4746 (株)東計電算 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 914 | 914 | 914 | 914 | 1,000 | 415.46 |
| 2000-12-28 | 918 | 918 | 915 | 915 | 2,000 | 415.91 |
| 2000-12-27 | 925 | 925 | 925 | 925 | 1,000 | 420.46 |
| 2000-12-26 | 925 | 925 | 925 | 925 | 1,000 | 420.46 |
| 2000-12-25 | 935 | 935 | 921 | 935 | 6,000 | 425 |
| 2000-12-22 | 930 | 930 | 920 | 920 | 3,000 | 418.18 |
| 2000-12-21 | 940 | 940 | 920 | 920 | 7,000 | 418.18 |
| 2000-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 454.55 |
| 2000-12-19 | 1,001 | 1,010 | 1,001 | 1,010 | 14,000 | 459.09 |
| 2000-12-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 459.09 |
| 2000-12-15 | 1,050 | 1,050 | 1,010 | 1,010 | 12,000 | 459.09 |
| 2000-12-14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 463.64 |
| 2000-12-13 | 990 | 1,010 | 990 | 1,010 | 3,000 | 459.09 |
| 2000-12-12 | 1,020 | 1,030 | 1,000 | 1,020 | 21,000 | 463.64 |
| 2000-12-11 | 991 | 1,020 | 991 | 1,020 | 4,000 | 463.64 |
| 2000-12-08 | 1,000 | 1,000 | 990 | 990 | 3,000 | 450 |
| 2000-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 454.55 |
| 2000-12-06 | 1,050 | 1,056 | 1,000 | 1,000 | 10,000 | 454.55 |
| 2000-12-05 | 980 | 1,058 | 980 | 1,058 | 10,000 | 480.91 |
| 2000-12-04 | 950 | 960 | 950 | 960 | 2,000 | 436.36 |
| 2000-11-30 | 940 | 940 | 920 | 930 | 7,000 | 422.73 |
| 2000-11-29 | 940 | 940 | 940 | 940 | 4,000 | 427.27 |
| 2000-11-28 | 960 | 960 | 945 | 945 | 8,000 | 429.55 |
| 2000-11-27 | 951 | 951 | 951 | 951 | 1,000 | 432.27 |
| 2000-11-22 | 910 | 930 | 910 | 930 | 3,000 | 422.73 |
| 2000-11-21 | 952 | 960 | 950 | 960 | 7,000 | 436.36 |
| 2000-11-17 | 950 | 950 | 950 | 950 | 4,000 | 431.82 |
| 2000-11-15 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 455 |
| 2000-11-14 | 970 | 970 | 970 | 970 | 1,000 | 440.91 |
| 2000-11-13 | 990 | 990 | 970 | 970 | 2,000 | 440.91 |
| 2000-11-10 | 1,049 | 1,049 | 1,049 | 1,049 | 6,000 | 476.82 |
| 2000-11-09 | 1,049 | 1,049 | 1,049 | 1,049 | 4,000 | 476.82 |
| 2000-11-08 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 477.27 |
| 2000-11-07 | 960 | 997 | 960 | 997 | 7,000 | 453.18 |
| 2000-11-06 | 930 | 950 | 930 | 950 | 3,000 | 431.82 |
| 2000-11-02 | 922 | 922 | 922 | 922 | 1,000 | 419.09 |
| 2000-11-01 | 921 | 921 | 920 | 920 | 4,000 | 418.18 |
| 2000-10-31 | 920 | 920 | 920 | 920 | 5,000 | 418.18 |
| 2000-10-30 | 921 | 921 | 910 | 920 | 13,000 | 418.18 |
| 2000-10-27 | 946 | 946 | 920 | 920 | 2,000 | 418.18 |
| 2000-10-26 | 960 | 960 | 930 | 940 | 6,000 | 427.27 |
