4746 (株)東計電算の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,487	1,507	1,487	1,495	39,500	747.50
2013-12-27	1,461	1,485	1,460	1,484	24,800	742
2013-12-26	1,459	1,492	1,444	1,474	89,800	737
2013-12-25	1,492	1,506	1,480	1,500	143,400	750
2013-12-24	1,497	1,506	1,496	1,498	88,900	749
2013-12-20	1,496	1,504	1,495	1,495	42,700	747.50
2013-12-19	1,507	1,515	1,500	1,505	47,800	752.50
2013-12-18	1,502	1,512	1,494	1,505	32,200	752.50
2013-12-17	1,520	1,528	1,492	1,512	41,800	756
2013-12-16	1,541	1,546	1,518	1,528	38,100	764
2013-12-13	1,537	1,550	1,528	1,545	40,500	772.50
2013-12-12	1,520	1,532	1,515	1,532	26,200	766
2013-12-11	1,505	1,525	1,500	1,522	38,400	761
2013-12-10	1,499	1,505	1,498	1,502	33,800	751
2013-12-09	1,482	1,498	1,482	1,498	25,000	749
2013-12-06	1,475	1,485	1,473	1,478	16,500	739
2013-12-05	1,480	1,487	1,473	1,479	14,800	739.50
2013-12-04	1,480	1,487	1,479	1,480	17,500	740
2013-12-03	1,486	1,489	1,480	1,483	19,700	741.50
2013-12-02	1,483	1,494	1,483	1,488	19,400	744
2013-11-29	1,483	1,486	1,473	1,483	15,200	741.50
2013-11-28	1,464	1,491	1,464	1,483	29,700	741.50
2013-11-27	1,491	1,497	1,490	1,494	15,100	747
2013-11-26	1,483	1,495	1,483	1,492	11,700	746
2013-11-25	1,480	1,488	1,478	1,480	21,500	740
2013-11-22	1,480	1,481	1,474	1,477	15,900	738.50
2013-11-21	1,467	1,484	1,467	1,476	13,600	738
2013-11-20	1,460	1,468	1,460	1,465	15,300	732.50
2013-11-19	1,455	1,470	1,455	1,463	19,700	731.50
2013-11-18	1,449	1,460	1,449	1,455	9,600	727.50
2013-11-15	1,443	1,448	1,439	1,445	14,800	722.50
2013-11-14	1,432	1,447	1,432	1,443	6,300	721.50
2013-11-13	1,430	1,439	1,428	1,432	7,700	716
2013-11-12	1,424	1,429	1,423	1,429	5,000	714.50
2013-11-11	1,415	1,424	1,415	1,418	4,000	709
2013-11-08	1,408	1,425	1,400	1,411	13,800	705.50
2013-11-07	1,429	1,429	1,405	1,424	9,500	712
2013-11-06	1,420	1,430	1,420	1,426	5,200	713
2013-11-05	1,436	1,436	1,420	1,425	4,600	712.50
2013-11-01	1,448	1,448	1,426	1,436	9,700	718
2013-10-31	1,441	1,450	1,440	1,444	8,700	722
2013-10-30	1,449	1,449	1,441	1,443	5,400	721.50
2013-10-29	1,446	1,450	1,444	1,448	4,500	724
2013-10-28	1,448	1,451	1,439	1,444	4,600	722
2013-10-25	1,454	1,455	1,424	1,434	9,900	717
2013-10-24	1,440	1,452	1,440	1,452	5,300	726
2013-10-23	1,450	1,453	1,445	1,446	11,900	723
2013-10-22	1,450	1,451	1,447	1,448	5,900	724
2013-10-21	1,443	1,450	1,440	1,446	7,200	723
2013-10-18	1,445	1,450	1,436	1,436	7,500	718
2013-10-17	1,448	1,449	1,438	1,445	3,600	722.50
2013-10-16	1,440	1,453	1,427	1,439	9,700	719.50
2013-10-15	1,435	1,440	1,426	1,440	6,300	720
2013-10-11	1,406	1,441	1,405	1,435	15,300	717.50
2013-10-10	1,405	1,410	1,396	1,404	4,600	702
2013-10-09	1,397	1,405	1,397	1,404	4,200	702
2013-10-08	1,401	1,406	1,396	1,405	4,600	702.50
2013-10-07	1,410	1,419	1,403	1,412	5,800	706
2013-10-04	1,410	1,417	1,403	1,409	3,700	704.50
2013-10-03	1,405	1,422	1,405	1,414	4,300	707
2013-10-02	1,411	1,422	1,404	1,405	9,700	702.50
