4746 (株)東計電算の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,040	1,042	1,033	1,034	4,200	517
2011-12-29	1,038	1,068	1,028	1,041	12,900	520.50
2011-12-28	1,033	1,052	1,030	1,052	26,800	526
2011-12-27	1,100	1,105	1,097	1,101	36,000	550.50
2011-12-26	1,101	1,115	1,090	1,104	20,500	552
2011-12-22	1,116	1,119	1,115	1,115	8,300	557.50
2011-12-21	1,115	1,120	1,115	1,118	7,700	559
2011-12-20	1,113	1,120	1,111	1,114	6,700	557
2011-12-19	1,121	1,121	1,110	1,115	5,100	557.50
2011-12-16	1,121	1,124	1,120	1,121	2,800	560.50
2011-12-15	1,129	1,129	1,120	1,120	7,600	560
2011-12-14	1,123	1,129	1,123	1,129	4,000	564.50
2011-12-13	1,125	1,128	1,124	1,127	4,300	563.50
2011-12-12	1,125	1,126	1,123	1,124	3,600	562
2011-12-09	1,122	1,126	1,118	1,125	8,200	562.50
2011-12-08	1,123	1,126	1,121	1,123	2,500	561.50
2011-12-07	1,114	1,122	1,114	1,122	3,400	561
2011-12-06	1,113	1,123	1,112	1,114	6,400	557
2011-12-05	1,118	1,120	1,109	1,114	3,600	557
2011-12-02	1,118	1,118	1,105	1,118	800	559
2011-12-01	1,118	1,118	1,105	1,118	2,200	559
2011-11-30	1,106	1,110	1,096	1,101	1,800	550.50
2011-11-29	1,092	1,114	1,090	1,114	2,400	557
2011-11-28	1,089	1,098	1,088	1,098	1,500	549
2011-11-25	1,086	1,097	1,086	1,088	1,900	544
2011-11-24	1,081	1,099	1,081	1,098	1,500	549
2011-11-22	1,086	1,099	1,086	1,087	1,700	543.50
2011-11-21	1,094	1,095	1,088	1,090	1,800	545
2011-11-18	1,096	1,098	1,096	1,096	1,300	548
2011-11-17	1,096	1,114	1,096	1,114	2,700	557
2011-11-16	1,111	1,111	1,096	1,096	2,800	548
2011-11-15	1,120	1,120	1,118	1,118	1,600	559
2011-11-14	1,122	1,124	1,101	1,103	1,000	551.50
2011-11-11	1,096	1,123	1,091	1,101	1,100	550.50
2011-11-10	1,108	1,117	1,098	1,109	1,400	554.50
2011-11-09	1,118	1,118	1,090	1,109	4,200	554.50
2011-11-08	1,112	1,117	1,110	1,115	2,100	557.50
2011-11-07	1,123	1,124	1,121	1,121	900	560.50
2011-11-04	1,127	1,128	1,112	1,116	700	558
2011-11-02	1,113	1,117	1,110	1,111	2,600	555.50
2011-11-01	1,117	1,125	1,115	1,124	2,200	562
2011-10-31	1,111	1,129	1,111	1,126	2,100	563
2011-10-28	1,097	1,115	1,097	1,110	2,400	555
2011-10-27	1,102	1,102	1,085	1,100	2,400	550
2011-10-26	1,100	1,105	1,096	1,102	1,200	551
2011-10-25	1,103	1,103	1,100	1,103	1,000	551.50
2011-10-24	1,106	1,106	1,103	1,103	900	551.50
2011-10-21	1,105	1,117	1,105	1,105	500	552.50
2011-10-20	1,117	1,117	1,104	1,105	600	552.50
2011-10-19	1,103	1,116	1,103	1,105	800	552.50
2011-10-18	1,115	1,115	1,111	1,112	1,800	556
2011-10-17	1,117	1,124	1,115	1,115	1,000	557.50
2011-10-14	1,125	1,130	1,116	1,120	1,700	560
2011-10-13	1,113	1,125	1,113	1,125	800	562.50
2011-10-12	1,096	1,125	1,096	1,113	2,500	556.50
2011-10-11	1,117	1,130	1,095	1,120	1,900	560
2011-10-07	1,107	1,109	1,092	1,095	700	547.50
2011-10-06	1,099	1,100	1,089	1,100	1,600	550
2011-10-05	1,099	1,100	1,095	1,095	2,300	547.50
2011-10-04	1,100	1,105	1,097	1,099	1,100	549.50
2011-10-03	1,103	1,103	1,097	1,100	2,700	550
2011-09-30	1,100	1,109	1,099	1,109	1,700	554.50
