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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,365 | 3,490 | 3,365 | 3,460 | 24,300 |
| 2023/12/28 | 3,395 | 3,540 | 3,335 | 3,365 | 68,300 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 7,020 | 7,230 | 7,020 | 7,140 | 44,900 |
| 2023/12/26 | 7,050 | 7,210 | 7,050 | 7,200 | 32,100 |
| 2023/12/25 | 7,140 | 7,250 | 7,140 | 7,200 | 33,700 |
| 2023/12/22 | 7,060 | 7,150 | 7,020 | 7,100 | 10,700 |
| 2023/12/21 | 7,000 | 7,090 | 7,000 | 7,060 | 11,900 |
| 2023/12/20 | 7,170 | 7,210 | 7,080 | 7,120 | 9,600 |
| 2023/12/19 | 7,150 | 7,170 | 7,090 | 7,170 | 5,600 |
| 2023/12/18 | 7,100 | 7,170 | 7,040 | 7,150 | 6,000 |
| 2023/12/15 | 7,210 | 7,230 | 7,110 | 7,110 | 7,000 |
| 2023/12/14 | 7,280 | 7,300 | 7,200 | 7,210 | 5,300 |
| 2023/12/13 | 7,260 | 7,300 | 7,210 | 7,260 | 4,900 |
| 2023/12/12 | 7,220 | 7,290 | 7,190 | 7,290 | 3,200 |
| 2023/12/11 | 7,100 | 7,220 | 7,100 | 7,220 | 3,600 |
| 2023/12/08 | 7,260 | 7,270 | 7,070 | 7,070 | 7,900 |
| 2023/12/07 | 7,300 | 7,330 | 7,270 | 7,300 | 3,300 |
| 2023/12/06 | 7,130 | 7,340 | 7,130 | 7,310 | 7,200 |
| 2023/12/05 | 7,100 | 7,140 | 7,090 | 7,100 | 3,000 |
| 2023/12/04 | 7,100 | 7,120 | 7,060 | 7,110 | 2,000 |
| 2023/12/01 | 7,050 | 7,110 | 7,050 | 7,080 | 4,200 |
| 2023/11/30 | 7,060 | 7,090 | 6,980 | 7,050 | 3,400 |
| 2023/11/29 | 7,020 | 7,110 | 7,010 | 7,080 | 3,900 |
| 2023/11/28 | 7,020 | 7,050 | 6,920 | 7,010 | 4,900 |
| 2023/11/27 | 7,130 | 7,140 | 7,010 | 7,020 | 3,700 |
| 2023/11/24 | 7,020 | 7,180 | 7,020 | 7,120 | 6,500 |
| 2023/11/22 | 6,840 | 6,960 | 6,800 | 6,960 | 5,400 |
| 2023/11/21 | 6,650 | 6,800 | 6,640 | 6,770 | 5,100 |
| 2023/11/20 | 6,700 | 6,720 | 6,600 | 6,600 | 4,100 |
| 2023/11/17 | 6,510 | 6,730 | 6,500 | 6,700 | 7,600 |
| 2023/11/16 | 6,710 | 6,710 | 6,420 | 6,460 | 9,700 |
| 2023/11/15 | 6,660 | 6,680 | 6,580 | 6,620 | 9,600 |
| 2023/11/14 | 6,610 | 6,690 | 6,590 | 6,680 | 4,700 |
| 2023/11/13 | 6,600 | 6,610 | 6,560 | 6,600 | 4,400 |
| 2023/11/10 | 6,580 | 6,620 | 6,520 | 6,620 | 2,900 |
| 2023/11/09 | 6,510 | 6,600 | 6,480 | 6,580 | 4,700 |
| 2023/11/08 | 6,610 | 6,660 | 6,480 | 6,510 | 4,500 |
| 2023/11/07 | 6,520 | 6,620 | 6,410 | 6,590 | 15,200 |
| 2023/11/06 | 6,150 | 6,240 | 6,150 | 6,240 | 7,400 |