2013-10-01	1,400	1,417	1,400	1,411	5,500	705.50
2013-09-30	1,417	1,422	1,400	1,400	10,000	700
2013-09-27	1,402	1,420	1,402	1,418	8,300	709
2013-09-26	1,402	1,403	1,398	1,402	13,300	701
2013-09-25	1,399	1,407	1,397	1,398	8,400	699
2013-09-24	1,391	1,398	1,391	1,394	2,400	697
2013-09-20	1,390	1,396	1,384	1,391	8,300	695.50
2013-09-19	1,361	1,377	1,361	1,376	5,400	688
2013-09-18	1,357	1,367	1,356	1,361	3,100	680.50
2013-09-17	1,349	1,370	1,345	1,356	8,900	678
2013-09-13	1,336	1,343	1,335	1,343	7,900	671.50
2013-09-12	1,330	1,345	1,330	1,344	3,600	672
2013-09-11	1,343	1,344	1,336	1,339	7,900	669.50
2013-09-10	1,337	1,338	1,330	1,335	5,400	667.50
2013-09-09	1,331	1,338	1,330	1,337	7,400	668.50
2013-09-06	1,318	1,320	1,316	1,319	3,000	659.50
2013-09-05	1,327	1,327	1,315	1,320	8,900	660
2013-09-04	1,330	1,330	1,327	1,329	1,700	664.50
2013-09-03	1,326	1,331	1,326	1,330	2,500	665
2013-09-02	1,340	1,340	1,327	1,327	4,600	663.50
2013-08-30	1,325	1,330	1,316	1,316	3,300	658
2013-08-29	1,330	1,330	1,325	1,325	2,800	662.50
2013-08-28	1,336	1,336	1,324	1,326	4,900	663
2013-08-27	1,324	1,338	1,324	1,338	4,300	669
2013-08-26	1,319	1,328	1,319	1,322	2,400	661
2013-08-23	1,324	1,329	1,311	1,316	3,300	658
2013-08-22	1,313	1,319	1,310	1,314	1,500	657
2013-08-21	1,327	1,330	1,315	1,315	6,100	657.50
2013-08-20	1,331	1,334	1,327	1,327	4,800	663.50
2013-08-19	1,331	1,332	1,331	1,331	1,300	665.50
2013-08-16	1,327	1,345	1,327	1,331	1,500	665.50
2013-08-15	1,347	1,347	1,332	1,332	1,600	666
2013-08-14	1,349	1,350	1,345	1,346	4,400	673
2013-08-13	1,325	1,335	1,325	1,333	1,600	666.50
2013-08-12	1,342	1,345	1,330	1,330	4,300	665
2013-08-09	1,344	1,363	1,344	1,350	2,100	675
2013-08-08	1,353	1,357	1,344	1,344	2,800	672
2013-08-07	1,360	1,377	1,356	1,356	5,200	678
2013-08-06	1,390	1,390	1,367	1,369	6,400	684.50
2013-08-05	1,353	1,378	1,353	1,378	7,300	689
2013-08-02	1,345	1,355	1,341	1,355	3,800	677.50
2013-08-01	1,354	1,354	1,341	1,345	3,000	672.50
2013-07-31	1,342	1,355	1,342	1,349	4,800	674.50
2013-07-30	1,345	1,345	1,341	1,342	2,100	671
2013-07-29	1,336	1,358	1,336	1,348	3,600	674
2013-07-26	1,365	1,365	1,350	1,355	3,500	677.50
2013-07-25	1,360	1,372	1,360	1,369	2,100	684.50
2013-07-24	1,362	1,377	1,360	1,372	6,000	686
2013-07-23	1,368	1,368	1,361	1,364	5,200	682
2013-07-22	1,387	1,387	1,367	1,368	5,100	684
2013-07-19	1,389	1,389	1,372	1,374	7,600	687
2013-07-18	1,352	1,372	1,352	1,372	5,300	686
2013-07-17	1,368	1,368	1,354	1,365	5,600	682.50
2013-07-16	1,351	1,365	1,348	1,352	3,400	676
2013-07-12	1,358	1,365	1,342	1,345	5,500	672.50
2013-07-11	1,369	1,370	1,351	1,357	8,800	678.50
2013-07-10	1,375	1,375	1,361	1,369	3,800	684.50
2013-07-09	1,374	1,379	1,361	1,363	5,700	681.50
2013-07-08	1,362	1,367	1,362	1,365	6,100	682.50
2013-07-05	1,370	1,370	1,350	1,359	3,200	679.50
2013-07-04	1,351	1,367	1,351	1,356	4,300	678
2013-07-03	1,345	1,367	1,341	1,342	7,200	671
