4072 (株)電算システムホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,780	2,780	2,740	2,768	18,600	2,768
2023-12-28	2,710	2,781	2,710	2,777	31,700	2,777
2023-12-27	2,706	2,737	2,706	2,720	58,500	2,720
2023-12-26	2,693	2,720	2,693	2,706	24,400	2,706
2023-12-25	2,710	2,723	2,693	2,704	23,700	2,704
2023-12-22	2,699	2,721	2,684	2,695	19,100	2,695
2023-12-21	2,675	2,712	2,675	2,699	23,400	2,699
2023-12-20	2,705	2,732	2,705	2,715	16,000	2,715
2023-12-19	2,677	2,710	2,660	2,700	27,400	2,700
2023-12-18	2,663	2,663	2,625	2,651	22,100	2,651
2023-12-15	2,650	2,705	2,650	2,679	28,400	2,679
2023-12-14	2,677	2,677	2,613	2,628	28,100	2,628
2023-12-13	2,677	2,680	2,633	2,657	28,300	2,657
2023-12-12	2,726	2,726	2,685	2,690	18,500	2,690
2023-12-11	2,677	2,710	2,677	2,710	16,000	2,710
2023-12-08	2,663	2,690	2,645	2,653	41,500	2,653
2023-12-07	2,685	2,705	2,667	2,687	31,700	2,687
2023-12-06	2,681	2,720	2,681	2,699	24,200	2,699
2023-12-05	2,735	2,748	2,691	2,693	30,600	2,693
2023-12-04	2,750	2,768	2,720	2,753	19,600	2,753
2023-12-01	2,780	2,783	2,748	2,751	18,000	2,751
2023-11-30	2,790	2,793	2,750	2,779	14,200	2,779
2023-11-29	2,773	2,791	2,764	2,779	9,400	2,779
2023-11-28	2,783	2,793	2,762	2,777	13,900	2,777
2023-11-27	2,851	2,851	2,775	2,783	25,000	2,783
2023-11-24	2,829	2,904	2,814	2,844	40,500	2,844
2023-11-22	2,775	2,824	2,770	2,823	17,700	2,823
2023-11-21	2,780	2,802	2,776	2,776	11,700	2,776
2023-11-20	2,750	2,806	2,750	2,781	27,400	2,781
2023-11-17	2,765	2,772	2,732	2,759	18,100	2,759
2023-11-16	2,771	2,787	2,764	2,765	12,700	2,765
2023-11-15	2,760	2,803	2,745	2,796	30,000	2,796
2023-11-14	2,816	2,838	2,734	2,749	48,500	2,749
2023-11-13	2,829	2,921	2,814	2,829	70,700	2,829
2023-11-10	2,786	2,799	2,747	2,792	32,300	2,792
2023-11-09	2,768	2,814	2,763	2,814	17,100	2,814
2023-11-08	2,820	2,835	2,755	2,768	16,700	2,768
2023-11-07	2,864	2,864	2,813	2,820	13,000	2,820
2023-11-06	2,843	2,858	2,815	2,853	22,500	2,853
2023-11-02	2,742	2,793	2,742	2,793	17,000	2,793
2023-11-01	2,754	2,758	2,721	2,742	26,100	2,742
2023-10-31	2,676	2,709	2,625	2,709	28,600	2,709
2023-10-30	2,675	2,689	2,650	2,676	29,200	2,676
2023-10-27	2,640	2,694	2,640	2,676	21,800	2,676
2023-10-26	2,630	2,655	2,612	2,636	24,500	2,636
2023-10-25	2,709	2,709	2,650	2,650	14,400	2,650
2023-10-24	2,680	2,692	2,581	2,681	37,100	2,681
2023-10-23	2,700	2,726	2,680	2,681	27,700	2,681
2023-10-20	2,713	2,740	2,696	2,722	17,600	2,722
2023-10-19	2,714	2,751	2,713	2,735	14,800	2,735
2023-10-18	2,764	2,764	2,728	2,749	18,100	2,749
2023-10-17	2,735	2,754	2,712	2,729	15,700	2,729
2023-10-16	2,698	2,714	2,680	2,706	22,600	2,706
2023-10-13	2,797	2,797	2,727	2,730	20,900	2,730
2023-10-12	2,790	2,819	2,774	2,809	18,200	2,809
2023-10-11	2,870	2,870	2,791	2,791	16,500	2,791
2023-10-10	2,806	2,863	2,806	2,845	20,300	2,845
2023-10-06	2,805	2,830	2,790	2,806	18,300	2,806
2023-10-05	2,751	2,808	2,751	2,805	28,500	2,805
2023-10-04	2,777	2,796	2,737	2,744	42,800	2,744
2023-10-03	2,822	2,841	2,786	2,802	36,700	2,802
