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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,990 | 4,990 | 4,895 | 4,915 | 7,100 |
| 2021/12/29 | 4,950 | 5,010 | 4,870 | 4,995 | 22,300 |
| 2021/12/28 | 5,240 | 5,250 | 5,070 | 5,160 | 56,000 |
| 2021/12/27 | 5,070 | 5,180 | 5,070 | 5,120 | 35,400 |
| 2021/12/24 | 4,995 | 5,130 | 4,995 | 5,070 | 47,200 |
| 2021/12/23 | 5,000 | 5,090 | 4,985 | 5,000 | 7,900 |
| 2021/12/22 | 5,010 | 5,040 | 4,925 | 5,000 | 7,600 |
| 2021/12/21 | 5,130 | 5,130 | 5,020 | 5,040 | 6,100 |
| 2021/12/20 | 5,100 | 5,200 | 5,050 | 5,080 | 16,000 |
| 2021/12/17 | 5,070 | 5,140 | 5,070 | 5,140 | 9,100 |
| 2021/12/16 | 5,140 | 5,170 | 5,090 | 5,110 | 5,400 |
| 2021/12/15 | 5,100 | 5,120 | 5,070 | 5,070 | 4,900 |
| 2021/12/14 | 5,050 | 5,100 | 5,010 | 5,070 | 7,300 |
| 2021/12/13 | 5,020 | 5,060 | 4,985 | 4,995 | 7,800 |
| 2021/12/10 | 4,995 | 5,010 | 4,925 | 4,945 | 9,700 |
| 2021/12/09 | 4,905 | 4,970 | 4,905 | 4,925 | 5,800 |
| 2021/12/08 | 4,930 | 5,000 | 4,880 | 4,905 | 6,600 |
| 2021/12/07 | 4,890 | 4,950 | 4,880 | 4,880 | 5,900 |
| 2021/12/06 | 4,870 | 4,965 | 4,855 | 4,885 | 8,300 |
| 2021/12/03 | 4,805 | 4,840 | 4,770 | 4,800 | 8,000 |
| 2021/12/02 | 5,110 | 5,150 | 4,790 | 4,790 | 13,800 |
| 2021/12/01 | 5,050 | 5,170 | 4,920 | 5,100 | 13,900 |
| 2021/11/30 | 5,280 | 5,290 | 5,150 | 5,150 | 9,200 |
| 2021/11/29 | 5,130 | 5,340 | 5,060 | 5,180 | 21,300 |
| 2021/11/26 | 5,090 | 5,320 | 5,010 | 5,260 | 16,100 |
| 2021/11/25 | 4,940 | 5,090 | 4,940 | 5,090 | 11,400 |
| 2021/11/24 | 4,920 | 4,980 | 4,920 | 4,975 | 6,800 |
| 2021/11/22 | 4,890 | 4,945 | 4,885 | 4,940 | 1,600 |
| 2021/11/19 | 4,980 | 4,980 | 4,900 | 4,935 | 2,000 |
| 2021/11/18 | 4,925 | 4,955 | 4,915 | 4,930 | 2,100 |
| 2021/11/17 | 4,970 | 5,000 | 4,910 | 4,965 | 2,800 |
| 2021/11/16 | 4,920 | 4,970 | 4,920 | 4,970 | 1,600 |
| 2021/11/15 | 4,920 | 4,970 | 4,860 | 4,935 | 5,200 |
| 2021/11/12 | 4,885 | 4,940 | 4,875 | 4,920 | 3,600 |
| 2021/11/11 | 4,815 | 4,890 | 4,810 | 4,840 | 3,200 |
| 2021/11/10 | 4,870 | 4,870 | 4,820 | 4,830 | 1,700 |
| 2021/11/09 | 4,880 | 5,000 | 4,835 | 4,870 | 13,900 |
| 2021/11/08 | 4,900 | 4,900 | 4,740 | 4,740 | 6,700 |
| 2021/11/05 | 4,800 | 4,900 | 4,775 | 4,860 | 3,900 |