| 2023/11/02 | 6,140 | 6,150 | 6,120 | 6,150 | 3,300 |
| 2023/11/01 | 6,100 | 6,130 | 6,090 | 6,110 | 3,800 |
| 2023/10/31 | 6,040 | 6,090 | 6,040 | 6,080 | 5,100 |
| 2023/10/30 | 6,140 | 6,140 | 6,040 | 6,040 | 3,800 |
| 2023/10/27 | 6,100 | 6,170 | 6,050 | 6,170 | 2,200 |
| 2023/10/26 | 6,020 | 6,110 | 6,010 | 6,040 | 2,900 |
| 2023/10/25 | 6,070 | 6,110 | 6,050 | 6,080 | 3,900 |
| 2023/10/24 | 6,170 | 6,170 | 5,970 | 6,040 | 8,500 |
| 2023/10/23 | 6,110 | 6,170 | 6,110 | 6,170 | 3,700 |
| 2023/10/20 | 6,130 | 6,180 | 6,130 | 6,140 | 1,800 |
| 2023/10/19 | 6,060 | 6,160 | 6,060 | 6,130 | 2,600 |
| 2023/10/18 | 6,120 | 6,160 | 6,100 | 6,160 | 1,800 |
| 2023/10/17 | 6,140 | 6,140 | 6,100 | 6,120 | 1,600 |
| 2023/10/16 | 6,140 | 6,190 | 6,120 | 6,150 | 3,500 |
| 2023/10/13 | 6,110 | 6,140 | 6,110 | 6,140 | 2,500 |
| 2023/10/12 | 6,130 | 6,190 | 6,120 | 6,190 | 3,300 |
| 2023/10/11 | 6,100 | 6,150 | 6,100 | 6,120 | 3,100 |
| 2023/10/10 | 6,170 | 6,220 | 6,140 | 6,160 | 7,400 |
| 2023/10/06 | 6,290 | 6,290 | 6,220 | 6,220 | 2,000 |
| 2023/10/05 | 6,130 | 6,230 | 6,120 | 6,210 | 3,000 |
| 2023/10/04 | 6,100 | 6,180 | 6,080 | 6,110 | 3,500 |
| 2023/10/03 | 6,140 | 6,140 | 6,080 | 6,130 | 2,500 |
| 2023/10/02 | 6,240 | 6,270 | 6,140 | 6,140 | 3,800 |
| 2023/09/29 | 6,310 | 6,340 | 6,160 | 6,210 | 10,000 |
| 2023/09/28 | 6,290 | 6,320 | 6,230 | 6,230 | 9,500 |
| 2023/09/27 | 6,280 | 6,290 | 6,200 | 6,290 | 8,800 |
| 2023/09/26 | 6,300 | 6,300 | 6,210 | 6,240 | 2,800 |
| 2023/09/25 | 6,400 | 6,400 | 6,250 | 6,300 | 6,800 |
| 2023/09/22 | 6,450 | 6,450 | 6,390 | 6,390 | 2,900 |
| 2023/09/21 | 6,430 | 6,480 | 6,430 | 6,460 | 1,500 |
| 2023/09/20 | 6,450 | 6,490 | 6,420 | 6,430 | 3,700 |
| 2023/09/19 | 6,470 | 6,530 | 6,470 | 6,530 | 1,600 |
| 2023/09/15 | 6,460 | 6,470 | 6,460 | 6,470 | 1,500 |
| 2023/09/14 | 6,380 | 6,440 | 6,380 | 6,410 | 2,000 |
| 2023/09/13 | 6,480 | 6,480 | 6,370 | 6,380 | 3,200 |
| 2023/09/12 | 6,380 | 6,510 | 6,380 | 6,510 | 2,100 |
| 2023/09/11 | 6,480 | 6,480 | 6,420 | 6,440 | 1,100 |
| 2023/09/08 | 6,560 | 6,570 | 6,480 | 6,480 | 4,600 |
| 2023/09/07 | 6,640 | 6,640 | 6,580 | 6,610 | 2,100 |
| 2023/09/06 | 6,660 | 6,720 | 6,630 | 6,660 | 4,300 |
| 2023/09/05 | 6,570 | 6,660 | 6,530 | 6,660 | 3,300 |