2023-10-02	2,900	2,922	2,853	2,854	30,900	2,854
2023-09-29	2,920	2,927	2,858	2,876	25,400	2,876
2023-09-28	2,903	2,917	2,872	2,892	24,900	2,892
2023-09-27	2,875	2,918	2,860	2,918	27,800	2,918
2023-09-26	2,968	2,968	2,901	2,901	21,600	2,901
2023-09-25	2,961	2,976	2,950	2,976	15,500	2,976
2023-09-22	2,901	2,977	2,901	2,962	21,500	2,962
2023-09-21	2,927	2,944	2,918	2,930	18,400	2,930
2023-09-20	2,987	2,993	2,923	2,927	24,200	2,927
2023-09-19	3,030	3,030	2,986	3,010	24,000	3,010
2023-09-15	3,020	3,030	2,990	3,010	22,500	3,010
2023-09-14	3,015	3,015	2,952	2,997	29,900	2,997
2023-09-13	2,902	3,010	2,900	2,969	38,100	2,969
2023-09-12	2,972	2,980	2,900	2,924	40,900	2,924
2023-09-11	3,060	3,060	2,947	2,957	50,000	2,957
2023-09-08	3,145	3,185	3,055	3,070	48,300	3,070
2023-09-07	3,065	3,145	3,065	3,140	44,000	3,140
2023-09-06	3,055	3,160	3,050	3,110	56,200	3,110
2023-09-05	3,035	3,055	3,005	3,055	44,000	3,055
2023-09-04	3,030	3,035	2,993	3,025	28,300	3,025
2023-09-01	2,974	3,050	2,960	3,030	50,600	3,030
2023-08-31	2,948	3,035	2,929	2,965	65,500	2,965
2023-08-30	2,966	2,966	2,918	2,926	48,300	2,926
2023-08-29	2,886	2,945	2,869	2,941	60,900	2,941
2023-08-28	2,840	2,868	2,815	2,863	54,700	2,863
2023-08-25	2,761	2,830	2,753	2,830	50,100	2,830
2023-08-24	2,701	2,806	2,701	2,774	82,800	2,774
2023-08-23	2,700	2,724	2,684	2,697	38,200	2,697
2023-08-22	2,735	2,767	2,688	2,692	58,600	2,692
2023-08-21	2,668	2,726	2,661	2,711	59,200	2,711
2023-08-18	2,660	2,702	2,632	2,668	52,500	2,668
2023-08-17	2,688	2,688	2,645	2,673	72,100	2,673
2023-08-16	2,696	2,696	2,652	2,672	84,300	2,672
2023-08-15	2,640	2,739	2,630	2,696	164,200	2,696
2023-08-14	2,716	2,744	2,610	2,631	485,600	2,631
2023-08-10	3,200	3,215	3,095	3,105	68,400	3,105
2023-08-09	3,265	3,265	3,215	3,235	23,600	3,235
2023-08-08	3,265	3,310	3,265	3,265	20,600	3,265
2023-08-07	3,280	3,295	3,250	3,265	22,100	3,265
2023-08-04	3,250	3,285	3,235	3,255	19,300	3,255
2023-08-03	3,335	3,355	3,250	3,255	36,400	3,255
2023-08-02	3,360	3,410	3,330	3,375	44,000	3,375
2023-08-01	3,280	3,415	3,280	3,400	56,000	3,400
2023-07-31	3,280	3,310	3,250	3,280	46,100	3,280
2023-07-28	3,190	3,230	3,145	3,230	108,400	3,230
2023-07-27	3,245	3,275	3,200	3,225	30,600	3,225
2023-07-26	3,165	3,220	3,145	3,200	24,000	3,200
2023-07-25	3,170	3,185	3,145	3,165	21,800	3,165
2023-07-24	3,195	3,210	3,160	3,170	17,000	3,170
2023-07-21	3,215	3,215	3,155	3,160	29,700	3,160
2023-07-20	3,270	3,270	3,210	3,215	15,800	3,215
2023-07-19	3,280	3,295	3,250	3,280	23,000	3,280
2023-07-18	3,290	3,295	3,210	3,240	23,300	3,240
2023-07-14	3,315	3,325	3,215	3,255	38,000	3,255
2023-07-13	3,175	3,260	3,160	3,245	35,800	3,245
2023-07-12	3,185	3,195	3,130	3,135	39,200	3,135
2023-07-11	3,120	3,210	3,115	3,185	49,500	3,185
2023-07-10	3,095	3,170	3,090	3,105	44,400	3,105
2023-07-07	3,090	3,160	3,075	3,095	55,300	3,095
2023-07-06	3,155	3,165	3,105	3,140	51,100	3,140
2023-07-05	3,205	3,220	3,185	3,205	30,900	3,205
2023-07-04	3,255	3,275	3,230	3,230	33,400	3,230
2023-07-03	3,290	3,355	3,290	3,295	21,600	3,295