| 2021/11/04 | 4,690 | 4,800 | 4,690 | 4,800 | 3,800 |
| 2021/11/02 | 4,740 | 4,775 | 4,660 | 4,675 | 3,700 |
| 2021/11/01 | 4,715 | 4,760 | 4,715 | 4,740 | 2,700 |
| 2021/10/29 | 4,620 | 4,750 | 4,615 | 4,705 | 9,600 |
| 2021/10/28 | 4,715 | 4,740 | 4,550 | 4,550 | 9,300 |
| 2021/10/27 | 4,730 | 4,740 | 4,710 | 4,715 | 1,200 |
| 2021/10/26 | 4,840 | 4,840 | 4,690 | 4,690 | 4,800 |
| 2021/10/25 | 4,745 | 4,830 | 4,705 | 4,800 | 5,800 |
| 2021/10/22 | 4,740 | 4,810 | 4,710 | 4,710 | 1,600 |
| 2021/10/21 | 4,740 | 4,775 | 4,695 | 4,740 | 1,900 |
| 2021/10/20 | 4,800 | 4,800 | 4,730 | 4,740 | 2,100 |
| 2021/10/19 | 4,735 | 4,840 | 4,735 | 4,780 | 1,600 |
| 2021/10/18 | 4,805 | 4,835 | 4,695 | 4,770 | 6,100 |
| 2021/10/15 | 4,625 | 4,785 | 4,625 | 4,750 | 8,100 |
| 2021/10/14 | 4,670 | 4,705 | 4,605 | 4,630 | 3,700 |
| 2021/10/13 | 4,730 | 4,730 | 4,655 | 4,670 | 3,500 |
| 2021/10/12 | 4,665 | 4,835 | 4,665 | 4,730 | 6,800 |
| 2021/10/11 | 4,580 | 4,700 | 4,565 | 4,700 | 4,800 |
| 2021/10/08 | 4,535 | 4,585 | 4,505 | 4,520 | 5,300 |
| 2021/10/07 | 4,620 | 4,650 | 4,520 | 4,535 | 6,400 |
| 2021/10/06 | 4,680 | 4,710 | 4,620 | 4,620 | 5,600 |
| 2021/10/05 | 4,660 | 4,750 | 4,650 | 4,650 | 9,500 |
| 2021/10/04 | 4,720 | 4,770 | 4,670 | 4,670 | 6,000 |
| 2021/10/01 | 4,780 | 4,790 | 4,710 | 4,720 | 6,800 |
| 2021/09/30 | 4,835 | 4,935 | 4,795 | 4,820 | 11,600 |
| 2021/09/29 | 4,750 | 4,895 | 4,695 | 4,695 | 15,900 |
| 2021/09/28 | 4,785 | 4,825 | 4,730 | 4,820 | 5,600 |
| 2021/09/27 | 4,850 | 4,855 | 4,745 | 4,785 | 7,000 |
| 2021/09/24 | 4,835 | 4,870 | 4,830 | 4,850 | 4,500 |
| 2021/09/22 | 4,845 | 4,870 | 4,830 | 4,830 | 2,200 |
| 2021/09/21 | 4,850 | 4,900 | 4,820 | 4,870 | 4,700 |
| 2021/09/17 | 4,945 | 4,955 | 4,900 | 4,920 | 9,000 |
| 2021/09/16 | 4,920 | 4,920 | 4,855 | 4,895 | 4,000 |
| 2021/09/15 | 4,840 | 4,910 | 4,840 | 4,870 | 5,300 |
| 2021/09/14 | 4,800 | 4,960 | 4,800 | 4,955 | 11,400 |
| 2021/09/13 | 4,830 | 4,835 | 4,780 | 4,790 | 8,200 |
| 2021/09/10 | 4,825 | 4,900 | 4,820 | 4,900 | 5,800 |
| 2021/09/09 | 4,835 | 4,870 | 4,835 | 4,860 | 2,500 |
| 2021/09/08 | 4,845 | 4,890 | 4,815 | 4,850 | 3,000 |
| 2021/09/07 | 4,820 | 4,900 | 4,815 | 4,845 | 5,100 |
| 2021/09/06 | 4,860 | 4,960 | 4,820 | 4,820 | 7,200 |