| 2000-10-25 | 985 | 985 | 980 | 980 | 3,000 | 445.46 |
| 2000-10-24 | 980 | 980 | 972 | 972 | 2,000 | 441.82 |
| 2000-10-23 | 1,000 | 1,000 | 972 | 1,000 | 6,000 | 454.55 |
| 2000-10-20 | 1,020 | 1,020 | 999 | 1,000 | 9,000 | 454.55 |
| 2000-10-19 | 1,005 | 1,005 | 1,000 | 1,000 | 8,000 | 454.55 |
| 2000-10-18 | 1,011 | 1,011 | 1,000 | 1,000 | 10,000 | 454.55 |
| 2000-10-17 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 459.55 |
| 2000-10-16 | 1,015 | 1,031 | 1,011 | 1,011 | 5,000 | 459.55 |
| 2000-10-13 | 1,001 | 1,020 | 1,000 | 1,000 | 13,000 | 454.55 |
| 2000-10-12 | 1,022 | 1,050 | 1,020 | 1,040 | 7,000 | 472.73 |
| 2000-10-11 | 1,100 | 1,100 | 1,040 | 1,079 | 4,000 | 490.46 |
| 2000-10-10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 500 |
| 2000-10-05 | 1,103 | 1,135 | 1,100 | 1,135 | 6,000 | 515.91 |
| 2000-10-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 522.73 |
| 2000-10-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 527.27 |
| 2000-09-29 | 1,142 | 1,142 | 1,140 | 1,140 | 3,000 | 518.18 |
| 2000-09-28 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 518.18 |
| 2000-09-27 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 518.18 |
| 2000-09-26 | 1,185 | 1,185 | 1,151 | 1,151 | 5,000 | 523.18 |
| 2000-09-25 | 1,149 | 1,185 | 1,149 | 1,185 | 9,000 | 538.64 |
| 2000-09-22 | 1,170 | 1,170 | 1,115 | 1,149 | 6,000 | 522.27 |
| 2000-09-21 | 1,140 | 1,159 | 1,140 | 1,159 | 5,000 | 526.82 |
| 2000-09-20 | 1,111 | 1,141 | 1,111 | 1,141 | 3,000 | 518.64 |
| 2000-09-19 | 1,140 | 1,141 | 1,101 | 1,141 | 6,000 | 518.64 |
| 2000-09-18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 518.18 |
| 2000-09-14 | 1,141 | 1,142 | 1,140 | 1,140 | 5,000 | 518.18 |
| 2000-09-13 | 1,161 | 1,161 | 1,140 | 1,140 | 7,000 | 518.18 |
| 2000-09-12 | 1,151 | 1,170 | 1,151 | 1,160 | 7,000 | 527.27 |
| 2000-09-11 | 1,151 | 1,152 | 1,151 | 1,151 | 4,000 | 523.18 |
| 2000-09-08 | 1,152 | 1,160 | 1,150 | 1,150 | 10,000 | 522.73 |
| 2000-09-07 | 1,169 | 1,169 | 1,151 | 1,151 | 3,000 | 523.18 |
| 2000-09-06 | 1,175 | 1,175 | 1,175 | 1,175 | 3,000 | 534.09 |
| 2000-09-05 | 1,150 | 1,175 | 1,150 | 1,175 | 8,000 | 534.09 |
| 2000-09-04 | 1,150 | 1,179 | 1,150 | 1,170 | 11,000 | 531.82 |
| 2000-09-01 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 522.73 |
| 2000-08-31 | 1,180 | 1,180 | 1,151 | 1,151 | 6,000 | 523.18 |
| 2000-08-30 | 1,173 | 1,180 | 1,131 | 1,180 | 12,000 | 536.36 |
| 2000-08-29 | 1,221 | 1,221 | 1,172 | 1,172 | 15,000 | 532.73 |
