4746 (株)東計電算の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,231	1,231	1,209	1,211	17,600	605.50
2012-12-27	1,249	1,249	1,231	1,232	12,100	616
2012-12-26	1,268	1,268	1,212	1,237	49,000	618.50
2012-12-25	1,301	1,307	1,300	1,301	67,900	650.50
2012-12-21	1,306	1,312	1,301	1,302	19,400	651
2012-12-20	1,305	1,310	1,300	1,300	21,300	650
2012-12-19	1,263	1,311	1,263	1,304	41,000	652
2012-12-18	1,279	1,285	1,279	1,282	16,700	641
2012-12-17	1,263	1,279	1,260	1,278	15,500	639
2012-12-14	1,260	1,276	1,253	1,265	20,000	632.50
2012-12-13	1,248	1,261	1,247	1,261	9,300	630.50
2012-12-12	1,257	1,257	1,248	1,249	10,100	624.50
2012-12-11	1,262	1,262	1,251	1,257	9,900	628.50
2012-12-10	1,262	1,265	1,260	1,263	7,800	631.50
2012-12-07	1,267	1,270	1,261	1,269	7,000	634.50
2012-12-06	1,270	1,270	1,261	1,269	10,300	634.50
2012-12-05	1,270	1,272	1,264	1,272	7,900	636
2012-12-04	1,274	1,276	1,270	1,274	6,800	637
2012-12-03	1,274	1,278	1,270	1,274	9,900	637
2012-11-30	1,286	1,291	1,250	1,278	18,600	639
2012-11-29	1,291	1,294	1,277	1,281	7,900	640.50
2012-11-28	1,287	1,350	1,236	1,276	26,900	638
2012-11-27	1,255	1,286	1,248	1,286	11,800	643
2012-11-26	1,234	1,260	1,233	1,254	12,200	627
2012-11-22	1,239	1,240	1,230	1,232	7,900	616
2012-11-21	1,218	1,235	1,215	1,230	14,100	615
2012-11-20	1,210	1,220	1,199	1,210	11,200	605
2012-11-19	1,189	1,199	1,189	1,199	6,200	599.50
2012-11-16	1,176	1,186	1,170	1,186	6,300	593
2012-11-15	1,175	1,179	1,175	1,178	6,000	589
2012-11-14	1,174	1,177	1,170	1,173	4,100	586.50
2012-11-13	1,164	1,175	1,164	1,174	9,900	587
2012-11-12	1,170	1,180	1,161	1,166	6,800	583
2012-11-09	1,165	1,171	1,158	1,167	5,200	583.50
2012-11-08	1,165	1,172	1,154	1,160	11,100	580
2012-11-07	1,162	1,172	1,160	1,172	4,800	586
2012-11-06	1,152	1,160	1,151	1,160	7,000	580
2012-11-05	1,140	1,151	1,140	1,150	6,500	575
2012-11-02	1,139	1,142	1,133	1,138	6,000	569
2012-11-01	1,138	1,138	1,132	1,136	2,100	568
2012-10-31	1,134	1,137	1,128	1,129	5,600	564.50
2012-10-30	1,132	1,135	1,128	1,132	7,000	566
2012-10-29	1,126	1,130	1,125	1,129	4,300	564.50
2012-10-26	1,128	1,129	1,124	1,126	4,200	563
2012-10-25	1,128	1,129	1,125	1,127	1,800	563.50
2012-10-24	1,122	1,129	1,122	1,126	1,600	563
2012-10-23	1,129	1,132	1,123	1,128	2,900	564
2012-10-22	1,128	1,130	1,112	1,129	5,000	564.50
2012-10-19	1,116	1,120	1,110	1,120	4,900	560
2012-10-18	1,111	1,121	1,110	1,116	4,300	558
2012-10-17	1,108	1,115	1,104	1,110	3,600	555
2012-10-16	1,109	1,109	1,106	1,108	2,400	554
2012-10-15	1,102	1,107	1,102	1,105	3,100	552.50
2012-10-12	1,113	1,115	1,101	1,102	5,100	551
2012-10-11	1,116	1,116	1,105	1,105	2,200	552.50
2012-10-10	1,105	1,126	1,104	1,107	4,400	553.50
2012-10-09	1,108	1,110	1,104	1,104	4,100	552
2012-10-05	1,102	1,106	1,102	1,105	1,100	552.50
2012-10-04	1,101	1,104	1,100	1,104	2,100	552
2012-10-03	1,107	1,107	1,100	1,100	3,100	550
2012-10-02	1,104	1,111	1,101	1,103	1,700	551.50