| 2021/09/03 | 4,830 | 4,860 | 4,770 | 4,860 | 4,400 |
| 2021/09/02 | 4,830 | 4,855 | 4,830 | 4,835 | 1,300 |
| 2021/09/01 | 4,790 | 4,875 | 4,790 | 4,845 | 700 |
| 2021/08/31 | 4,865 | 4,890 | 4,840 | 4,850 | 2,200 |
| 2021/08/30 | 4,805 | 4,865 | 4,790 | 4,865 | 3,300 |
| 2021/08/27 | 4,835 | 4,835 | 4,805 | 4,805 | 1,500 |
| 2021/08/26 | 4,830 | 4,850 | 4,830 | 4,850 | 1,300 |
| 2021/08/25 | 4,820 | 4,850 | 4,820 | 4,850 | 900 |
| 2021/08/24 | 4,845 | 4,875 | 4,815 | 4,875 | 6,900 |
| 2021/08/23 | 4,850 | 4,890 | 4,805 | 4,805 | 4,100 |
| 2021/08/20 | 4,850 | 4,850 | 4,795 | 4,795 | 2,300 |
| 2021/08/19 | 4,810 | 4,850 | 4,810 | 4,850 | 1,100 |
| 2021/08/18 | 4,730 | 4,820 | 4,730 | 4,820 | 1,400 |
| 2021/08/17 | 4,725 | 4,845 | 4,700 | 4,750 | 6,800 |
| 2021/08/16 | 4,825 | 4,825 | 4,705 | 4,730 | 3,100 |
| 2021/08/13 | 4,795 | 4,850 | 4,795 | 4,815 | 1,500 |
| 2021/08/12 | 4,875 | 4,875 | 4,835 | 4,855 | 2,500 |
| 2021/08/11 | 4,850 | 4,880 | 4,820 | 4,875 | 5,200 |
| 2021/08/10 | 4,840 | 4,860 | 4,800 | 4,860 | 6,700 |
| 2021/08/06 | 4,725 | 4,870 | 4,725 | 4,825 | 4,600 |
| 2021/08/05 | 4,815 | 4,850 | 4,695 | 4,695 | 5,100 |
| 2021/08/04 | 4,985 | 4,985 | 4,800 | 4,800 | 9,600 |
| 2021/08/03 | 4,780 | 4,995 | 4,680 | 4,985 | 16,500 |
| 2021/08/02 | 4,800 | 4,830 | 4,665 | 4,740 | 7,800 |
| 2021/07/30 | 4,665 | 4,835 | 4,665 | 4,750 | 16,700 |
| 2021/07/29 | 4,425 | 4,735 | 4,385 | 4,735 | 49,200 |
| 2021/07/28 | 4,445 | 4,445 | 4,370 | 4,415 | 5,100 |
| 2021/07/27 | 4,475 | 4,480 | 4,400 | 4,445 | 5,300 |
| 2021/07/26 | 4,440 | 4,510 | 4,395 | 4,430 | 10,000 |
| 2021/07/21 | 4,370 | 4,450 | 4,370 | 4,380 | 8,200 |
| 2021/07/20 | 4,355 | 4,410 | 4,300 | 4,370 | 10,400 |
| 2021/07/19 | 4,420 | 4,420 | 4,360 | 4,360 | 5,600 |
| 2021/07/16 | 4,450 | 4,465 | 4,370 | 4,410 | 8,600 |
| 2021/07/15 | 4,460 | 4,475 | 4,420 | 4,445 | 7,300 |
| 2021/07/14 | 4,540 | 4,615 | 4,465 | 4,465 | 7,000 |
| 2021/07/13 | 4,550 | 4,590 | 4,515 | 4,540 | 4,800 |
| 2021/07/12 | 4,660 | 4,730 | 4,505 | 4,545 | 7,700 |
| 2021/07/09 | 4,420 | 4,590 | 4,420 | 4,530 | 16,200 |
| 2021/07/08 | 4,615 | 4,625 | 4,410 | 4,410 | 18,500 |
| 2021/07/07 | 4,705 | 4,705 | 4,665 | 4,675 | 3,100 |
| 2021/07/06 | 4,740 | 4,740 | 4,725 | 4,725 | 400 |
| 2021/07/05 | 4,715 | 4,785 | 4,715 | 4,725 | 2,000 |
