3,000 | 3,005 | 8,200 |
| 2019/07/26 | 3,005 | 3,025 | 3,005 | 3,010 | 600 |
| 2019/07/25 | 3,020 | 3,035 | 3,005 | 3,005 | 1,600 |
| 2019/07/24 | 3,020 | 3,030 | 3,020 | 3,020 | 1,600 |
| 2019/07/23 | 3,010 | 3,045 | 3,010 | 3,010 | 1,400 |
| 2019/07/22 | 3,020 | 3,025 | 3,010 | 3,015 | 1,900 |
| 2019/07/19 | 3,050 | 3,060 | 3,020 | 3,020 | 3,100 |
| 2019/07/18 | 3,080 | 3,090 | 3,050 | 3,050 | 2,400 |
| 2019/07/17 | 3,080 | 3,125 | 3,070 | 3,070 | 1,800 |
| 2019/07/16 | 3,085 | 3,105 | 3,075 | 3,075 | 2,600 |
| 2019/07/12 | 3,120 | 3,120 | 3,100 | 3,105 | 1,400 |
| 2019/07/11 | 3,065 | 3,125 | 3,065 | 3,115 | 3,300 |
| 2019/07/10 | 3,135 | 3,135 | 3,055 | 3,055 | 3,300 |
| 2019/07/09 | 3,180 | 3,180 | 3,075 | 3,135 | 3,500 |
| 2019/07/08 | 3,180 | 3,185 | 3,155 | 3,155 | 1,500 |
| 2019/07/05 | 3,185 | 3,185 | 3,170 | 3,180 | 1,000 |
| 2019/07/04 | 3,175 | 3,190 | 3,175 | 3,185 | 700 |
| 2019/07/03 | 3,140 | 3,175 | 3,140 | 3,175 | 2,200 |
| 2019/07/02 | 3,125 | 3,150 | 3,125 | 3,140 | 1,100 |
| 2019/07/01 | 3,140 | 3,150 | 3,130 | 3,150 | 2,200 |
| 2019/06/28 | 3,100 | 3,130 | 3,095 | 3,095 | 5,400 |
| 2019/06/27 | 3,070 | 3,120 | 3,065 | 3,120 | 1,900 |
| 2019/06/26 | 3,070 | 3,070 | 3,035 | 3,070 | 1,400 |
| 2019/06/25 | 3,075 | 3,100 | 3,075 | 3,090 | 1,800 |
| 2019/06/24 | 3,080 | 3,095 | 3,075 | 3,085 | 1,700 |
| 2019/06/21 | 3,100 | 3,100 | 3,065 | 3,080 | 1,600 |
| 2019/06/20 | 3,085 | 3,095 | 3,045 | 3,095 | 1,600 |
| 2019/06/19 | 3,060 | 3,095 | 3,055 | 3,090 | 2,700 |
| 2019/06/18 | 3,085 | 3,085 | 3,050 | 3,065 | 2,700 |
| 2019/06/17 | 3,100 | 3,100 | 3,060 | 3,080 | 2,600 |
| 2019/06/14 | 3,165 | 3,165 | 3,080 | 3,120 | 5,200 |
| 2019/06/13 | 3,145 | 3,145 | 3,100 | 3,105 | 1,800 |
| 2019/06/12 | 3,120 | 3,140 | 3,115 | 3,140 | 4,200 |
| 2019/06/11 | 3,075 | 3,100 | 3,075 | 3,095 | 3,100 |
| 2019/06/10 | 3,060 | 3,075 | 3,040 | 3,060 | 1,800 |
| 2019/06/07 | 3,060 | 3,065 | 3,040 | 3,060 | 1,900 |
| 2019/06/06 | 3,035 | 3,045 | 3,030 | 3,045 | 2,900 |
| 2019/06/05 | 3,025 | 3,035 | 3,020 | 3,035 | 3,700 |
| 2019/06/04 | 3,005 | 3,025 | 2,984 | 3,015 | 2,700 |
| 2019/06/03 | 2,998 | 3,025 | 2,998 | 3,005 | 3,900 |
| 2019/05/31 | 2,980 | 3,010 | 2,977 | 2,998 | 2,100 |
| 2019/05/30 | 3,040 | 3,040 | 2,980 | 2,990 | 5,100 |
| 2019/05/29 | 2,999 | 3,055 | 2,987 | 3,055 | 6,000 |
| 2019/05/28 | 3,015 | 3,045 | 2,997 | 3,005 | 1,800 |
| 2019/05/27 | 3,020 | 3,030 | 2,986 | 3,015 | 2,500 |
| 2019/05/24 | 3,000 | 3,000 | 2,984 | 3,000 | 1,400 |