2012-10-01	1,110	1,110	1,098	1,104	2,500	552
2012-09-28	1,110	1,110	1,102	1,102	1,500	551
2012-09-27	1,112	1,112	1,096	1,108	4,000	554
2012-09-26	1,100	1,113	1,098	1,113	4,100	556.50
2012-09-25	1,091	1,099	1,091	1,099	2,700	549.50
2012-09-24	1,098	1,100	1,091	1,095	2,500	547.50
2012-09-21	1,098	1,098	1,098	1,098	500	549
2012-09-20	1,098	1,098	1,095	1,098	900	549
2012-09-19	1,097	1,098	1,091	1,098	2,200	549
2012-09-18	1,097	1,098	1,096	1,097	4,000	548.50
2012-09-14	1,096	1,096	1,090	1,095	6,200	547.50
2012-09-13	1,093	1,094	1,091	1,094	1,700	547
2012-09-12	1,083	1,092	1,080	1,092	1,900	546
2012-09-11	1,086	1,086	1,076	1,085	1,400	542.50
2012-09-10	1,085	1,085	1,076	1,082	2,300	541
2012-09-07	1,071	1,079	1,067	1,069	2,200	534.50
2012-09-06	1,088	1,088	1,067	1,071	3,400	535.50
2012-09-05	1,079	1,092	1,066	1,090	3,100	545
2012-09-04	1,087	1,092	1,061	1,079	2,000	539.50
2012-09-03	1,092	1,093	1,087	1,087	2,600	543.50
2012-08-31	1,090	1,094	1,090	1,090	1,100	545
2012-08-30	1,092	1,092	1,086	1,086	2,300	543
2012-08-29	1,081	1,092	1,081	1,090	500	545
2012-08-28	1,094	1,095	1,080	1,080	3,900	540
2012-08-27	1,088	1,093	1,087	1,093	900	546.50
2012-08-24	1,079	1,086	1,079	1,082	1,400	541
2012-08-23	1,082	1,086	1,080	1,084	900	542
2012-08-22	1,085	1,085	1,082	1,082	900	541
2012-08-21	1,087	1,088	1,085	1,088	1,000	544
2012-08-20	1,086	1,090	1,081	1,081	3,400	540.50
2012-08-17	1,062	1,089	1,062	1,086	6,200	543
2012-08-16	1,088	1,092	1,072	1,092	2,600	546
2012-08-15	1,085	1,085	1,073	1,085	1,800	542.50
2012-08-14	1,065	1,080	1,065	1,080	2,400	540
2012-08-13	1,074	1,079	1,074	1,079	900	539.50
2012-08-10	1,074	1,074	1,070	1,074	1,300	537
2012-08-09	1,060	1,074	1,060	1,074	4,100	537
2012-08-08	1,070	1,074	1,060	1,069	2,900	534.50
2012-08-07	1,097	1,130	1,051	1,070	19,300	535
2012-08-06	1,036	1,038	1,020	1,037	2,500	518.50
2012-08-03	1,027	1,033	1,025	1,032	1,100	516
2012-08-02	1,031	1,036	1,027	1,027	900	513.50
2012-08-01	1,036	1,036	1,036	1,036	800	518
2012-07-31	1,031	1,031	1,026	1,026	1,500	513
2012-07-30	1,032	1,037	1,032	1,037	600	518.50
2012-07-27	1,035	1,035	1,030	1,033	700	516.50
2012-07-26	1,027	1,039	1,027	1,034	1,400	517
2012-07-25	1,028	1,039	1,027	1,027	2,300	513.50
2012-07-24	1,048	1,048	1,025	1,030	3,200	515
2012-07-23	1,046	1,050	1,035	1,035	2,700	517.50
2012-07-20	1,043	1,044	1,034	1,034	2,500	517
2012-07-19	1,043	1,050	1,043	1,050	1,700	525
2012-07-18	1,035	1,044	1,035	1,043	1,000	521.50
2012-07-17	1,044	1,045	1,033	1,034	1,600	517
2012-07-13	1,033	1,033	1,027	1,027	2,700	513.50
2012-07-12	1,041	1,041	1,018	1,030	7,100	515
2012-07-11	1,049	1,050	1,041	1,041	800	520.50
2012-07-10	1,036	1,050	1,036	1,045	1,200	522.50
2012-07-09	1,039	1,051	1,039	1,049	1,700	524.50
2012-07-06	1,037	1,041	1,035	1,038	2,300	519
2012-07-05	1,035	1,050	1,035	1,040	2,500	520
2012-07-04	1,052	1,052	1,046	1,050	500	525
2012-07-03	1,039	1,050	1,039	1,049	1,500	524.50