2023-06-30	3,300	3,305	3,255	3,290	28,200	3,290
2023-06-29	3,360	3,380	3,280	3,300	36,500	3,300
2023-06-28	3,300	3,315	3,250	3,315	66,700	3,315
2023-06-27	3,265	3,275	3,195	3,235	28,600	3,235
2023-06-26	3,300	3,330	3,210	3,280	92,000	3,280
2023-06-23	3,455	3,485	3,290	3,330	103,900	3,330
2023-06-22	3,510	3,510	3,435	3,445	23,400	3,445
2023-06-21	3,465	3,535	3,465	3,480	30,500	3,480
2023-06-20	3,540	3,570	3,490	3,500	25,500	3,500
2023-06-19	3,550	3,580	3,525	3,575	26,300	3,575
2023-06-16	3,455	3,550	3,425	3,545	46,700	3,545
2023-06-15	3,420	3,500	3,385	3,455	26,100	3,455
2023-06-14	3,485	3,515	3,425	3,440	40,600	3,440
2023-06-13	3,550	3,550	3,485	3,490	33,900	3,490
2023-06-12	3,485	3,580	3,465	3,490	46,300	3,490
2023-06-09	3,510	3,515	3,400	3,460	85,400	3,460
2023-06-08	3,530	3,565	3,425	3,440	76,300	3,440
2023-06-07	3,625	3,650	3,500	3,550	75,200	3,550
2023-06-06	3,590	3,655	3,570	3,625	66,100	3,625
2023-06-05	3,670	3,690	3,555	3,595	82,000	3,595
2023-06-02	3,500	3,620	3,500	3,620	131,000	3,620
2023-06-01	3,390	3,500	3,365	3,500	111,100	3,500
2023-05-31	3,335	3,415	3,335	3,390	94,700	3,390
2023-05-30	3,225	3,415	3,225	3,380	132,900	3,380
2023-05-29	3,200	3,260	3,175	3,245	83,400	3,245
2023-05-26	3,205	3,230	3,145	3,155	51,600	3,155
2023-05-25	3,180	3,240	3,165	3,205	43,500	3,205
2023-05-24	3,155	3,235	3,135	3,165	60,300	3,165
2023-05-23	3,275	3,320	3,160	3,190	188,600	3,190
2023-05-22	3,110	3,285	3,105	3,275	180,900	3,275
2023-05-19	3,035	3,085	3,025	3,040	65,400	3,040
2023-05-18	3,070	3,095	3,020	3,035	57,700	3,035
2023-05-17	3,080	3,090	2,995	3,080	91,400	3,080
2023-05-16	3,150	3,170	3,065	3,080	116,000	3,080
2023-05-15	3,115	3,195	3,055	3,170	271,200	3,170
2023-05-12	3,175	3,175	3,030	3,115	624,600	3,115
2023-05-11	2,678	2,720	2,643	2,673	48,400	2,673
2023-05-10	2,706	2,720	2,651	2,678	37,500	2,678
2023-05-09	2,699	2,727	2,699	2,713	45,500	2,713
2023-05-08	2,687	2,714	2,665	2,699	53,600	2,699
2023-05-02	2,714	2,725	2,652	2,671	64,100	2,671
2023-05-01	2,685	2,724	2,668	2,714	34,700	2,714
2023-04-28	2,672	2,673	2,620	2,667	28,600	2,667
2023-04-27	2,625	2,650	2,603	2,638	22,700	2,638
2023-04-26	2,650	2,661	2,622	2,625	17,600	2,625
2023-04-25	2,623	2,672	2,623	2,654	24,800	2,654
2023-04-24	2,621	2,642	2,621	2,632	12,700	2,632
2023-04-21	2,660	2,673	2,614	2,621	18,000	2,621
2023-04-20	2,650	2,714	2,625	2,681	36,500	2,681
2023-04-19	2,658	2,666	2,630	2,660	20,300	2,660
2023-04-18	2,628	2,670	2,628	2,669	19,900	2,669
2023-04-17	2,621	2,653	2,621	2,640	23,400	2,640
2023-04-14	2,595	2,623	2,586	2,611	22,300	2,611
2023-04-13	2,544	2,600	2,531	2,593	25,300	2,593
2023-04-12	2,542	2,551	2,522	2,549	18,400	2,549
2023-04-11	2,543	2,569	2,543	2,558	23,100	2,558
2023-04-10	2,556	2,576	2,529	2,543	27,900	2,543
2023-04-07	2,552	2,552	2,502	2,525	16,700	2,525
2023-04-06	2,544	2,547	2,520	2,530	20,300	2,530
2023-04-05	2,601	2,628	2,577	2,578	29,200	2,578
2023-04-04	2,646	2,646	2,585	2,622	33,900	2,622
2023-04-03	2,680	2,688	2,620	2,646	29,000	2,646