2013-07-02	1,343	1,344	1,336	1,340	5,100	670
2013-07-01	1,337	1,338	1,326	1,333	3,200	666.50
2013-06-28	1,320	1,329	1,303	1,320	2,900	660
2013-06-27	1,308	1,312	1,296	1,310	1,400	655
2013-06-26	1,300	1,334	1,296	1,296	2,600	648
2013-06-25	1,314	1,314	1,291	1,295	1,700	647.50
2013-06-24	1,300	1,314	1,295	1,314	2,100	657
2013-06-21	1,300	1,305	1,290	1,304	4,300	652
2013-06-20	1,320	1,327	1,310	1,312	1,800	656
2013-06-19	1,313	1,326	1,313	1,320	3,200	660
2013-06-18	1,303	1,315	1,303	1,313	1,400	656.50
2013-06-17	1,295	1,317	1,295	1,307	2,700	653.50
2013-06-14	1,322	1,323	1,290	1,295	14,400	647.50
2013-06-13	1,313	1,313	1,293	1,310	4,600	655
2013-06-12	1,313	1,320	1,309	1,313	5,500	656.50
2013-06-11	1,315	1,348	1,283	1,318	4,400	659
2013-06-10	1,294	1,323	1,279	1,313	5,200	656.50
2013-06-07	1,250	1,254	1,225	1,238	11,700	619
2013-06-06	1,318	1,325	1,280	1,291	12,200	645.50
2013-06-05	1,338	1,353	1,325	1,325	3,200	662.50
2013-06-04	1,331	1,350	1,315	1,338	8,300	669
2013-06-03	1,341	1,367	1,341	1,360	4,400	680
2013-05-31	1,361	1,387	1,361	1,366	4,400	683
2013-05-30	1,367	1,388	1,341	1,361	5,400	680.50
2013-05-29	1,415	1,415	1,389	1,397	5,600	698.50
2013-05-28	1,347	1,425	1,324	1,388	12,500	694
2013-05-27	1,355	1,356	1,306	1,338	19,000	669
2013-05-24	1,381	1,438	1,377	1,380	17,400	690
2013-05-23	1,433	1,440	1,396	1,396	15,500	698
2013-05-22	1,444	1,444	1,433	1,433	7,000	716.50
2013-05-21	1,444	1,444	1,438	1,440	7,500	720
2013-05-20	1,433	1,445	1,431	1,439	7,800	719.50
2013-05-17	1,404	1,439	1,404	1,433	7,600	716.50
2013-05-16	1,434	1,434	1,368	1,430	17,900	715
2013-05-15	1,442	1,448	1,441	1,441	7,100	720.50
2013-05-14	1,450	1,450	1,440	1,442	7,200	721
2013-05-13	1,457	1,470	1,440	1,447	12,700	723.50
2013-05-10	1,444	1,453	1,444	1,445	9,700	722.50
2013-05-09	1,439	1,458	1,439	1,440	9,500	720
2013-05-08	1,449	1,450	1,429	1,448	17,100	724
2013-05-07	1,396	1,410	1,390	1,410	8,400	705
2013-05-02	1,387	1,392	1,377	1,383	6,700	691.50
2013-05-01	1,387	1,393	1,386	1,392	4,400	696
2013-04-30	1,385	1,392	1,385	1,386	3,600	693
2013-04-26	1,394	1,394	1,383	1,384	3,700	692
2013-04-25	1,389	1,390	1,386	1,390	3,300	695
2013-04-24	1,387	1,388	1,380	1,383	3,800	691.50
2013-04-23	1,378	1,390	1,371	1,379	4,400	689.50
2013-04-22	1,392	1,398	1,376	1,392	8,100	696
2013-04-19	1,375	1,390	1,375	1,387	9,900	693.50
2013-04-18	1,351	1,375	1,350	1,375	5,200	687.50
2013-04-17	1,361	1,370	1,361	1,361	6,400	680.50
2013-04-16	1,369	1,369	1,361	1,361	4,400	680.50
2013-04-15	1,383	1,383	1,365	1,373	16,600	686.50
2013-04-12	1,368	1,368	1,352	1,353	5,900	676.50
2013-04-11	1,364	1,367	1,360	1,362	4,700	681
2013-04-10	1,367	1,367	1,351	1,360	4,600	680
2013-04-09	1,359	1,364	1,331	1,360	9,800	680
2013-04-08	1,349	1,350	1,336	1,350	10,300	675
2013-04-05	1,330	1,347	1,313	1,328	9,300	664
2013-04-04	1,303	1,326	1,302	1,326	5,200	663
2013-04-03	1,304	1,317	1,301	1,317	3,300	658.50
