4072 (株)電算システムホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,149	2,191	2,143	2,182	25,000	2,182
2022-12-29	2,097	2,135	2,078	2,134	25,400	2,134
2022-12-28	2,115	2,133	2,092	2,130	51,400	2,130
2022-12-27	2,120	2,135	2,113	2,118	23,800	2,118
2022-12-26	2,138	2,143	2,108	2,117	30,000	2,117
2022-12-23	2,150	2,150	2,131	2,138	27,300	2,138
2022-12-22	2,155	2,166	2,148	2,157	16,700	2,157
2022-12-21	2,150	2,184	2,148	2,160	25,300	2,160
2022-12-20	2,239	2,239	2,155	2,168	25,900	2,168
2022-12-19	2,210	2,235	2,201	2,203	10,100	2,203
2022-12-16	2,222	2,243	2,217	2,217	20,700	2,217
2022-12-15	2,250	2,250	2,235	2,248	8,100	2,248
2022-12-14	2,228	2,250	2,225	2,250	15,400	2,250
2022-12-13	2,251	2,260	2,226	2,226	10,700	2,226
2022-12-12	2,208	2,249	2,195	2,244	18,800	2,244
2022-12-09	2,199	2,214	2,183	2,208	20,600	2,208
2022-12-08	2,204	2,204	2,164	2,175	17,600	2,175
2022-12-07	2,171	2,206	2,171	2,204	10,300	2,204
2022-12-06	2,199	2,199	2,172	2,172	16,700	2,172
2022-12-05	2,221	2,221	2,191	2,199	17,100	2,199
2022-12-02	2,256	2,256	2,215	2,225	28,800	2,225
2022-12-01	2,275	2,288	2,257	2,272	16,100	2,272
2022-11-30	2,323	2,323	2,265	2,272	29,300	2,272
2022-11-29	2,340	2,340	2,313	2,320	11,400	2,320
2022-11-28	2,381	2,381	2,355	2,355	9,100	2,355
2022-11-25	2,403	2,422	2,383	2,395	13,900	2,395
2022-11-24	2,385	2,402	2,379	2,400	13,300	2,400
2022-11-22	2,371	2,394	2,362	2,377	14,100	2,377
2022-11-21	2,400	2,400	2,381	2,390	7,000	2,390
2022-11-18	2,411	2,425	2,372	2,380	13,000	2,380
2022-11-17	2,387	2,416	2,387	2,411	24,100	2,411
2022-11-16	2,366	2,400	2,366	2,387	25,000	2,387
2022-11-15	2,355	2,372	2,350	2,360	8,900	2,360
2022-11-14	2,347	2,364	2,340	2,356	7,600	2,356
2022-11-11	2,318	2,370	2,318	2,367	15,200	2,367
2022-11-10	2,355	2,355	2,304	2,318	14,600	2,318
2022-11-09	2,360	2,368	2,348	2,359	6,400	2,359
2022-11-08	2,347	2,372	2,347	2,372	11,500	2,372
2022-11-07	2,323	2,340	2,310	2,332	7,200	2,332
2022-11-04	2,342	2,353	2,325	2,325	18,400	2,325
2022-11-02	2,369	2,377	2,346	2,372	16,700	2,372
2022-11-01	2,354	2,380	2,338	2,369	24,500	2,369
2022-10-31	2,350	2,354	2,331	2,354	12,400	2,354
2022-10-28	2,276	2,340	2,276	2,326	59,700	2,326
2022-10-27	2,335	2,335	2,296	2,304	9,700	2,304
2022-10-26	2,270	2,336	2,270	2,336	32,900	2,336
2022-10-25	2,308	2,317	2,266	2,284	17,800	2,284
2022-10-24	2,276	2,338	2,271	2,323	27,700	2,323
2022-10-21	2,279	2,281	2,266	2,276	7,700	2,276
2022-10-20	2,324	2,324	2,275	2,279	16,400	2,279
2022-10-19	2,315	2,358	2,291	2,326	47,200	2,326
2022-10-18	2,304	2,322	2,293	2,322	18,400	2,322
2022-10-17	2,278	2,302	2,273	2,293	18,400	2,293
2022-10-14	2,285	2,289	2,268	2,286	22,900	2,286
2022-10-13	2,255	2,255	2,225	2,235	14,100	2,235
2022-10-12	2,203	2,267	2,203	2,246	35,400	2,246
2022-10-11	2,292	2,292	2,203	2,207	26,000	2,207
2022-10-07	2,270	2,334	2,270	2,326	28,600	2,326
2022-10-06	2,265	2,293	2,252	2,283	20,700	2,283
2022-10-05	2,221	2,265	2,213	2,260	17,100	2,260
2022-10-04	2,160	2,224	2,160	2,220	19,100	2,220