2023-03-31	2,663	2,663	2,611	2,648	23,700	2,648
2023-03-30	2,601	2,651	2,601	2,633	27,500	2,633
2023-03-29	2,580	2,646	2,575	2,643	38,400	2,643
2023-03-28	2,566	2,587	2,513	2,580	33,000	2,580
2023-03-27	2,525	2,587	2,525	2,584	29,100	2,584
2023-03-24	2,481	2,529	2,476	2,517	20,400	2,517
2023-03-23	2,464	2,499	2,464	2,486	14,400	2,486
2023-03-22	2,506	2,509	2,480	2,500	26,400	2,500
2023-03-20	2,476	2,494	2,456	2,465	30,400	2,465
2023-03-17	2,435	2,514	2,435	2,502	31,300	2,502
2023-03-16	2,385	2,428	2,377	2,410	28,200	2,410
2023-03-15	2,462	2,466	2,418	2,445	28,200	2,445
2023-03-14	2,462	2,475	2,409	2,429	26,300	2,429
2023-03-13	2,490	2,497	2,440	2,490	29,100	2,490
2023-03-10	2,536	2,560	2,534	2,534	32,800	2,534
2023-03-09	2,598	2,598	2,550	2,572	21,900	2,572
2023-03-08	2,514	2,589	2,514	2,586	27,500	2,586
2023-03-07	2,523	2,544	2,506	2,535	20,100	2,535
2023-03-06	2,528	2,549	2,520	2,527	18,000	2,527
2023-03-03	2,527	2,538	2,497	2,528	26,900	2,528
2023-03-02	2,517	2,540	2,498	2,499	20,300	2,499
2023-03-01	2,483	2,505	2,472	2,490	14,900	2,490
2023-02-28	2,520	2,548	2,500	2,514	34,400	2,514
2023-02-27	2,489	2,520	2,471	2,518	27,500	2,518
2023-02-24	2,457	2,463	2,434	2,439	15,600	2,439
2023-02-22	2,479	2,492	2,458	2,470	15,400	2,470
2023-02-21	2,502	2,521	2,492	2,509	15,300	2,509
2023-02-20	2,539	2,539	2,476	2,507	19,800	2,507
2023-02-17	2,462	2,534	2,461	2,524	35,700	2,524
2023-02-16	2,485	2,489	2,453	2,475	24,500	2,475
2023-02-15	2,403	2,488	2,394	2,481	46,500	2,481
2023-02-14	2,425	2,430	2,392	2,403	45,100	2,403
2023-02-13	2,360	2,414	2,316	2,413	155,200	2,413
2023-02-10	2,159	2,162	2,120	2,130	14,600	2,130
2023-02-09	2,154	2,170	2,145	2,170	6,800	2,170
2023-02-08	2,158	2,158	2,139	2,148	5,500	2,148
2023-02-07	2,171	2,174	2,155	2,158	5,400	2,158
2023-02-06	2,151	2,176	2,151	2,171	11,400	2,171
2023-02-03	2,150	2,168	2,141	2,164	9,200	2,164
2023-02-02	2,148	2,176	2,136	2,150	9,000	2,150
2023-02-01	2,188	2,188	2,145	2,148	12,500	2,148
2023-01-31	2,171	2,175	2,160	2,169	9,700	2,169
2023-01-30	2,160	2,185	2,143	2,151	21,400	2,151
2023-01-27	2,185	2,187	2,171	2,180	8,200	2,180
2023-01-26	2,187	2,200	2,162	2,167	11,900	2,167
2023-01-25	2,157	2,184	2,152	2,181	13,300	2,181
2023-01-24	2,142	2,167	2,137	2,158	26,000	2,158
2023-01-23	2,144	2,157	2,135	2,150	11,400	2,150
2023-01-20	2,106	2,126	2,106	2,113	6,200	2,113
2023-01-19	2,109	2,140	2,109	2,120	7,200	2,120
2023-01-18	2,097	2,140	2,097	2,133	22,200	2,133
2023-01-17	2,096	2,112	2,080	2,081	10,500	2,081
2023-01-16	2,083	2,105	2,078	2,084	10,900	2,084
2023-01-13	2,133	2,150	2,094	2,100	18,900	2,100
2023-01-12	2,128	2,138	2,110	2,134	7,900	2,134
2023-01-11	2,080	2,129	2,080	2,129	16,800	2,129
2023-01-10	2,106	2,120	2,083	2,083	15,500	2,083
2023-01-06	2,080	2,099	2,070	2,096	11,400	2,096
2023-01-05	2,101	2,116	2,081	2,085	17,300	2,085
2023-01-04	2,155	2,155	2,105	2,105	19,700	2,105

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4072 (株)電算システムホールディングス の時系列データ [2023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 [2023年度]