| 2000-08-28 | 1,183 | 1,229 | 1,183 | 1,220 | 10,000 | 554.55 |
| 2000-08-25 | 1,162 | 1,183 | 1,162 | 1,183 | 8,000 | 537.73 |
| 2000-08-24 | 1,160 | 1,162 | 1,160 | 1,162 | 6,000 | 528.18 |
| 2000-08-23 | 1,190 | 1,190 | 1,160 | 1,160 | 11,000 | 527.27 |
| 2000-08-22 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 527.27 |
| 2000-08-21 | 1,170 | 1,170 | 1,130 | 1,160 | 7,000 | 527.27 |
| 2000-08-18 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 513.64 |
| 2000-08-17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 522.73 |
| 2000-08-16 | 1,149 | 1,150 | 1,149 | 1,150 | 3,000 | 522.73 |
| 2000-08-15 | 1,150 | 1,170 | 1,116 | 1,120 | 14,000 | 509.09 |
| 2000-08-11 | 1,169 | 1,169 | 1,150 | 1,150 | 5,000 | 522.73 |
| 2000-08-10 | 1,110 | 1,160 | 1,100 | 1,160 | 8,000 | 527.27 |
| 2000-08-09 | 1,100 | 1,160 | 1,100 | 1,100 | 14,000 | 500 |
| 2000-08-08 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 | 500 |
| 2000-08-07 | 1,102 | 1,110 | 1,101 | 1,110 | 17,000 | 504.55 |
| 2000-08-04 | 1,100 | 1,101 | 1,100 | 1,101 | 4,000 | 500.46 |
| 2000-08-03 | 1,130 | 1,131 | 1,101 | 1,131 | 10,000 | 514.09 |
| 2000-08-02 | 1,135 | 1,135 | 1,130 | 1,130 | 5,000 | 513.64 |
| 2000-08-01 | 1,130 | 1,130 | 1,090 | 1,130 | 21,000 | 513.64 |
| 2000-07-31 | 1,071 | 1,130 | 1,050 | 1,130 | 10,000 | 513.64 |
| 2000-07-28 | 1,155 | 1,155 | 1,120 | 1,131 | 9,000 | 514.09 |
| 2000-07-27 | 1,190 | 1,190 | 1,155 | 1,155 | 6,000 | 525 |
| 2000-07-26 | 1,220 | 1,220 | 1,188 | 1,188 | 16,000 | 540 |
| 2000-07-25 | 1,220 | 1,220 | 1,180 | 1,220 | 19,000 | 554.55 |
| 2000-07-24 | 1,251 | 1,251 | 1,210 | 1,210 | 15,000 | 550 |
| 2000-07-21 | 1,280 | 1,297 | 1,250 | 1,250 | 21,000 | 568.18 |
| 2000-07-19 | 1,279 | 1,280 | 1,260 | 1,270 | 15,000 | 577.27 |
| 2000-07-18 | 1,300 | 1,300 | 1,281 | 1,281 | 5,000 | 582.27 |
| 2000-07-17 | 1,312 | 1,320 | 1,284 | 1,290 | 15,000 | 586.36 |
| 2000-07-14 | 1,340 | 1,340 | 1,311 | 1,311 | 8,000 | 595.91 |
| 2000-07-13 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 613.64 |
| 2000-07-12 | 1,370 | 1,370 | 1,351 | 1,361 | 11,000 | 618.64 |
| 2000-07-11 | 1,329 | 1,360 | 1,329 | 1,360 | 21,000 | 618.18 |
| 2000-07-10 | 1,350 | 1,388 | 1,336 | 1,336 | 6,000 | 607.27 |
| 2000-07-07 | 1,326 | 1,326 | 1,323 | 1,324 | 6,000 | 601.82 |
| 2000-07-06 | 1,367 | 1,370 | 1,325 | 1,325 | 9,000 | 602.27 |
| 2000-07-05 | 1,360 | 1,415 | 1,360 | 1,370 | 11,000 | 622.73 |
| 2000-07-04 | 1,411 | 1,411 | 1,390 | 1,390 | 8,000 | 631.82 |
| 2000-07-03 | 1,395 | 1,400 | 1,360 | 1,400 | 18,000 | 636.36 |