2013-04-02	1,290	1,304	1,270	1,304	16,700	652
2013-04-01	1,333	1,333	1,290	1,293	8,200	646.50
2013-03-29	1,337	1,350	1,305	1,333	10,700	666.50
2013-03-28	1,330	1,350	1,330	1,337	11,400	668.50
2013-03-27	1,309	1,330	1,307	1,329	12,100	664.50
2013-03-26	1,303	1,307	1,298	1,306	13,800	653
2013-03-25	1,298	1,309	1,297	1,303	27,400	651.50
2013-03-22	1,299	1,300	1,295	1,295	5,600	647.50
2013-03-21	1,300	1,303	1,296	1,297	13,100	648.50
2013-03-19	1,300	1,303	1,298	1,298	14,200	649
2013-03-18	1,290	1,303	1,288	1,298	10,200	649
2013-03-15	1,285	1,300	1,280	1,281	16,400	640.50
2013-03-14	1,280	1,284	1,277	1,281	6,000	640.50
2013-03-13	1,281	1,281	1,275	1,278	1,800	639
2013-03-12	1,286	1,291	1,275	1,275	17,800	637.50
2013-03-11	1,280	1,290	1,278	1,280	13,400	640
2013-03-08	1,280	1,282	1,278	1,278	11,900	639
2013-03-07	1,285	1,285	1,274	1,275	4,300	637.50
2013-03-06	1,285	1,286	1,272	1,285	7,800	642.50
2013-03-05	1,275	1,280	1,268	1,275	7,600	637.50
2013-03-04	1,285	1,285	1,260	1,275	3,900	637.50
2013-03-01	1,278	1,285	1,258	1,282	6,300	641
2013-02-28	1,251	1,278	1,251	1,278	14,800	639
2013-02-27	1,266	1,268	1,253	1,253	4,700	626.50
2013-02-26	1,260	1,267	1,250	1,266	4,600	633
2013-02-25	1,279	1,279	1,230	1,262	11,000	631
2013-02-22	1,274	1,285	1,271	1,279	8,500	639.50
2013-02-21	1,255	1,274	1,251	1,274	12,500	637
2013-02-20	1,254	1,264	1,249	1,249	16,100	624.50
2013-02-19	1,247	1,254	1,247	1,248	3,500	624
2013-02-18	1,245	1,247	1,230	1,247	5,100	623.50
2013-02-15	1,249	1,249	1,226	1,244	11,100	622
2013-02-14	1,236	1,245	1,236	1,243	6,600	621.50
2013-02-13	1,246	1,249	1,233	1,236	9,800	618
2013-02-12	1,253	1,261	1,246	1,246	9,700	623
2013-02-08	1,261	1,264	1,242	1,250	22,900	625
2013-02-07	1,274	1,285	1,263	1,285	20,400	642.50
2013-02-06	1,258	1,273	1,256	1,259	15,700	629.50
2013-02-05	1,256	1,256	1,245	1,253	6,400	626.50
2013-02-04	1,237	1,250	1,237	1,250	10,000	625
2013-02-01	1,239	1,243	1,232	1,235	9,300	617.50
2013-01-31	1,243	1,243	1,232	1,236	6,300	618
2013-01-30	1,240	1,244	1,233	1,243	8,900	621.50
2013-01-29	1,240	1,244	1,236	1,242	4,600	621
2013-01-28	1,244	1,244	1,238	1,239	4,300	619.50
2013-01-25	1,237	1,246	1,235	1,243	20,900	621.50
2013-01-24	1,227	1,236	1,227	1,236	8,500	618
2013-01-23	1,234	1,240	1,225	1,228	12,400	614
2013-01-22	1,244	1,246	1,234	1,234	12,400	617
2013-01-21	1,244	1,244	1,231	1,242	8,800	621
2013-01-18	1,235	1,242	1,235	1,240	7,200	620
2013-01-17	1,243	1,244	1,227	1,235	13,900	617.50
2013-01-16	1,250	1,250	1,223	1,244	28,000	622
2013-01-15	1,230	1,244	1,227	1,244	13,000	622
2013-01-11	1,227	1,234	1,222	1,225	10,700	612.50
2013-01-10	1,242	1,244	1,235	1,240	9,900	620
2013-01-09	1,239	1,245	1,239	1,239	12,300	619.50
2013-01-08	1,219	1,234	1,219	1,234	14,500	617
2013-01-07	1,215	1,220	1,215	1,218	17,300	609
2013-01-04	1,201	1,213	1,201	1,209	22,600	604.50

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 [2013年度]

4746 (株)東計電算の時系列データ [2013年度]