2022-10-03	2,136	2,160	2,123	2,156	13,400	2,156
2022-09-30	2,227	2,227	2,153	2,153	17,500	2,153
2022-09-29	2,187	2,232	2,172	2,227	15,800	2,227
2022-09-28	2,143	2,152	2,114	2,152	20,600	2,152
2022-09-27	2,165	2,185	2,141	2,161	20,800	2,161
2022-09-26	2,212	2,214	2,137	2,141	23,200	2,141
2022-09-22	2,225	2,232	2,204	2,213	16,500	2,213
2022-09-21	2,254	2,254	2,223	2,234	15,000	2,234
2022-09-20	2,320	2,349	2,255	2,258	41,600	2,258
2022-09-16	2,352	2,356	2,315	2,315	8,300	2,315
2022-09-15	2,344	2,368	2,331	2,368	13,000	2,368
2022-09-14	2,305	2,322	2,285	2,318	27,900	2,318
2022-09-13	2,387	2,412	2,342	2,347	20,300	2,347
2022-09-12	2,342	2,387	2,342	2,387	15,800	2,387
2022-09-09	2,355	2,355	2,326	2,342	17,700	2,342
2022-09-08	2,288	2,334	2,288	2,331	19,000	2,331
2022-09-07	2,300	2,300	2,264	2,265	8,900	2,265
2022-09-06	2,287	2,324	2,281	2,305	14,900	2,305
2022-09-05	2,312	2,320	2,283	2,284	12,400	2,284
2022-09-02	2,338	2,350	2,313	2,350	11,800	2,350
2022-09-01	2,374	2,393	2,347	2,348	14,200	2,348
2022-08-31	2,392	2,414	2,380	2,408	10,000	2,408
2022-08-30	2,353	2,390	2,346	2,390	10,700	2,390
2022-08-29	2,350	2,355	2,318	2,327	16,900	2,327
2022-08-26	2,377	2,415	2,375	2,382	5,100	2,382
2022-08-25	2,378	2,405	2,377	2,393	6,100	2,393
2022-08-24	2,373	2,411	2,370	2,387	9,000	2,387
2022-08-23	2,404	2,408	2,383	2,384	14,900	2,384
2022-08-22	2,364	2,443	2,364	2,443	14,800	2,443
2022-08-19	2,441	2,441	2,397	2,397	13,000	2,397
2022-08-18	2,448	2,484	2,448	2,457	10,000	2,457
2022-08-17	2,501	2,507	2,470	2,498	10,800	2,498
2022-08-16	2,484	2,508	2,470	2,496	16,000	2,496
2022-08-15	2,443	2,484	2,427	2,484	15,200	2,484
2022-08-12	2,423	2,431	2,390	2,431	27,800	2,431
2022-08-10	2,460	2,460	2,404	2,411	11,500	2,411
2022-08-09	2,462	2,462	2,431	2,445	7,000	2,445
2022-08-08	2,470	2,470	2,402	2,423	11,200	2,423
2022-08-05	2,439	2,463	2,439	2,462	8,700	2,462
2022-08-04	2,467	2,489	2,454	2,461	12,000	2,461
2022-08-03	2,395	2,459	2,395	2,459	15,500	2,459
2022-08-02	2,418	2,430	2,398	2,413	13,600	2,413
2022-08-01	2,390	2,444	2,368	2,444	15,000	2,444
2022-07-29	2,441	2,441	2,380	2,381	15,000	2,381
2022-07-28	2,403	2,439	2,394	2,430	15,600	2,430
2022-07-27	2,414	2,417	2,397	2,411	10,700	2,411
2022-07-26	2,422	2,440	2,402	2,429	9,100	2,429
2022-07-25	2,466	2,466	2,433	2,442	12,900	2,442
2022-07-22	2,448	2,475	2,432	2,475	11,600	2,475
2022-07-21	2,399	2,449	2,399	2,449	10,600	2,449
2022-07-20	2,439	2,439	2,399	2,427	16,200	2,427
2022-07-19	2,404	2,404	2,372	2,389	6,900	2,389
2022-07-15	2,436	2,439	2,381	2,381	11,400	2,381
2022-07-14	2,394	2,427	2,386	2,427	14,000	2,427
2022-07-13	2,396	2,404	2,363	2,394	12,700	2,394
2022-07-12	2,397	2,416	2,370	2,415	18,700	2,415
2022-07-11	2,390	2,436	2,382	2,387	33,000	2,387
2022-07-08	2,337	2,391	2,315	2,390	44,700	2,390
2022-07-07	2,261	2,315	2,248	2,315	23,900	2,315
2022-07-06	2,275	2,280	2,240	2,253	14,700	2,253
2022-07-05	2,240	2,290	2,240	2,275	20,000	2,275
2022-07-04	2,227	2,300	2,227	2,238	15,200	2,238