2011-09-29	1,081	1,096	1,081	1,096	3,000	548
2011-09-28	1,075	1,089	1,062	1,080	2,600	540
2011-09-27	1,074	1,074	1,034	1,069	4,700	534.50
2011-09-26	1,053	1,054	1,030	1,044	2,200	522
2011-09-22	1,066	1,066	1,054	1,054	1,200	527
2011-09-21	1,061	1,070	1,061	1,067	1,000	533.50
2011-09-20	1,063	1,070	1,061	1,061	2,400	530.50
2011-09-16	1,072	1,093	1,072	1,093	5,400	546.50
2011-09-15	1,079	1,092	1,077	1,080	2,500	540
2011-09-14	1,096	1,100	1,077	1,077	3,900	538.50
2011-09-13	1,074	1,100	1,074	1,095	4,700	547.50
2011-09-12	1,080	1,107	1,067	1,074	7,300	537
2011-09-09	1,089	1,094	1,073	1,087	5,800	543.50
2011-09-08	1,085	1,086	1,069	1,086	700	543
2011-09-07	1,058	1,084	1,058	1,084	2,100	542
2011-09-06	1,070	1,070	1,050	1,057	4,600	528.50
2011-09-05	1,071	1,072	1,070	1,070	800	535
2011-09-02	1,076	1,089	1,073	1,085	4,300	542.50
2011-09-01	1,073	1,085	1,073	1,076	2,500	538
2011-08-31	1,086	1,086	1,080	1,080	2,000	540
2011-08-30	1,088	1,088	1,074	1,086	2,400	543
2011-08-29	1,081	1,088	1,070	1,088	2,700	544
2011-08-26	1,078	1,081	1,078	1,081	800	540.50
2011-08-25	1,081	1,082	1,055	1,069	2,800	534.50
2011-08-24	1,081	1,082	1,063	1,081	1,500	540.50
2011-08-23	1,080	1,082	1,070	1,073	2,500	536.50
2011-08-22	1,077	1,080	1,068	1,068	4,200	534
2011-08-19	1,061	1,076	1,061	1,076	2,400	538
2011-08-18	1,080	1,082	1,069	1,072	3,300	536
2011-08-17	1,078	1,081	1,073	1,077	2,400	538.50
2011-08-16	1,080	1,083	1,067	1,079	2,300	539.50
2011-08-15	1,074	1,077	1,066	1,077	3,900	538.50
2011-08-12	1,055	1,059	1,048	1,051	2,100	525.50
2011-08-11	1,050	1,050	1,018	1,048	2,000	524
2011-08-10	1,020	1,054	1,014	1,054	4,700	527
2011-08-09	1,010	1,011	1,000	1,008	6,300	504
2011-08-08	1,020	1,029	1,019	1,020	5,300	510
2011-08-05	1,036	1,036	1,025	1,030	5,200	515
2011-08-04	1,039	1,043	1,039	1,040	1,000	520
2011-08-03	1,055	1,060	1,043	1,043	4,200	521.50
2011-08-02	1,062	1,064	1,056	1,056	2,100	528
2011-08-01	1,060	1,080	1,060	1,061	2,300	530.50
2011-07-29	1,066	1,066	1,062	1,062	1,200	531
2011-07-28	1,064	1,065	1,060	1,065	3,000	532.50
2011-07-27	1,081	1,088	1,070	1,070	1,000	535
2011-07-26	1,084	1,085	1,082	1,083	1,000	541.50
2011-07-25	1,081	1,084	1,081	1,081	1,000	540.50
2011-07-22	1,088	1,096	1,080	1,089	1,200	544.50
2011-07-21	1,091	1,091	1,051	1,084	3,800	542
2011-07-20	1,090	1,091	1,078	1,091	1,500	545.50
2011-07-19	1,065	1,090	1,065	1,090	1,500	545
2011-07-15	1,095	1,095	1,075	1,075	4,400	537.50
2011-07-14	1,068	1,075	1,068	1,075	2,700	537.50
2011-07-13	1,063	1,073	1,063	1,068	1,700	534
2011-07-12	1,060	1,075	1,060	1,075	2,100	537.50
2011-07-11	1,060	1,077	1,060	1,069	2,600	534.50
2011-07-08	1,061	1,081	1,061	1,069	6,000	534.50
2011-07-07	1,062	1,063	1,051	1,061	2,200	530.50
2011-07-06	1,050	1,064	1,050	1,059	2,700	529.50
2011-07-05	1,050	1,068	1,050	1,054	3,100	527
2011-07-04	1,050	1,056	1,050	1,054	1,300	527
2011-07-01	1,040	1,060	1,040	1,049	2,200	524.50