| 2023/09/04 | 6,590 | 6,600 | 6,550 | 6,560 | 2,600 |
| 2023/09/01 | 6,510 | 6,560 | 6,480 | 6,550 | 2,800 |
| 2023/08/31 | 6,550 | 6,560 | 6,480 | 6,510 | 2,500 |
| 2023/08/30 | 6,490 | 6,580 | 6,470 | 6,510 | 4,900 |
| 2023/08/29 | 6,430 | 6,490 | 6,390 | 6,490 | 3,600 |
| 2023/08/28 | 6,360 | 6,450 | 6,350 | 6,430 | 3,800 |
| 2023/08/25 | 6,390 | 6,390 | 6,340 | 6,380 | 2,300 |
| 2023/08/24 | 6,330 | 6,490 | 6,330 | 6,450 | 3,800 |
| 2023/08/23 | 6,210 | 6,280 | 6,210 | 6,250 | 1,900 |
| 2023/08/22 | 6,170 | 6,320 | 6,170 | 6,280 | 4,400 |
| 2023/08/21 | 6,160 | 6,230 | 6,160 | 6,170 | 2,300 |
| 2023/08/18 | 6,170 | 6,190 | 6,140 | 6,160 | 2,900 |
| 2023/08/17 | 6,240 | 6,240 | 6,150 | 6,220 | 2,400 |
| 2023/08/16 | 6,180 | 6,200 | 6,180 | 6,200 | 500 |
| 2023/08/15 | 6,230 | 6,270 | 6,220 | 6,230 | 2,700 |
| 2023/08/14 | 6,300 | 6,300 | 6,200 | 6,230 | 1,900 |
| 2023/08/10 | 6,160 | 6,330 | 6,120 | 6,300 | 7,800 |
| 2023/08/09 | 6,160 | 6,160 | 6,140 | 6,160 | 1,200 |
| 2023/08/08 | 6,230 | 6,230 | 6,160 | 6,160 | 3,800 |
| 2023/08/07 | 6,090 | 6,150 | 6,060 | 6,100 | 4,900 |
| 2023/08/04 | 6,220 | 6,220 | 6,100 | 6,110 | 3,500 |
| 2023/08/03 | 6,310 | 6,310 | 6,220 | 6,230 | 4,700 |
| 2023/08/02 | 6,290 | 6,340 | 6,270 | 6,340 | 4,400 |
| 2023/08/01 | 6,270 | 6,290 | 6,220 | 6,290 | 3,000 |
| 2023/07/31 | 6,200 | 6,300 | 6,200 | 6,270 | 5,600 |
| 2023/07/28 | 6,180 | 6,200 | 6,140 | 6,200 | 4,900 |
| 2023/07/27 | 6,160 | 6,180 | 6,160 | 6,180 | 1,200 |
| 2023/07/26 | 6,140 | 6,210 | 6,140 | 6,160 | 3,400 |
| 2023/07/25 | 6,190 | 6,200 | 6,170 | 6,190 | 1,500 |
| 2023/07/24 | 6,110 | 6,170 | 6,110 | 6,170 | 1,600 |
| 2023/07/21 | 6,200 | 6,200 | 6,120 | 6,140 | 3,600 |
| 2023/07/20 | 6,140 | 6,220 | 6,140 | 6,190 | 6,000 |
| 2023/07/19 | 6,120 | 6,160 | 6,120 | 6,140 | 1,800 |
| 2023/07/18 | 6,120 | 6,130 | 6,110 | 6,130 | 1,200 |
| 2023/07/14 | 6,080 | 6,130 | 6,080 | 6,120 | 3,200 |
| 2023/07/13 | 6,080 | 6,110 | 6,040 | 6,080 | 4,000 |
| 2023/07/12 | 6,090 | 6,120 | 6,040 | 6,070 | 3,200 |
| 2023/07/11 | 6,040 | 6,120 | 6,040 | 6,070 | 4,300 |
| 2023/07/10 | 6,080 | 6,100 | 6,010 | 6,050 | 16,800 |
| 2023/07/07 | 6,110 | 6,120 | 6,050 | 6,080 | 8,700 |
| 2023/07/06 | 6,170 | 6,190 | 6,130 | 6,150 | 10,100 |
| 2023/07/05 | 6,120 | 6,210 | 6,120 | 6,170 | 6,700 |