| 2019/05/23 | 3,025 | 3,030 | 3,000 | 3,000 | 5,600 |
| 2019/05/22 | 3,050 | 3,050 | 3,015 | 3,015 | 2,000 |
| 2019/05/21 | 3,025 | 3,055 | 2,976 | 3,055 | 3,500 |
| 2019/05/20 | 3,055 | 3,055 | 3,005 | 3,025 | 2,600 |
| 2019/05/17 | 3,050 | 3,055 | 3,040 | 3,055 | 1,600 |
| 2019/05/16 | 3,050 | 3,050 | 3,020 | 3,035 | 2,500 |
| 2019/05/15 | 3,005 | 3,060 | 2,936 | 3,060 | 3,700 |
| 2019/05/14 | 2,904 | 2,970 | 2,904 | 2,970 | 4,500 |
| 2019/05/13 | 3,020 | 3,035 | 3,005 | 3,005 | 2,200 |
| 2019/05/10 | 3,010 | 3,045 | 3,005 | 3,020 | 3,500 |
| 2019/05/09 | 3,060 | 3,060 | 3,000 | 3,000 | 6,200 |
| 2019/05/08 | 2,999 | 3,070 | 2,984 | 3,065 | 6,600 |
| 2019/05/07 | 3,060 | 3,150 | 3,055 | 3,110 | 7,700 |
| 2019/04/26 | 3,045 | 3,050 | 3,025 | 3,030 | 3,200 |
| 2019/04/25 | 3,050 | 3,080 | 3,050 | 3,075 | 1,600 |
| 2019/04/24 | 3,035 | 3,055 | 3,035 | 3,040 | 2,500 |
| 2019/04/23 | 3,105 | 3,105 | 3,040 | 3,050 | 2,500 |
| 2019/04/22 | 3,055 | 3,085 | 3,055 | 3,085 | 1,500 |
| 2019/04/19 | 3,070 | 3,070 | 3,035 | 3,065 | 2,300 |
| 2019/04/18 | 3,070 | 3,070 | 3,040 | 3,040 | 1,100 |
| 2019/04/17 | 3,070 | 3,075 | 3,060 | 3,060 | 2,800 |
| 2019/04/16 | 3,105 | 3,105 | 3,060 | 3,070 | 4,300 |
| 2019/04/15 | 3,120 | 3,145 | 3,110 | 3,110 | 11,200 |
| 2019/04/12 | 3,100 | 3,100 | 3,010 | 3,070 | 6,400 |
| 2019/04/11 | 3,035 | 3,090 | 3,035 | 3,090 | 2,100 |
| 2019/04/10 | 3,075 | 3,080 | 3,035 | 3,035 | 3,300 |
| 2019/04/09 | 3,080 | 3,080 | 3,060 | 3,080 | 1,400 |
| 2019/04/08 | 3,100 | 3,100 | 3,075 | 3,075 | 1,800 |
| 2019/04/05 | 3,070 | 3,100 | 3,050 | 3,100 | 2,500 |
| 2019/04/04 | 3,090 | 3,095 | 3,075 | 3,075 | 2,300 |
| 2019/04/03 | 3,045 | 3,080 | 3,035 | 3,080 | 1,800 |
| 2019/04/02 | 3,080 | 3,080 | 3,065 | 3,075 | 2,800 |
| 2019/04/01 | 3,045 | 3,100 | 3,045 | 3,075 | 5,900 |
| 2019/03/29 | 3,005 | 3,030 | 3,005 | 3,030 | 2,200 |
| 2019/03/28 | 3,010 | 3,010 | 2,959 | 3,005 | 5,400 |
| 2019/03/27 | 3,045 | 3,045 | 3,010 | 3,010 | 6,000 |
| 2019/03/26 | 2,994 | 3,045 | 2,994 | 3,045 | 6,800 |
| 2019/03/25 | 3,010 | 3,010 | 2,988 | 3,000 | 3,800 |
| 2019/03/22 | 3,020 | 3,025 | 3,000 | 3,025 | 4,100 |
| 2019/03/20 | 3,030 | 3,030 | 3,010 | 3,015 | 3,300 |
| 2019/03/19 | 3,045 | 3,045 | 3,005 | 3,030 | 3,000 |
| 2019/03/18 | 3,015 | 3,045 | 3,015 | 3,030 | 4,600 |
| 2019/03/15 | 3,010 | 3,020 | 3,000 | 3,015 | 2,800 |
| 2019/03/14 | 3,010 | 3,035 | 3,010 | 3,010 | 2,400 |
| 2019/03/13 | 3,015 | 3,035 | 3,000 | 3,000 | 1,400 |
| 2019/03/12 | 3,015 | 3,025 | 3,000 | 3,025 | 3,800 |