2011-06-30	1,039	1,053	1,039	1,052	1,200	526
2011-06-29	1,045	1,045	1,040	1,040	1,200	520
2011-06-28	1,041	1,063	1,041	1,044	1,200	522
2011-06-27	1,049	1,068	1,049	1,051	3,300	525.50
2011-06-24	1,050	1,050	1,040	1,049	700	524.50
2011-06-23	1,034	1,049	1,034	1,049	1,000	524.50
2011-06-22	1,026	1,050	1,026	1,050	3,200	525
2011-06-21	1,025	1,036	1,025	1,031	1,600	515.50
2011-06-20	1,025	1,036	1,025	1,028	1,800	514
2011-06-17	1,031	1,033	1,025	1,025	3,400	512.50
2011-06-16	1,040	1,040	1,031	1,031	1,200	515.50
2011-06-15	1,044	1,044	1,040	1,040	4,700	520
2011-06-14	1,031	1,044	1,031	1,044	4,000	522
2011-06-13	1,030	1,031	1,030	1,031	1,400	515.50
2011-06-10	1,019	1,030	1,019	1,030	6,200	515
2011-06-09	1,034	1,034	1,023	1,024	1,200	512
2011-06-08	1,030	1,033	1,023	1,023	2,100	511.50
2011-06-07	1,038	1,038	1,030	1,030	700	515
2011-06-06	1,038	1,038	1,028	1,029	1,100	514.50
2011-06-03	1,034	1,036	1,034	1,035	1,700	517.50
2011-06-02	1,034	1,034	1,033	1,033	2,100	516.50
2011-06-01	1,028	1,034	1,024	1,034	700	517
2011-05-31	1,029	1,030	1,028	1,028	2,100	514
2011-05-30	1,021	1,024	1,021	1,021	1,600	510.50
2011-05-27	1,021	1,023	1,020	1,020	2,200	510
2011-05-26	1,018	1,022	1,018	1,021	4,800	510.50
2011-05-25	1,019	1,019	1,017	1,017	200	508.50
2011-05-24	1,016	1,018	1,016	1,018	1,300	509
2011-05-23	1,021	1,021	1,015	1,016	1,400	508
2011-05-20	1,023	1,030	1,020	1,020	1,400	510
2011-05-19	1,023	1,027	1,021	1,023	2,200	511.50
2011-05-18	1,020	1,027	1,019	1,019	2,400	509.50
2011-05-17	1,020	1,020	1,010	1,014	3,900	507
2011-05-16	1,031	1,032	1,027	1,027	2,600	513.50
2011-05-13	1,042	1,042	1,033	1,034	5,900	517
2011-05-12	1,051	1,053	1,051	1,052	1,700	526
2011-05-11	1,054	1,054	1,051	1,051	1,700	525.50
2011-05-10	1,053	1,057	1,050	1,054	2,700	527
2011-05-09	1,064	1,064	1,053	1,053	1,500	526.50
2011-05-06	1,072	1,072	1,064	1,065	500	532.50
2011-05-02	1,065	1,070	1,065	1,070	500	535
2011-04-28	1,079	1,079	1,024	1,044	3,200	522
2011-04-27	1,061	1,061	1,054	1,055	1,000	527.50
2011-04-26	1,069	1,076	1,061	1,061	2,200	530.50
2011-04-25	1,073	1,075	1,073	1,075	1,400	537.50
2011-04-22	1,071	1,073	1,071	1,073	1,600	536.50
2011-04-21	1,070	1,070	1,060	1,062	1,400	531
2011-04-20	1,068	1,069	1,055	1,055	1,400	527.50
2011-04-19	1,070	1,070	1,067	1,068	1,600	534
2011-04-18	1,071	1,072	1,071	1,072	1,900	536
2011-04-15	1,073	1,075	1,072	1,075	12,300	537.50
2011-04-14	1,060	1,073	1,060	1,073	3,100	536.50
2011-04-13	1,071	1,074	1,071	1,073	1,800	536.50
2011-04-12	1,073	1,078	1,073	1,074	4,000	537
2011-04-11	1,070	1,077	1,070	1,073	2,200	536.50
2011-04-08	1,032	1,063	1,032	1,060	3,400	530
2011-04-07	1,050	1,080	1,036	1,050	1,400	525
2011-04-06	1,054	1,055	1,028	1,035	3,400	517.50
2011-04-05	1,050	1,080	1,049	1,050	2,700	525
2011-04-04	1,084	1,097	1,051	1,059	1,500	529.50
2011-04-01	1,085	1,099	1,080	1,084	2,900	542
2011-03-31	1,097	1,097	1,081	1,095	2,800	547.50