2012-07-02	1,037	1,049	1,037	1,041	2,300	520.50
2012-06-29	1,039	1,040	1,024	1,037	2,400	518.50
2012-06-28	1,036	1,044	1,023	1,040	1,800	520
2012-06-27	1,022	1,036	1,020	1,036	1,500	518
2012-06-26	1,026	1,039	1,022	1,022	900	511
2012-06-25	1,027	1,031	1,025	1,025	1,600	512.50
2012-06-22	1,030	1,033	1,021	1,033	1,900	516.50
2012-06-21	1,022	1,030	1,022	1,030	200	515
2012-06-20	1,016	1,022	1,016	1,022	500	511
2012-06-19	1,016	1,028	1,015	1,015	300	507.50
2012-06-18	1,015	1,023	1,015	1,015	1,500	507.50
2012-06-15	1,034	1,034	1,011	1,014	5,400	507
2012-06-14	1,016	1,020	1,016	1,020	1,100	510
2012-06-13	1,028	1,029	1,014	1,014	1,400	507
2012-06-12	1,011	1,028	1,011	1,028	2,800	514
2012-06-11	1,018	1,032	1,018	1,018	1,600	509
2012-06-08	1,027	1,029	1,017	1,018	4,300	509
2012-06-07	1,020	1,022	1,012	1,022	1,000	511
2012-06-06	1,010	1,024	1,010	1,024	700	512
2012-06-05	1,009	1,020	1,001	1,020	2,900	510
2012-06-04	1,007	1,010	1,007	1,009	1,400	504.50
2012-06-01	1,016	1,017	1,012	1,012	2,400	506
2012-05-31	1,016	1,022	1,016	1,017	1,300	508.50
2012-05-30	1,016	1,023	1,016	1,022	3,000	511
2012-05-29	1,021	1,021	1,012	1,015	2,900	507.50
2012-05-28	1,030	1,030	1,019	1,021	900	510.50
2012-05-25	1,021	1,025	1,016	1,020	2,600	510
2012-05-24	1,025	1,028	1,022	1,028	900	514
2012-05-23	1,022	1,025	1,022	1,024	2,900	512
2012-05-22	1,023	1,035	1,020	1,021	3,200	510.50
2012-05-21	1,024	1,025	1,022	1,022	1,100	511
2012-05-18	1,032	1,032	1,020	1,028	3,400	514
2012-05-17	1,039	1,040	1,036	1,040	1,100	520
2012-05-16	1,046	1,048	1,040	1,048	800	524
2012-05-15	1,055	1,055	1,040	1,047	2,600	523.50
2012-05-14	1,056	1,058	1,046	1,055	2,500	527.50
2012-05-11	1,050	1,055	1,045	1,047	3,700	523.50
2012-05-10	1,053	1,060	1,050	1,050	1,100	525
2012-05-09	1,049	1,053	1,049	1,053	1,200	526.50
2012-05-08	1,049	1,063	1,049	1,063	2,100	531.50
2012-05-07	1,050	1,051	1,046	1,047	2,500	523.50
2012-05-02	1,051	1,052	1,051	1,052	400	526
2012-05-01	1,058	1,058	1,050	1,050	1,000	525
2012-04-27	1,062	1,062	1,052	1,058	1,300	529
2012-04-26	1,051	1,063	1,051	1,063	900	531.50
2012-04-25	1,050	1,065	1,050	1,050	1,300	525
2012-04-24	1,055	1,055	1,050	1,050	1,700	525
2012-04-23	1,057	1,060	1,054	1,055	900	527.50
2012-04-20	1,054	1,060	1,054	1,060	2,600	530
2012-04-19	1,067	1,068	1,059	1,060	1,000	530
2012-04-18	1,066	1,070	1,057	1,068	1,100	534
2012-04-17	1,074	1,074	1,060	1,061	2,900	530.50
2012-04-16	1,056	1,074	1,055	1,068	2,700	534
2012-04-13	1,089	1,089	1,056	1,067	13,500	533.50
2012-04-12	1,060	1,064	1,056	1,062	2,100	531
2012-04-11	1,052	1,057	1,051	1,055	2,100	527.50
2012-04-10	1,052	1,058	1,051	1,054	2,600	527
2012-04-09	1,058	1,061	1,058	1,058	1,900	529
2012-04-06	1,068	1,068	1,056	1,064	4,200	532
2012-04-05	1,067	1,072	1,066	1,068	3,000	534
2012-04-04	1,070	1,078	1,066	1,072	4,700	536
2012-04-03	1,065	1,066	1,062	1,066	1,800	533
2012-04-02	1,057	1,070	1,057	1,064	4,000	532
2012-03-30	1,063	1,063	1,052	1,056	2,000	528