| 2023/07/04 | 6,160 | 6,200 | 6,110 | 6,200 | 5,700 |
| 2023/07/03 | 6,170 | 6,200 | 6,140 | 6,170 | 3,200 |
| 2023/06/30 | 6,160 | 6,190 | 6,150 | 6,150 | 2,700 |
| 2023/06/29 | 6,120 | 6,200 | 6,120 | 6,160 | 2,900 |
| 2023/06/28 | 6,110 | 6,200 | 6,110 | 6,150 | 3,500 |
| 2023/06/27 | 6,180 | 6,190 | 6,110 | 6,180 | 2,100 |
| 2023/06/26 | 6,220 | 6,220 | 6,080 | 6,120 | 3,800 |
| 2023/06/23 | 6,200 | 6,220 | 6,110 | 6,200 | 6,100 |
| 2023/06/22 | 6,290 | 6,290 | 6,170 | 6,170 | 4,400 |
| 2023/06/21 | 6,260 | 6,310 | 6,240 | 6,250 | 5,000 |
| 2023/06/20 | 6,230 | 6,260 | 6,160 | 6,260 | 5,900 |
| 2023/06/19 | 6,380 | 6,380 | 6,170 | 6,230 | 10,300 |
| 2023/06/16 | 6,440 | 6,440 | 6,330 | 6,380 | 8,200 |
| 2023/06/15 | 6,410 | 6,460 | 6,310 | 6,410 | 6,100 |
| 2023/06/14 | 6,440 | 6,440 | 6,310 | 6,410 | 5,600 |
| 2023/06/13 | 6,400 | 6,470 | 6,400 | 6,430 | 4,600 |
| 2023/06/12 | 6,380 | 6,500 | 6,380 | 6,500 | 2,500 |
| 2023/06/09 | 6,390 | 6,470 | 6,360 | 6,370 | 6,200 |
| 2023/06/08 | 6,430 | 6,460 | 6,330 | 6,330 | 5,100 |
| 2023/06/07 | 6,540 | 6,610 | 6,460 | 6,460 | 6,200 |
| 2023/06/06 | 6,460 | 6,590 | 6,460 | 6,560 | 10,500 |
| 2023/06/05 | 6,470 | 6,510 | 6,440 | 6,470 | 6,800 |
| 2023/06/02 | 6,370 | 6,500 | 6,350 | 6,400 | 12,300 |
| 2023/06/01 | 6,270 | 6,390 | 6,270 | 6,320 | 9,100 |
| 2023/05/31 | 6,110 | 6,280 | 6,090 | 6,240 | 9,800 |
| 2023/05/30 | 6,050 | 6,190 | 6,020 | 6,130 | 8,400 |
| 2023/05/29 | 6,120 | 6,140 | 5,990 | 6,060 | 6,500 |
| 2023/05/26 | 6,120 | 6,160 | 6,060 | 6,060 | 2,800 |
| 2023/05/25 | 6,170 | 6,220 | 6,110 | 6,130 | 5,000 |
| 2023/05/24 | 6,080 | 6,140 | 6,080 | 6,140 | 4,300 |
| 2023/05/23 | 6,160 | 6,240 | 6,090 | 6,110 | 5,800 |
| 2023/05/22 | 6,110 | 6,200 | 6,110 | 6,170 | 3,100 |
| 2023/05/19 | 6,080 | 6,180 | 6,080 | 6,160 | 5,000 |
| 2023/05/18 | 6,180 | 6,180 | 6,070 | 6,130 | 5,400 |
| 2023/05/17 | 6,090 | 6,160 | 6,040 | 6,110 | 7,300 |
| 2023/05/16 | 6,130 | 6,130 | 6,040 | 6,090 | 3,100 |
| 2023/05/15 | 6,100 | 6,200 | 6,070 | 6,130 | 6,500 |
| 2023/05/12 | 6,160 | 6,170 | 6,090 | 6,160 | 7,300 |
| 2023/05/11 | 6,130 | 6,150 | 6,050 | 6,060 | 4,100 |
| 2023/05/10 | 6,380 | 6,380 | 6,120 | 6,180 | 20,600 |
| 2023/05/09 | 6,310 | 6,500 | 6,310 | 6,410 | 12,300 |