2011-03-30	1,075	1,100	1,050	1,100	4,800	550
2011-03-29	1,030	1,045	1,029	1,045	1,800	522.50
2011-03-28	1,055	1,055	1,032	1,034	3,600	517
2011-03-25	1,052	1,053	1,026	1,035	2,800	517.50
2011-03-24	1,053	1,053	1,040	1,045	3,200	522.50
2011-03-23	1,062	1,062	1,050	1,052	1,600	526
2011-03-22	1,049	1,079	1,049	1,062	3,600	531
2011-03-18	1,011	1,049	1,011	1,049	6,800	524.50
2011-03-17	970	1,025	955	1,008	7,400	504
2011-03-16	939	1,030	931	1,000	9,800	500
2011-03-15	1,000	1,026	930	954	16,200	477
2011-03-14	914	1,030	914	971	18,400	485.50
2011-03-11	1,120	1,120	1,109	1,109	11,400	554.50
2011-03-10	1,125	1,127	1,121	1,121	4,000	560.50
2011-03-09	1,128	1,130	1,123	1,125	4,200	562.50
2011-03-08	1,123	1,151	1,123	1,127	4,500	563.50
2011-03-07	1,135	1,137	1,120	1,121	7,000	560.50
2011-03-04	1,144	1,145	1,135	1,135	5,800	567.50
2011-03-03	1,135	1,143	1,135	1,143	3,800	571.50
2011-03-02	1,144	1,144	1,127	1,128	5,300	564
2011-03-01	1,142	1,145	1,140	1,144	6,400	572
2011-02-28	1,117	1,135	1,117	1,134	4,800	567
2011-02-25	1,133	1,133	1,120	1,130	7,700	565
2011-02-24	1,144	1,145	1,127	1,129	7,300	564.50
2011-02-23	1,144	1,150	1,144	1,144	6,500	572
2011-02-22	1,149	1,149	1,144	1,147	4,300	573.50
2011-02-21	1,152	1,152	1,144	1,145	6,700	572.50
2011-02-18	1,160	1,160	1,146	1,146	11,400	573
2011-02-17	1,170	1,174	1,150	1,160	5,800	580
2011-02-16	1,155	1,175	1,155	1,170	6,500	585
2011-02-15	1,188	1,188	1,167	1,167	7,700	583.50
2011-02-14	1,180	1,188	1,177	1,183	5,600	591.50
2011-02-10	1,182	1,187	1,171	1,174	5,300	587
2011-02-09	1,175	1,184	1,175	1,182	4,200	591
2011-02-08	1,178	1,180	1,168	1,178	6,500	589
2011-02-07	1,188	1,188	1,176	1,178	4,700	589
2011-02-04	1,176	1,176	1,167	1,170	3,000	585
2011-02-03	1,160	1,182	1,158	1,179	6,800	589.50
2011-02-02	1,186	1,186	1,175	1,175	5,700	587.50
2011-02-01	1,185	1,186	1,170	1,172	2,500	586
2011-01-31	1,170	1,170	1,143	1,169	4,900	584.50
2011-01-28	1,184	1,184	1,144	1,172	8,700	586
2011-01-27	1,178	1,187	1,176	1,184	6,200	592
2011-01-26	1,177	1,178	1,171	1,171	5,200	585.50
2011-01-25	1,167	1,176	1,165	1,172	6,400	586
2011-01-24	1,169	1,169	1,151	1,165	6,700	582.50
2011-01-21	1,182	1,182	1,169	1,169	7,600	584.50
2011-01-20	1,180	1,182	1,176	1,179	5,700	589.50
2011-01-19	1,177	1,179	1,167	1,178	10,400	589
2011-01-18	1,167	1,170	1,167	1,170	1,400	585
2011-01-17	1,175	1,175	1,167	1,170	8,100	585
2011-01-14	1,180	1,180	1,174	1,177	4,700	588.50
2011-01-13	1,196	1,196	1,175	1,177	7,200	588.50
2011-01-12	1,182	1,182	1,160	1,169	11,000	584.50
2011-01-11	1,146	1,156	1,146	1,152	8,500	576
2011-01-07	1,141	1,155	1,140	1,148	7,900	574
2011-01-06	1,141	1,146	1,138	1,139	15,100	569.50
2011-01-05	1,153	1,155	1,140	1,145	10,200	572.50
2011-01-04	1,164	1,164	1,147	1,156	5,300	578

分割・併合履歴： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株

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

4746 (株)東計電算 の時系列データ [2011年度]

4746 (株)東計電算の時系列データ [2011年度]