2012-03-29	1,047	1,054	1,047	1,052	2,800	526
2012-03-28	1,045	1,056	1,045	1,047	2,800	523.50
2012-03-27	1,046	1,055	1,044	1,053	4,300	526.50
2012-03-26	1,055	1,055	1,041	1,046	5,100	523
2012-03-23	1,046	1,050	1,041	1,043	5,300	521.50
2012-03-22	1,053	1,055	1,045	1,052	2,400	526
2012-03-21	1,050	1,054	1,044	1,044	6,500	522
2012-03-19	1,054	1,060	1,054	1,054	4,500	527
2012-03-16	1,045	1,053	1,043	1,052	5,400	526
2012-03-15	1,038	1,044	1,038	1,043	4,100	521.50
2012-03-14	1,037	1,047	1,037	1,040	5,700	520
2012-03-13	1,037	1,041	1,036	1,038	4,800	519
2012-03-12	1,035	1,038	1,033	1,033	1,500	516.50
2012-03-09	1,038	1,038	1,032	1,038	6,500	519
2012-03-08	1,035	1,035	1,031	1,033	2,500	516.50
2012-03-07	1,031	1,035	1,031	1,035	1,900	517.50
2012-03-06	1,034	1,035	1,033	1,033	1,800	516.50
2012-03-05	1,042	1,042	1,033	1,033	2,500	516.50
2012-03-02	1,046	1,046	1,030	1,034	2,900	517
2012-03-01	1,039	1,039	1,030	1,033	5,000	516.50
2012-02-29	1,045	1,046	1,039	1,042	2,400	521
2012-02-28	1,042	1,047	1,042	1,047	3,400	523.50
2012-02-27	1,043	1,044	1,039	1,042	5,600	521
2012-02-24	1,040	1,045	1,039	1,043	2,200	521.50
2012-02-23	1,040	1,044	1,038	1,039	3,400	519.50
2012-02-22	1,030	1,039	1,029	1,039	5,300	519.50
2012-02-21	1,031	1,034	1,031	1,031	2,300	515.50
2012-02-20	1,034	1,034	1,031	1,031	2,700	515.50
2012-02-17	1,029	1,034	1,028	1,034	2,700	517
2012-02-16	1,035	1,035	1,027	1,028	3,300	514
2012-02-15	1,035	1,037	1,031	1,033	4,700	516.50
2012-02-14	1,032	1,032	1,025	1,031	2,800	515.50
2012-02-13	1,030	1,032	1,030	1,032	3,100	516
2012-02-10	1,030	1,030	1,026	1,026	900	513
2012-02-09	1,030	1,030	1,025	1,030	1,700	515
2012-02-08	1,028	1,030	1,023	1,030	2,000	515
2012-02-07	1,027	1,027	1,023	1,023	1,600	511.50
2012-02-06	1,028	1,028	1,024	1,027	1,700	513.50
2012-02-03	1,027	1,031	1,024	1,028	5,100	514
2012-02-02	1,037	1,037	1,030	1,032	2,800	516
2012-02-01	1,040	1,040	1,033	1,037	1,200	518.50
2012-01-31	1,034	1,045	1,025	1,044	3,400	522
2012-01-30	1,026	1,035	1,026	1,030	3,200	515
2012-01-27	1,024	1,025	1,023	1,024	2,200	512
2012-01-26	1,031	1,031	1,023	1,024	2,900	512
2012-01-25	1,033	1,033	1,022	1,026	2,000	513
2012-01-24	1,032	1,032	1,027	1,028	3,800	514
2012-01-23	1,020	1,026	1,017	1,026	3,800	513
2012-01-20	1,024	1,025	1,020	1,023	4,500	511.50
2012-01-19	1,018	1,024	1,018	1,022	1,900	511
2012-01-18	1,019	1,030	1,015	1,022	2,500	511
2012-01-17	1,011	1,014	1,011	1,014	1,100	507
2012-01-16	1,020	1,020	1,011	1,015	3,500	507.50
2012-01-13	1,030	1,031	1,020	1,021	4,400	510.50
2012-01-12	1,030	1,030	1,010	1,025	7,400	512.50
2012-01-11	1,035	1,039	1,032	1,036	3,400	518
2012-01-10	1,038	1,038	1,033	1,034	3,600	517
2012-01-06	1,032	1,032	1,023	1,025	5,600	512.50
2012-01-05	1,041	1,041	1,031	1,036	5,400	518
2012-01-04	1,039	1,043	1,033	1,041	6,900	520.50

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 [2012年度]

4746 (株)東計電算の時系列データ [2012年度]