| 2023/05/08 | 6,550 | 6,770 | 6,550 | 6,680 | 15,900 |
| 2023/05/02 | 6,510 | 6,580 | 6,490 | 6,510 | 4,300 |
| 2023/05/01 | 6,430 | 6,510 | 6,430 | 6,510 | 2,800 |
| 2023/04/28 | 6,390 | 6,490 | 6,390 | 6,490 | 5,000 |
| 2023/04/27 | 6,370 | 6,450 | 6,290 | 6,310 | 4,900 |
| 2023/04/26 | 6,430 | 6,430 | 6,430 | 6,430 | 300 |
| 2023/04/25 | 6,460 | 6,460 | 6,380 | 6,400 | 3,800 |
| 2023/04/24 | 6,470 | 6,500 | 6,440 | 6,460 | 1,100 |
| 2023/04/21 | 6,450 | 6,470 | 6,380 | 6,400 | 4,100 |
| 2023/04/20 | 6,450 | 6,510 | 6,410 | 6,480 | 1,400 |
| 2023/04/19 | 6,480 | 6,510 | 6,440 | 6,490 | 3,600 |
| 2023/04/18 | 6,400 | 6,460 | 6,400 | 6,460 | 1,200 |
| 2023/04/17 | 6,470 | 6,470 | 6,350 | 6,400 | 5,300 |
| 2023/04/14 | 6,670 | 6,670 | 6,460 | 6,470 | 14,600 |
| 2023/04/13 | 6,180 | 6,410 | 6,180 | 6,370 | 5,500 |
| 2023/04/12 | 6,160 | 6,190 | 6,130 | 6,190 | 3,500 |
| 2023/04/11 | 6,170 | 6,230 | 6,120 | 6,150 | 4,300 |
| 2023/04/10 | 6,170 | 6,220 | 6,120 | 6,140 | 4,400 |
| 2023/04/07 | 6,070 | 6,170 | 6,050 | 6,160 | 4,200 |
| 2023/04/06 | 6,050 | 6,080 | 5,970 | 6,070 | 8,300 |
| 2023/04/05 | 6,320 | 6,350 | 6,090 | 6,140 | 13,400 |
| 2023/04/04 | 6,570 | 6,570 | 6,370 | 6,400 | 7,700 |
| 2023/04/03 | 6,740 | 6,740 | 6,440 | 6,470 | 9,200 |
| 2023/03/31 | 6,560 | 6,670 | 6,560 | 6,670 | 4,000 |
| 2023/03/30 | 6,500 | 6,530 | 6,440 | 6,500 | 4,600 |
| 2023/03/29 | 6,450 | 6,530 | 6,430 | 6,500 | 11,000 |
| 2023/03/28 | 6,500 | 6,560 | 6,460 | 6,490 | 4,100 |
| 2023/03/27 | 6,440 | 6,590 | 6,440 | 6,500 | 6,900 |
| 2023/03/24 | 6,440 | 6,520 | 6,430 | 6,470 | 4,900 |
| 2023/03/23 | 6,360 | 6,510 | 6,360 | 6,500 | 3,400 |
| 2023/03/22 | 6,500 | 6,520 | 6,410 | 6,450 | 4,900 |
| 2023/03/20 | 6,640 | 6,640 | 6,410 | 6,410 | 6,100 |
| 2023/03/17 | 6,710 | 6,770 | 6,650 | 6,690 | 7,500 |
| 2023/03/16 | 6,600 | 6,780 | 6,580 | 6,610 | 6,800 |
| 2023/03/15 | 6,680 | 6,860 | 6,680 | 6,800 | 9,900 |
| 2023/03/14 | 6,620 | 6,620 | 6,510 | 6,560 | 9,900 |
| 2023/03/13 | 6,580 | 6,660 | 6,450 | 6,620 | 15,100 |
| 2023/03/10 | 6,660 | 6,660 | 6,430 | 6,560 | 13,900 |
| 2023/03/09 | 6,590 | 6,680 | 6,560 | 6,680 | 7,900 |
| 2023/03/08 | 6,430 | 6,560 | 6,430 | 6,490 | 8,500 |
| 2023/03/07 | 6,240 | 6,500 | 6,240 | 6,460 | 11,200 |
| 2023/03/06 | 6,170 | 6,220 | 6,120 | 6,180 | 10,800 |
