4072 (株)電算システムホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,713	2,732	2,647	2,732	23,900	2,732
2021-12-29	2,626	2,687	2,621	2,687	29,200	2,687
2021-12-28	2,637	2,699	2,625	2,672	50,900	2,672
2021-12-27	2,703	2,703	2,590	2,626	32,000	2,626
2021-12-24	2,681	2,755	2,681	2,703	39,900	2,703
2021-12-23	2,740	2,769	2,679	2,696	28,000	2,696
2021-12-22	2,704	2,773	2,686	2,737	60,200	2,737
2021-12-21	2,729	2,746	2,660	2,685	41,600	2,685
2021-12-20	2,714	2,745	2,597	2,685	69,300	2,685
2021-12-17	2,715	2,729	2,647	2,664	66,500	2,664
2021-12-16	2,642	2,713	2,604	2,671	83,200	2,671
2021-12-15	2,598	2,640	2,569	2,599	57,000	2,599
2021-12-14	2,563	2,612	2,547	2,593	39,000	2,593
2021-12-13	2,569	2,599	2,529	2,541	34,200	2,541
2021-12-10	2,530	2,639	2,530	2,610	71,400	2,610
2021-12-09	2,510	2,580	2,470	2,527	41,400	2,527
2021-12-08	2,400	2,513	2,350	2,501	63,200	2,501
2021-12-07	2,267	2,392	2,258	2,392	26,300	2,392
2021-12-06	2,240	2,294	2,230	2,235	17,900	2,235
2021-12-03	2,213	2,230	2,179	2,227	17,700	2,227
2021-12-02	2,291	2,295	2,213	2,213	15,600	2,213
2021-12-01	2,219	2,271	2,196	2,271	17,100	2,271
2021-11-30	2,330	2,330	2,250	2,255	20,800	2,255
2021-11-29	2,219	2,335	2,219	2,269	28,100	2,269
2021-11-26	2,401	2,401	2,335	2,338	26,700	2,338
2021-11-25	2,426	2,426	2,403	2,407	8,800	2,407
2021-11-24	2,441	2,441	2,427	2,431	11,500	2,431
2021-11-22	2,461	2,462	2,432	2,462	9,800	2,462
2021-11-19	2,440	2,455	2,411	2,455	14,100	2,455
2021-11-18	2,519	2,526	2,437	2,440	26,000	2,440
2021-11-17	2,535	2,535	2,511	2,512	9,900	2,512
2021-11-16	2,560	2,562	2,533	2,533	5,700	2,533
2021-11-15	2,582	2,591	2,548	2,548	14,200	2,548
2021-11-12	2,543	2,573	2,507	2,573	15,600	2,573
2021-11-11	2,581	2,587	2,562	2,576	7,800	2,576
2021-11-10	2,619	2,630	2,600	2,609	8,200	2,609
2021-11-09	2,630	2,630	2,599	2,599	7,300	2,599
2021-11-08	2,665	2,665	2,598	2,625	10,900	2,625
2021-11-05	2,629	2,653	2,629	2,647	6,700	2,647
2021-11-04	2,620	2,660	2,609	2,655	17,400	2,655
2021-11-02	2,577	2,607	2,570	2,607	13,200	2,607
2021-11-01	2,592	2,592	2,556	2,575	9,000	2,575
2021-10-29	2,550	2,579	2,530	2,568	11,800	2,568
2021-10-28	2,500	2,529	2,485	2,529	20,600	2,529
2021-10-27	2,519	2,534	2,505	2,505	8,900	2,505
2021-10-26	2,529	2,539	2,512	2,519	15,400	2,519
2021-10-25	2,571	2,571	2,520	2,530	18,700	2,530
2021-10-22	2,594	2,594	2,569	2,578	15,200	2,578
2021-10-21	2,604	2,618	2,580	2,595	9,100	2,595
2021-10-20	2,648	2,648	2,601	2,601	9,000	2,601
2021-10-19	2,611	2,626	2,596	2,626	10,300	2,626
2021-10-18	2,625	2,625	2,581	2,590	18,200	2,590
2021-10-15	2,595	2,621	2,566	2,621	9,300	2,621
2021-10-14	2,583	2,586	2,561	2,564	8,400	2,564
2021-10-13	2,593	2,607	2,565	2,583	16,200	2,583
2021-10-12	2,630	2,650	2,592	2,593	9,300	2,593
2021-10-11	2,601	2,630	2,600	2,630	11,900	2,630
2021-10-08	2,676	2,676	2,587	2,595	29,300	2,595
2021-10-07	2,638	2,680	2,614	2,634	15,500	2,634
2021-10-06	2,642	2,732	2,603	2,603	21,500	2,603
2021-10-05	2,650	2,651	2,567	2,603	36,300	2,603
2021-10-04	2,753	2,757	2,680	2,685	15,800	2,685
2021-10-01	2,832	2,833	2,756	2,756	20,900	2,756