| 2000-06-30 | 1,400 | 1,405 | 1,354 | 1,354 | 7,000 | 615.46 |
| 2000-06-29 | 1,342 | 1,391 | 1,342 | 1,380 | 16,000 | 627.27 |
| 2000-06-28 | 1,270 | 1,320 | 1,252 | 1,320 | 14,000 | 600 |
| 2000-06-27 | 1,289 | 1,299 | 1,251 | 1,251 | 15,000 | 568.64 |
| 2000-06-26 | 1,289 | 1,301 | 1,289 | 1,300 | 6,000 | 590.91 |
| 2000-06-23 | 1,260 | 1,290 | 1,260 | 1,289 | 5,000 | 585.91 |
| 2000-06-22 | 1,290 | 1,290 | 1,255 | 1,290 | 10,000 | 586.36 |
| 2000-06-21 | 1,310 | 1,310 | 1,290 | 1,290 | 5,000 | 586.36 |
| 2000-06-20 | 1,355 | 1,355 | 1,310 | 1,310 | 6,000 | 595.46 |
| 2000-06-19 | 1,420 | 1,420 | 1,351 | 1,355 | 8,000 | 615.91 |
| 2000-06-15 | 1,420 | 1,425 | 1,400 | 1,400 | 4,000 | 636.36 |
| 2000-06-14 | 1,381 | 1,400 | 1,362 | 1,400 | 4,000 | 636.36 |
| 2000-06-13 | 1,431 | 1,431 | 1,400 | 1,400 | 7,000 | 636.36 |
| 2000-06-12 | 1,333 | 1,440 | 1,333 | 1,430 | 9,000 | 650 |
| 2000-06-09 | 1,348 | 1,349 | 1,330 | 1,330 | 10,000 | 604.55 |
| 2000-06-08 | 1,355 | 1,355 | 1,320 | 1,350 | 8,000 | 613.64 |
| 2000-06-07 | 1,300 | 1,340 | 1,280 | 1,320 | 33,000 | 600 |
| 2000-06-06 | 1,280 | 1,280 | 1,270 | 1,280 | 17,000 | 581.82 |
| 2000-06-05 | 1,280 | 1,300 | 1,279 | 1,280 | 11,000 | 581.82 |
| 2000-06-02 | 1,281 | 1,281 | 1,250 | 1,260 | 10,000 | 572.73 |
| 2000-06-01 | 1,260 | 1,260 | 1,260 | 1,260 | 14,000 | 572.73 |
| 2000-05-31 | 1,300 | 1,300 | 1,260 | 1,260 | 11,000 | 572.73 |
| 2000-05-30 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 581.82 |
| 2000-05-29 | 1,290 | 1,290 | 1,250 | 1,280 | 9,000 | 581.82 |
| 2000-05-26 | 1,250 | 1,251 | 1,250 | 1,251 | 5,000 | 568.64 |
| 2000-05-25 | 1,247 | 1,300 | 1,247 | 1,300 | 13,000 | 590.91 |
| 2000-05-24 | 1,123 | 1,199 | 1,100 | 1,199 | 15,000 | 545 |
| 2000-05-23 | 1,271 | 1,271 | 1,180 | 1,190 | 21,000 | 540.91 |
| 2000-05-22 | 1,335 | 1,335 | 1,310 | 1,311 | 13,000 | 595.91 |
| 2000-05-19 | 1,351 | 1,351 | 1,330 | 1,334 | 14,000 | 606.36 |
| 2000-05-18 | 1,385 | 1,385 | 1,350 | 1,350 | 43,000 | 613.64 |
| 2000-05-17 | 1,435 | 1,435 | 1,400 | 1,430 | 13,000 | 650 |
| 2000-05-16 | 1,450 | 1,456 | 1,430 | 1,435 | 10,000 | 652.27 |
| 2000-05-15 | 1,452 | 1,453 | 1,431 | 1,450 | 22,000 | 659.09 |
| 2000-05-12 | 1,450 | 1,480 | 1,450 | 1,480 | 6,000 | 672.73 |
| 2000-05-11 | 1,445 | 1,450 | 1,445 | 1,450 | 5,000 | 659.09 |
| 2000-05-10 | 1,500 | 1,500 | 1,460 | 1,465 | 6,000 | 665.91 |
| 2000-05-09 | 1,560 | 1,560 | 1,510 | 1,510 | 9,000 | 686.36 |
| 2000-05-08 | 1,590 | 1,600 | 1,560 | 1,560 | 6,000 | 709.09 |