| 2021/07/02 | 4,740 | 4,770 | 4,700 | 4,730 | 2,300 |
| 2021/07/01 | 4,810 | 4,810 | 4,745 | 4,755 | 4,700 |
| 2021/06/30 | 4,755 | 4,810 | 4,755 | 4,780 | 1,300 |
| 2021/06/29 | 4,895 | 4,895 | 4,705 | 4,755 | 4,600 |
| 2021/06/28 | 4,820 | 4,900 | 4,820 | 4,900 | 3,500 |
| 2021/06/25 | 4,790 | 4,820 | 4,770 | 4,820 | 2,800 |
| 2021/06/24 | 4,800 | 4,805 | 4,740 | 4,760 | 3,200 |
| 2021/06/23 | 4,905 | 4,905 | 4,765 | 4,785 | 2,200 |
| 2021/06/22 | 4,875 | 4,885 | 4,845 | 4,845 | 2,400 |
| 2021/06/21 | 4,800 | 4,820 | 4,750 | 4,795 | 5,700 |
| 2021/06/18 | 4,915 | 4,915 | 4,870 | 4,870 | 4,000 |
| 2021/06/17 | 4,860 | 4,870 | 4,860 | 4,870 | 700 |
| 2021/06/16 | 4,870 | 4,895 | 4,825 | 4,895 | 6,100 |
| 2021/06/15 | 4,850 | 4,885 | 4,845 | 4,845 | 5,100 |
| 2021/06/14 | 4,830 | 4,830 | 4,785 | 4,810 | 4,100 |
| 2021/06/11 | 4,810 | 4,825 | 4,800 | 4,825 | 4,700 |
| 2021/06/10 | 4,850 | 4,860 | 4,795 | 4,805 | 4,700 |
| 2021/06/09 | 4,845 | 4,850 | 4,725 | 4,825 | 7,200 |
| 2021/06/08 | 4,865 | 4,870 | 4,840 | 4,845 | 3,600 |
| 2021/06/07 | 4,820 | 4,900 | 4,795 | 4,865 | 5,800 |
| 2021/06/04 | 4,705 | 4,840 | 4,705 | 4,825 | 9,600 |
| 2021/06/03 | 4,660 | 4,735 | 4,660 | 4,735 | 5,200 |
| 2021/06/02 | 4,585 | 4,645 | 4,580 | 4,640 | 6,200 |
| 2021/06/01 | 4,560 | 4,605 | 4,550 | 4,565 | 5,900 |
| 2021/05/31 | 4,565 | 4,600 | 4,500 | 4,555 | 5,800 |
| 2021/05/28 | 4,540 | 4,565 | 4,485 | 4,565 | 4,000 |
| 2021/05/27 | 4,565 | 4,565 | 4,525 | 4,525 | 2,700 |
| 2021/05/26 | 4,525 | 4,610 | 4,525 | 4,565 | 3,400 |
| 2021/05/25 | 4,635 | 4,635 | 4,595 | 4,595 | 1,900 |
| 2021/05/24 | 4,630 | 4,665 | 4,630 | 4,635 | 2,500 |
| 2021/05/21 | 4,610 | 4,650 | 4,610 | 4,610 | 12,400 |
| 2021/05/20 | 4,590 | 4,625 | 4,590 | 4,605 | 5,500 |
| 2021/05/19 | 4,520 | 4,605 | 4,480 | 4,560 | 9,900 |
| 2021/05/18 | 4,465 | 4,560 | 4,435 | 4,560 | 7,200 |
| 2021/05/17 | 4,460 | 4,470 | 4,345 | 4,470 | 6,500 |
| 2021/05/14 | 4,320 | 4,440 | 4,300 | 4,405 | 8,000 |
| 2021/05/13 | 4,285 | 4,335 | 4,235 | 4,300 | 9,700 |
| 2021/05/12 | 4,320 | 4,380 | 4,295 | 4,295 | 6,100 |
| 2021/05/11 | 4,285 | 4,375 | 4,285 | 4,310 | 4,400 |
| 2021/05/10 | 4,320 | 4,390 | 4,290 | 4,330 | 12,100 |
| 2021/05/07 | 4,330 | 4,330 | 4,215 | 4,305 | 15,100 |