2021-09-30	2,950	2,950	2,871	2,871	11,100	2,871
2021-09-29	2,908	2,945	2,867	2,945	27,300	2,945
2021-09-28	2,968	2,968	2,869	2,921	15,300	2,921
2021-09-27	2,949	2,973	2,939	2,965	14,400	2,965
2021-09-24	2,882	2,949	2,866	2,949	15,300	2,949
2021-09-22	2,923	2,935	2,842	2,860	12,700	2,860
2021-09-21	2,930	2,956	2,920	2,955	14,100	2,955
2021-09-17	2,961	2,988	2,930	2,988	21,400	2,988
2021-09-16	2,950	2,963	2,910	2,947	16,800	2,947
2021-09-15	2,931	2,931	2,895	2,930	11,200	2,930
2021-09-14	2,920	2,931	2,870	2,931	14,600	2,931
2021-09-13	2,819	2,918	2,819	2,918	14,800	2,918
2021-09-10	2,851	2,862	2,825	2,862	19,500	2,862
2021-09-09	2,805	2,841	2,805	2,841	9,500	2,841
2021-09-08	2,840	2,840	2,805	2,824	10,400	2,824
2021-09-07	2,788	2,845	2,788	2,838	19,000	2,838
2021-09-06	2,785	2,785	2,739	2,768	13,800	2,768
2021-09-03	2,739	2,779	2,739	2,758	9,100	2,758
2021-09-02	2,779	2,779	2,738	2,768	6,500	2,768
2021-09-01	2,847	2,847	2,734	2,763	18,300	2,763
2021-08-31	2,719	2,800	2,680	2,774	25,100	2,774
2021-08-30	2,735	2,785	2,638	2,638	28,300	2,638
2021-08-27	2,675	2,723	2,660	2,723	15,200	2,723
2021-08-26	2,709	2,709	2,665	2,675	5,600	2,675
2021-08-25	2,685	2,713	2,684	2,688	5,000	2,688
2021-08-24	2,701	2,705	2,684	2,705	8,100	2,705
2021-08-23	2,599	2,666	2,599	2,666	15,100	2,666
2021-08-20	2,515	2,598	2,515	2,597	21,700	2,597
2021-08-19	2,520	2,527	2,507	2,510	9,300	2,510
2021-08-18	2,501	2,540	2,500	2,528	21,700	2,528
2021-08-17	2,598	2,608	2,552	2,552	10,400	2,552
2021-08-16	2,664	2,670	2,598	2,603	18,700	2,603
2021-08-13	2,696	2,700	2,674	2,700	8,100	2,700
2021-08-12	2,732	2,742	2,689	2,696	8,700	2,696
2021-08-11	2,776	2,781	2,716	2,725	9,900	2,725
2021-08-10	2,719	2,758	2,696	2,726	11,800	2,726
2021-08-06	2,705	2,732	2,662	2,675	16,400	2,675
2021-08-05	2,774	2,810	2,705	2,705	21,400	2,705
2021-08-04	2,904	2,904	2,750	2,774	30,900	2,774
2021-08-03	2,959	2,976	2,875	2,880	22,300	2,880
2021-08-02	2,931	2,965	2,917	2,963	10,300	2,963
2021-07-30	2,951	2,951	2,876	2,884	13,600	2,884
2021-07-29	2,983	3,010	2,901	2,901	73,400	2,901
2021-07-28	2,996	3,015	2,965	2,980	14,700	2,980
2021-07-27	3,025	3,050	3,010	3,015	9,100	3,015
2021-07-26	3,055	3,055	3,005	3,030	12,500	3,030
2021-07-21	2,988	3,015	2,966	3,015	12,400	3,015
2021-07-20	2,997	3,030	2,945	2,957	17,500	2,957
2021-07-19	2,968	2,995	2,950	2,950	12,700	2,950
2021-07-16	3,015	3,015	2,984	3,010	10,000	3,010
2021-07-15	3,030	3,030	2,955	2,970	14,400	2,970
2021-07-14	2,988	3,010	2,987	3,005	9,100	3,005
2021-07-13	2,966	3,005	2,966	2,998	13,500	2,998
2021-07-12	3,000	3,010	2,966	3,000	17,700	3,000
2021-07-09	2,923	2,948	2,896	2,931	26,200	2,931
2021-07-08	2,902	2,980	2,902	2,923	21,700	2,923
2021-07-07	2,932	2,968	2,931	2,931	10,500	2,931
2021-07-06	2,979	3,010	2,958	2,991	8,300	2,991
2021-07-05	3,075	3,075	2,965	2,979	15,100	2,979
2021-07-02	2,970	3,100	2,970	3,020	35,900	3,020
2021-07-01	2,973	3,040	2,870	2,870	11,700	2,870

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4072 (株)電算システムホールディングス の時系列データ [2021年度]

4072 (株)電算システムホールディングスの時系列データ [2021年度]