2022-07-01	2,262	2,279	2,213	2,227	18,300	2,227
2022-06-30	2,310	2,319	2,262	2,264	27,500	2,264
2022-06-29	2,239	2,327	2,234	2,327	52,600	2,327
2022-06-28	2,257	2,284	2,249	2,284	38,500	2,284
2022-06-27	2,244	2,260	2,231	2,259	13,900	2,259
2022-06-24	2,192	2,233	2,189	2,231	16,700	2,231
2022-06-23	2,160	2,185	2,154	2,170	11,100	2,170
2022-06-22	2,222	2,222	2,156	2,157	27,000	2,157
2022-06-21	2,205	2,230	2,200	2,222	12,600	2,222
2022-06-20	2,254	2,263	2,193	2,205	22,200	2,205
2022-06-17	2,275	2,309	2,250	2,279	23,700	2,279
2022-06-16	2,275	2,308	2,275	2,290	14,800	2,290
2022-06-15	2,337	2,337	2,271	2,271	22,500	2,271
2022-06-14	2,337	2,342	2,297	2,316	19,900	2,316
2022-06-13	2,373	2,384	2,344	2,344	18,700	2,344
2022-06-10	2,453	2,453	2,404	2,416	18,300	2,416
2022-06-09	2,411	2,454	2,409	2,442	16,000	2,442
2022-06-08	2,356	2,414	2,356	2,409	13,300	2,409
2022-06-07	2,386	2,386	2,355	2,355	8,700	2,355
2022-06-06	2,366	2,399	2,357	2,373	13,800	2,373
2022-06-03	2,361	2,395	2,361	2,380	11,700	2,380
2022-06-02	2,385	2,408	2,368	2,375	17,800	2,375
2022-06-01	2,380	2,385	2,360	2,385	17,100	2,385
2022-05-31	2,421	2,421	2,355	2,379	17,800	2,379
2022-05-30	2,353	2,442	2,350	2,442	38,300	2,442
2022-05-27	2,330	2,336	2,297	2,323	11,900	2,323
2022-05-26	2,345	2,371	2,324	2,324	10,300	2,324
2022-05-25	2,347	2,351	2,309	2,339	10,400	2,339
2022-05-24	2,388	2,390	2,340	2,347	16,300	2,347
2022-05-23	2,352	2,388	2,352	2,388	17,800	2,388
2022-05-20	2,301	2,343	2,290	2,343	9,100	2,343
2022-05-19	2,300	2,330	2,292	2,308	14,600	2,308
2022-05-18	2,323	2,353	2,323	2,342	10,500	2,342
2022-05-17	2,323	2,340	2,292	2,340	14,300	2,340
2022-05-16	2,266	2,333	2,266	2,285	16,800	2,285
2022-05-13	2,320	2,326	2,250	2,250	35,700	2,250
2022-05-12	2,448	2,450	2,304	2,310	48,100	2,310
2022-05-11	2,557	2,592	2,523	2,523	9,800	2,523
2022-05-10	2,629	2,629	2,533	2,562	21,200	2,562
2022-05-09	2,601	2,617	2,556	2,559	15,900	2,559
2022-05-06	2,573	2,615	2,555	2,613	14,800	2,613
2022-05-02	2,561	2,604	2,561	2,583	9,900	2,583
2022-04-28	2,698	2,698	2,581	2,629	20,200	2,629
2022-04-27	2,525	2,716	2,490	2,716	53,000	2,716
2022-04-26	2,518	2,547	2,518	2,538	5,600	2,538
2022-04-25	2,528	2,578	2,512	2,512	13,500	2,512
2022-04-22	2,560	2,582	2,545	2,563	6,900	2,563
2022-04-21	2,568	2,584	2,545	2,569	13,800	2,569
2022-04-20	2,605	2,621	2,571	2,572	12,600	2,572
2022-04-19	2,677	2,677	2,623	2,627	5,300	2,627
2022-04-18	2,631	2,658	2,622	2,656	6,800	2,656
2022-04-15	2,678	2,678	2,643	2,664	8,800	2,664
2022-04-14	2,624	2,669	2,622	2,669	8,200	2,669
2022-04-13	2,591	2,624	2,589	2,624	12,700	2,624
2022-04-12	2,607	2,643	2,575	2,596	14,300	2,596
2022-04-11	2,623	2,637	2,592	2,607	10,300	2,607
2022-04-08	2,662	2,679	2,608	2,651	17,100	2,651
2022-04-07	2,670	2,679	2,627	2,647	15,600	2,647
2022-04-06	2,685	2,702	2,650	2,702	13,400	2,702
2022-04-05	2,658	2,688	2,628	2,683	19,900	2,683
2022-04-04	2,633	2,650	2,626	2,650	7,400	2,650
2022-04-01	2,584	2,624	2,567	2,619	28,200	2,619