| 2021/05/06 | 4,415 | 4,495 | 4,410 | 4,470 | 5,000 |
| 2021/04/30 | 4,290 | 4,350 | 4,290 | 4,345 | 2,900 |
| 2021/04/28 | 4,335 | 4,405 | 4,290 | 4,290 | 2,100 |
| 2021/04/27 | 4,410 | 4,430 | 4,370 | 4,370 | 3,700 |
| 2021/04/26 | 4,400 | 4,400 | 4,400 | 4,400 | 700 |
| 2021/04/23 | 4,350 | 4,425 | 4,350 | 4,400 | 4,500 |
| 2021/04/22 | 4,375 | 4,380 | 4,330 | 4,350 | 2,300 |
| 2021/04/21 | 4,355 | 4,400 | 4,325 | 4,375 | 4,200 |
| 2021/04/20 | 4,375 | 4,375 | 4,325 | 4,360 | 2,700 |
| 2021/04/19 | 4,360 | 4,380 | 4,345 | 4,380 | 2,000 |
| 2021/04/16 | 4,445 | 4,500 | 4,375 | 4,375 | 6,700 |
| 2021/04/15 | 4,585 | 4,585 | 4,475 | 4,475 | 11,700 |
| 2021/04/14 | 4,510 | 4,540 | 4,510 | 4,540 | 3,700 |
| 2021/04/13 | 4,565 | 4,565 | 4,515 | 4,535 | 5,900 |
| 2021/04/12 | 4,570 | 4,595 | 4,540 | 4,590 | 3,500 |
| 2021/04/09 | 4,480 | 4,550 | 4,465 | 4,525 | 4,400 |
| 2021/04/08 | 4,515 | 4,550 | 4,490 | 4,495 | 4,200 |
| 2021/04/07 | 4,465 | 4,515 | 4,460 | 4,515 | 2,600 |
| 2021/04/06 | 4,460 | 4,540 | 4,450 | 4,450 | 4,400 |
| 2021/04/05 | 4,470 | 4,480 | 4,440 | 4,480 | 3,300 |
| 2021/04/02 | 4,515 | 4,515 | 4,440 | 4,485 | 3,400 |
| 2021/04/01 | 4,530 | 4,550 | 4,440 | 4,515 | 5,000 |
| 2021/03/31 | 4,425 | 4,580 | 4,425 | 4,550 | 3,900 |
| 2021/03/30 | 4,540 | 4,540 | 4,425 | 4,425 | 5,200 |
| 2021/03/29 | 4,425 | 4,600 | 4,425 | 4,600 | 11,100 |
| 2021/03/26 | 4,445 | 4,500 | 4,410 | 4,420 | 4,800 |
| 2021/03/25 | 4,355 | 4,450 | 4,345 | 4,445 | 3,200 |
| 2021/03/24 | 4,485 | 4,500 | 4,355 | 4,375 | 6,900 |
| 2021/03/23 | 4,580 | 4,625 | 4,500 | 4,500 | 8,800 |
| 2021/03/22 | 4,535 | 4,625 | 4,520 | 4,580 | 9,900 |
| 2021/03/19 | 4,450 | 4,570 | 4,390 | 4,565 | 11,300 |
| 2021/03/18 | 4,480 | 4,520 | 4,410 | 4,520 | 5,200 |
| 2021/03/17 | 4,520 | 4,520 | 4,485 | 4,500 | 2,700 |
| 2021/03/16 | 4,405 | 4,525 | 4,385 | 4,525 | 14,000 |
| 2021/03/15 | 4,440 | 4,440 | 4,295 | 4,425 | 7,600 |
| 2021/03/12 | 4,445 | 4,450 | 4,355 | 4,440 | 6,100 |
| 2021/03/11 | 4,320 | 4,440 | 4,320 | 4,440 | 8,400 |
| 2021/03/10 | 4,300 | 4,370 | 4,270 | 4,320 | 6,700 |
| 2021/03/09 | 4,265 | 4,330 | 4,235 | 4,315 | 7,400 |
| 2021/03/08 | 4,185 | 4,225 | 4,155 | 4,225 | 3,200 |
| 2021/03/05 | 4,085 | 4,170 | 4,050 | 4,160 | 7,500 |