| 2019/03/11 | 3,000 | 3,015 | 3,000 | 3,000 | 1,600 |
| 2019/03/08 | 3,000 | 3,015 | 2,991 | 2,992 | 5,200 |
| 2019/03/07 | 3,000 | 3,015 | 2,999 | 3,000 | 2,800 |
| 2019/03/06 | 3,040 | 3,040 | 3,005 | 3,010 | 1,900 |
| 2019/03/05 | 3,025 | 3,035 | 3,015 | 3,030 | 1,600 |
| 2019/03/04 | 3,085 | 3,085 | 3,020 | 3,020 | 7,300 |
| 2019/03/01 | 3,075 | 3,085 | 3,075 | 3,085 | 1,900 |
| 2019/02/28 | 3,055 | 3,100 | 3,055 | 3,100 | 3,200 |
| 2019/02/27 | 3,055 | 3,085 | 3,040 | 3,040 | 5,800 |
| 2019/02/26 | 3,005 | 3,045 | 3,005 | 3,045 | 2,600 |
| 2019/02/25 | 3,050 | 3,055 | 3,005 | 3,015 | 3,000 |
| 2019/02/22 | 3,055 | 3,060 | 3,050 | 3,055 | 3,800 |
| 2019/02/21 | 3,070 | 3,070 | 3,035 | 3,060 | 3,700 |
| 2019/02/20 | 3,070 | 3,095 | 3,050 | 3,065 | 6,000 |
| 2019/02/19 | 3,070 | 3,095 | 3,065 | 3,085 | 4,800 |
| 2019/02/18 | 3,030 | 3,075 | 3,030 | 3,075 | 6,500 |
| 2019/02/15 | 3,005 | 3,010 | 2,990 | 3,000 | 3,500 |
| 2019/02/14 | 3,005 | 3,005 | 2,994 | 3,005 | 5,600 |
| 2019/02/13 | 3,000 | 3,010 | 2,995 | 3,010 | 4,700 |
| 2019/02/12 | 2,999 | 3,035 | 2,996 | 3,020 | 6,800 |
| 2019/02/08 | 2,990 | 3,000 | 2,976 | 2,985 | 3,800 |
| 2019/02/07 | 2,969 | 3,020 | 2,950 | 3,020 | 3,400 |
| 2019/02/06 | 3,000 | 3,005 | 2,985 | 3,000 | 9,300 |
| 2019/02/05 | 3,015 | 3,085 | 2,996 | 3,010 | 22,700 |
| 2019/02/04 | 2,920 | 3,105 | 2,920 | 3,105 | 21,800 |
| 2019/02/01 | 2,841 | 2,912 | 2,841 | 2,860 | 7,000 |
| 2019/01/31 | 2,867 | 2,896 | 2,850 | 2,850 | 9,700 |
| 2019/01/30 | 2,982 | 2,996 | 2,856 | 2,866 | 13,900 |
| 2019/01/29 | 2,944 | 2,997 | 2,940 | 2,969 | 5,200 |
| 2019/01/28 | 2,935 | 2,987 | 2,929 | 2,938 | 10,500 |
| 2019/01/25 | 2,961 | 2,963 | 2,931 | 2,935 | 5,000 |
| 2019/01/24 | 2,977 | 2,995 | 2,954 | 2,960 | 4,700 |
| 2019/01/23 | 3,000 | 3,005 | 2,975 | 2,977 | 3,800 |
| 2019/01/22 | 3,020 | 3,020 | 2,980 | 3,005 | 4,500 |
| 2019/01/21 | 3,005 | 3,010 | 2,964 | 2,985 | 6,800 |
| 2019/01/18 | 3,070 | 3,110 | 3,005 | 3,005 | 8,200 |
| 2019/01/17 | 3,095 | 3,100 | 3,075 | 3,090 | 4,100 |
| 2019/01/16 | 3,065 | 3,120 | 3,055 | 3,095 | 6,000 |
| 2019/01/15 | 3,105 | 3,105 | 3,045 | 3,070 | 8,500 |
| 2019/01/11 | 3,100 | 3,145 | 3,100 | 3,115 | 6,800 |
| 2019/01/10 | 3,100 | 3,120 | 3,055 | 3,075 | 5,700 |
| 2019/01/09 | 3,180 | 3,180 | 3,135 | 3,135 | 5,500 |
| 2019/01/08 | 3,170 | 3,180 | 3,130 | 3,180 | 9,000 |
| 2019/01/07 | 3,135 | 3,185 | 3,135 | 3,180 | 13,700 |
| 2019/01/04 | 3,045 | 3,120 | 2,989 | 3,120 | 14,400 |