2022-03-31	2,601	2,611	2,550	2,584	22,700	2,584
2022-03-30	2,599	2,617	2,552	2,617	24,300	2,617
2022-03-29	2,515	2,575	2,486	2,575	28,200	2,575
2022-03-28	2,556	2,556	2,497	2,515	28,500	2,515
2022-03-25	2,599	2,599	2,541	2,559	13,800	2,559
2022-03-24	2,561	2,601	2,530	2,596	17,600	2,596
2022-03-23	2,523	2,593	2,523	2,586	38,100	2,586
2022-03-22	2,524	2,524	2,466	2,493	36,900	2,493
2022-03-18	2,518	2,534	2,505	2,524	15,300	2,524
2022-03-17	2,515	2,557	2,509	2,539	28,700	2,539
2022-03-16	2,522	2,540	2,494	2,514	20,700	2,514
2022-03-15	2,531	2,545	2,481	2,514	17,800	2,514
2022-03-14	2,500	2,535	2,493	2,514	20,800	2,514
2022-03-11	2,504	2,527	2,480	2,500	21,500	2,500
2022-03-10	2,565	2,565	2,518	2,554	19,200	2,554
2022-03-09	2,500	2,516	2,444	2,449	19,100	2,449
2022-03-08	2,488	2,595	2,479	2,493	27,800	2,493
2022-03-07	2,624	2,625	2,550	2,588	17,900	2,588
2022-03-04	2,717	2,730	2,633	2,659	19,500	2,659
2022-03-03	2,795	2,795	2,710	2,717	13,300	2,717
2022-03-02	2,740	2,769	2,711	2,752	29,400	2,752
2022-03-01	2,746	2,797	2,746	2,779	27,000	2,779
2022-02-28	2,734	2,769	2,679	2,763	24,700	2,763
2022-02-25	2,639	2,705	2,639	2,693	26,100	2,693
2022-02-24	2,682	2,705	2,603	2,639	20,700	2,639
2022-02-22	2,745	2,770	2,719	2,728	15,100	2,728
2022-02-21	2,750	2,771	2,684	2,755	16,300	2,755
2022-02-18	2,697	2,759	2,678	2,753	13,800	2,753
2022-02-17	2,718	2,752	2,693	2,724	9,000	2,724
2022-02-16	2,699	2,754	2,699	2,739	22,400	2,739
2022-02-15	2,726	2,730	2,691	2,699	14,500	2,699
2022-02-14	2,716	2,722	2,668	2,709	10,100	2,709
2022-02-10	2,788	2,815	2,722	2,735	19,000	2,735
2022-02-09	2,693	2,752	2,663	2,751	15,300	2,751
2022-02-08	2,651	2,660	2,623	2,648	9,800	2,648
2022-02-07	2,645	2,680	2,620	2,628	20,200	2,628
2022-02-04	2,681	2,700	2,635	2,691	15,800	2,691
2022-02-03	2,740	2,779	2,673	2,678	21,300	2,678
2022-02-02	2,668	2,760	2,664	2,742	55,200	2,742
2022-02-01	2,614	2,674	2,614	2,634	33,100	2,634
2022-01-31	2,497	2,598	2,497	2,589	19,500	2,589
2022-01-28	2,550	2,551	2,481	2,497	17,300	2,497
2022-01-27	2,664	2,698	2,499	2,502	26,300	2,502
2022-01-26	2,624	2,704	2,623	2,661	24,400	2,661
2022-01-25	2,739	2,739	2,593	2,624	14,400	2,624
2022-01-24	2,622	2,742	2,600	2,739	45,000	2,739
2022-01-21	2,615	2,657	2,574	2,650	13,900	2,650
2022-01-20	2,563	2,673	2,563	2,651	16,800	2,651
2022-01-19	2,698	2,698	2,556	2,563	26,400	2,563
2022-01-18	2,689	2,775	2,689	2,734	33,100	2,734
2022-01-17	2,640	2,698	2,614	2,693	23,600	2,693
2022-01-14	2,676	2,676	2,610	2,612	14,700	2,612
2022-01-13	2,700	2,760	2,673	2,675	20,600	2,675
2022-01-12	2,558	2,724	2,558	2,721	33,100	2,721
2022-01-11	2,659	2,680	2,565	2,567	20,900	2,567
2022-01-07	2,675	2,692	2,602	2,634	18,800	2,634
2022-01-06	2,701	2,725	2,627	2,627	25,700	2,627
2022-01-05	2,763	2,831	2,745	2,748	53,000	2,748
2022-01-04	2,732	2,788	2,689	2,752	35,800	2,752

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 [2022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 [2022年度]