| 2023/03/03 | 6,020 | 6,220 | 6,020 | 6,210 | 13,100 |
| 2023/03/02 | 5,930 | 6,050 | 5,930 | 6,010 | 10,800 |
| 2023/03/01 | 6,030 | 6,030 | 5,930 | 5,980 | 12,800 |
| 2023/02/28 | 6,060 | 6,080 | 6,030 | 6,030 | 3,600 |
| 2023/02/27 | 6,070 | 6,150 | 6,060 | 6,110 | 6,400 |
| 2023/02/24 | 5,960 | 6,100 | 5,920 | 6,100 | 9,200 |
| 2023/02/22 | 5,950 | 5,970 | 5,910 | 5,960 | 2,600 |
| 2023/02/21 | 5,960 | 5,970 | 5,900 | 5,950 | 4,200 |
| 2023/02/20 | 5,940 | 5,990 | 5,930 | 5,940 | 4,000 |
| 2023/02/17 | 5,970 | 5,970 | 5,850 | 5,880 | 4,600 |
| 2023/02/16 | 5,900 | 5,990 | 5,840 | 5,990 | 7,800 |
| 2023/02/15 | 5,920 | 5,920 | 5,830 | 5,900 | 7,600 |
| 2023/02/14 | 5,920 | 5,940 | 5,850 | 5,940 | 4,100 |
| 2023/02/13 | 5,960 | 5,960 | 5,790 | 5,830 | 5,600 |
| 2023/02/10 | 5,990 | 5,990 | 5,860 | 5,940 | 6,000 |
| 2023/02/09 | 5,870 | 5,980 | 5,800 | 5,970 | 8,600 |
| 2023/02/08 | 5,750 | 5,900 | 5,740 | 5,840 | 11,500 |
| 2023/02/07 | 5,640 | 5,800 | 5,630 | 5,750 | 36,000 |
| 2023/02/06 | 5,270 | 5,400 | 5,270 | 5,380 | 6,000 |
| 2023/02/03 | 5,290 | 5,310 | 5,270 | 5,270 | 2,900 |
| 2023/02/02 | 5,370 | 5,370 | 5,310 | 5,330 | 800 |
| 2023/02/01 | 5,400 | 5,400 | 5,300 | 5,350 | 3,300 |
| 2023/01/31 | 5,430 | 5,430 | 5,360 | 5,390 | 2,400 |
| 2023/01/30 | 5,340 | 5,440 | 5,330 | 5,430 | 6,400 |
| 2023/01/27 | 5,300 | 5,330 | 5,260 | 5,300 | 1,900 |
| 2023/01/26 | 5,310 | 5,310 | 5,260 | 5,300 | 2,000 |
| 2023/01/25 | 5,270 | 5,320 | 5,240 | 5,310 | 3,200 |
| 2023/01/24 | 5,240 | 5,310 | 5,200 | 5,300 | 9,700 |
| 2023/01/23 | 5,220 | 5,240 | 5,150 | 5,240 | 3,500 |
| 2023/01/20 | 5,160 | 5,190 | 5,150 | 5,150 | 2,000 |
| 2023/01/19 | 5,110 | 5,240 | 5,110 | 5,200 | 2,100 |
| 2023/01/18 | 5,130 | 5,240 | 5,030 | 5,180 | 7,300 |
| 2023/01/17 | 5,020 | 5,070 | 5,010 | 5,060 | 2,700 |
| 2023/01/16 | 5,150 | 5,150 | 5,000 | 5,020 | 5,000 |
| 2023/01/13 | 5,210 | 5,300 | 5,120 | 5,120 | 6,800 |
| 2023/01/12 | 5,200 | 5,210 | 5,160 | 5,190 | 2,400 |
| 2023/01/11 | 5,030 | 5,170 | 5,030 | 5,150 | 8,400 |
| 2023/01/10 | 5,180 | 5,220 | 5,100 | 5,100 | 3,700 |
| 2023/01/06 | 5,060 | 5,150 | 5,050 | 5,120 | 7,300 |
| 2023/01/05 | 5,090 | 5,090 | 5,010 | 5,020 | 5,600 |
| 2023/01/04 | 5,180 | 5,180 | 5,050 | 5,060 | 9,300 |