| 2000-05-02 | 1,452 | 1,530 | 1,452 | 1,530 | 10,000 | 695.46 |
| 2000-05-01 | 1,470 | 1,470 | 1,432 | 1,443 | 9,000 | 655.91 |
| 2000-04-28 | 1,480 | 1,500 | 1,460 | 1,480 | 15,000 | 672.73 |
| 2000-04-27 | 1,520 | 1,520 | 1,460 | 1,460 | 7,000 | 663.64 |
| 2000-04-26 | 1,670 | 1,670 | 1,510 | 1,570 | 13,000 | 713.64 |
| 2000-04-25 | 1,550 | 1,560 | 1,550 | 1,550 | 8,000 | 704.55 |
| 2000-04-24 | 1,660 | 1,720 | 1,600 | 1,600 | 21,000 | 727.27 |
| 2000-04-21 | 1,540 | 1,640 | 1,530 | 1,601 | 28,000 | 727.73 |
| 2000-04-20 | 1,411 | 1,500 | 1,411 | 1,500 | 14,000 | 681.82 |
| 2000-04-19 | 1,380 | 1,422 | 1,380 | 1,411 | 17,000 | 641.36 |
| 2000-04-18 | 1,361 | 1,400 | 1,350 | 1,360 | 23,000 | 618.18 |
| 2000-04-17 | 1,310 | 1,330 | 1,310 | 1,310 | 55,000 | 595.46 |
| 2000-04-14 | 1,500 | 1,580 | 1,440 | 1,580 | 55,000 | 718.18 |
| 2000-04-13 | 1,670 | 1,691 | 1,600 | 1,650 | 15,000 | 750 |
| 2000-04-12 | 1,740 | 1,750 | 1,700 | 1,750 | 7,000 | 795.46 |
| 2000-04-11 | 1,830 | 1,830 | 1,770 | 1,770 | 16,000 | 804.55 |
| 2000-04-10 | 1,780 | 1,800 | 1,750 | 1,800 | 25,000 | 818.18 |
| 2000-04-07 | 1,661 | 1,750 | 1,661 | 1,750 | 12,000 | 795.46 |
| 2000-04-06 | 1,720 | 1,779 | 1,649 | 1,650 | 10,000 | 750 |
| 2000-04-05 | 1,651 | 1,750 | 1,500 | 1,750 | 38,000 | 795.46 |
| 2000-04-04 | 1,799 | 1,799 | 1,670 | 1,681 | 58,000 | 764.09 |
| 2000-04-03 | 1,950 | 1,950 | 1,852 | 1,852 | 41,000 | 841.82 |
| 2000-03-31 | 1,990 | 2,010 | 1,931 | 1,950 | 21,000 | 886.36 |
| 2000-03-30 | 2,190 | 2,200 | 2,070 | 2,070 | 17,000 | 940.91 |
| 2000-03-29 | 2,050 | 2,230 | 2,050 | 2,160 | 31,000 | 981.82 |
| 2000-03-28 | 2,040 | 2,050 | 1,940 | 1,955 | 23,000 | 888.64 |
| 2000-03-27 | 2,020 | 2,070 | 1,930 | 2,000 | 52,000 | 909.09 |
| 2000-03-24 | 2,125 | 2,160 | 2,100 | 2,140 | 46,000 | 972.73 |
| 2000-03-23 | 2,200 | 2,300 | 2,160 | 2,200 | 38,000 | 1,000 |
| 2000-03-22 | 2,340 | 2,440 | 2,220 | 2,220 | 44,000 | 1,009.09 |
| 2000-03-21 | 2,505 | 2,505 | 2,320 | 2,330 | 24,000 | 1,059.09 |
| 2000-03-17 | 2,690 | 2,690 | 2,460 | 2,480 | 51,000 | 1,127.27 |
| 2000-03-16 | 2,800 | 2,800 | 2,530 | 2,545 | 56,000 | 1,156.82 |
| 2000-03-15 | 2,000 | 2,800 | 2,000 | 2,800 | 338,000 | 1,272.73 |
| 2000-03-14 | 2,270 | 2,490 | 2,270 | 2,400 | 140,000 | 1,090.91 |
| 2000-03-10 | 3,080 | 3,500 | 2,730 | 2,910 | 489,000 | 1,322.73 |
| 2000-03-09 | 3,080 | 3,080 | 3,080 | 3,080 | 559,000 | 1,400 |
| 2000-03-07 | 1,980 | 2,000 | 1,960 | 2,000 | 407,000 | 909.09 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