| 2021/03/04 | 4,115 | 4,115 | 4,025 | 4,085 | 6,000 |
| 2021/03/03 | 4,135 | 4,160 | 4,120 | 4,140 | 4,700 |
| 2021/03/02 | 4,245 | 4,245 | 4,155 | 4,155 | 5,600 |
| 2021/03/01 | 4,150 | 4,280 | 4,150 | 4,280 | 5,400 |
| 2021/02/26 | 4,155 | 4,200 | 4,130 | 4,165 | 10,200 |
| 2021/02/25 | 4,170 | 4,240 | 4,145 | 4,155 | 4,600 |
| 2021/02/24 | 4,245 | 4,270 | 4,160 | 4,170 | 3,400 |
| 2021/02/22 | 4,300 | 4,300 | 4,230 | 4,285 | 2,800 |
| 2021/02/19 | 4,290 | 4,290 | 4,240 | 4,265 | 4,000 |
| 2021/02/18 | 4,270 | 4,325 | 4,210 | 4,320 | 8,000 |
| 2021/02/17 | 4,275 | 4,300 | 4,265 | 4,270 | 3,300 |
| 2021/02/16 | 4,295 | 4,335 | 4,265 | 4,285 | 13,100 |
| 2021/02/15 | 4,335 | 4,340 | 4,280 | 4,335 | 5,800 |
| 2021/02/12 | 4,325 | 4,335 | 4,290 | 4,315 | 4,100 |
| 2021/02/10 | 4,320 | 4,325 | 4,280 | 4,320 | 6,700 |
| 2021/02/09 | 4,325 | 4,325 | 4,235 | 4,320 | 13,500 |
| 2021/02/08 | 4,025 | 4,190 | 3,995 | 4,190 | 9,100 |
| 2021/02/05 | 4,035 | 4,040 | 3,990 | 4,025 | 3,500 |
| 2021/02/04 | 3,980 | 4,065 | 3,955 | 4,035 | 5,400 |
| 2021/02/03 | 3,980 | 3,990 | 3,955 | 3,980 | 1,900 |
| 2021/02/02 | 3,960 | 3,975 | 3,910 | 3,950 | 3,400 |
| 2021/02/01 | 3,920 | 3,970 | 3,905 | 3,915 | 5,400 |
| 2021/01/29 | 3,995 | 3,995 | 3,915 | 3,925 | 7,800 |
| 2021/01/28 | 3,950 | 4,030 | 3,950 | 3,960 | 17,000 |
| 2021/01/27 | 4,185 | 4,185 | 4,060 | 4,060 | 5,400 |
| 2021/01/26 | 4,160 | 4,205 | 4,140 | 4,195 | 5,000 |
| 2021/01/25 | 4,030 | 4,210 | 3,990 | 4,210 | 9,600 |
| 2021/01/22 | 4,060 | 4,145 | 4,030 | 4,030 | 15,500 |
| 2021/01/21 | 3,970 | 4,060 | 3,965 | 4,040 | 6,700 |
| 2021/01/20 | 3,920 | 3,975 | 3,895 | 3,970 | 6,600 |
| 2021/01/19 | 3,900 | 3,930 | 3,875 | 3,875 | 7,400 |
| 2021/01/18 | 3,990 | 4,025 | 3,900 | 3,900 | 15,000 |
| 2021/01/15 | 4,030 | 4,050 | 3,985 | 4,030 | 12,800 |
| 2021/01/14 | 4,090 | 4,120 | 4,020 | 4,030 | 8,600 |
| 2021/01/13 | 4,115 | 4,125 | 4,090 | 4,110 | 4,300 |
| 2021/01/12 | 4,170 | 4,170 | 4,085 | 4,115 | 10,500 |
| 2021/01/08 | 4,180 | 4,185 | 4,145 | 4,170 | 8,700 |
| 2021/01/07 | 4,180 | 4,180 | 4,130 | 4,140 | 7,300 |
| 2021/01/06 | 4,290 | 4,290 | 4,135 | 4,135 | 9,200 |
| 2021/01/05 | 4,355 | 4,355 | 4,235 | 4,245 | 6,200 |
| 2021/01/04 | 4,390 | 4,390 | 4,240 | 4,365 | 9,400 |