4746 (株)東計電算 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 820 | 820 | 805 | 805 | 4,000 | 365.91 |
| 2001-12-21 | 839 | 840 | 830 | 839 | 10,000 | 381.36 |
| 2001-12-20 | 831 | 834 | 831 | 834 | 3,000 | 379.09 |
| 2001-12-19 | 820 | 820 | 820 | 820 | 1,000 | 372.73 |
| 2001-12-18 | 821 | 821 | 820 | 821 | 5,000 | 373.18 |
| 2001-12-17 | 821 | 821 | 821 | 821 | 1,000 | 373.18 |
| 2001-12-14 | 816 | 818 | 814 | 818 | 14,000 | 371.82 |
| 2001-12-13 | 814 | 814 | 814 | 814 | 1,000 | 370 |
| 2001-12-12 | 811 | 812 | 811 | 812 | 2,000 | 369.09 |
| 2001-12-11 | 811 | 830 | 811 | 830 | 4,000 | 377.27 |
| 2001-12-10 | 804 | 830 | 804 | 830 | 5,000 | 377.27 |
| 2001-12-07 | 806 | 806 | 805 | 805 | 4,000 | 365.91 |
| 2001-12-06 | 816 | 820 | 815 | 815 | 4,000 | 370.46 |
| 2001-12-05 | 806 | 810 | 806 | 810 | 2,000 | 368.18 |
| 2001-12-04 | 805 | 805 | 805 | 805 | 1,000 | 365.91 |
| 2001-12-03 | 820 | 820 | 820 | 820 | 1,000 | 372.73 |
| 2001-11-30 | 820 | 825 | 820 | 825 | 9,000 | 375 |
| 2001-11-29 | 820 | 820 | 820 | 820 | 1,000 | 372.73 |
| 2001-11-28 | 820 | 820 | 820 | 820 | 4,000 | 372.73 |
| 2001-11-27 | 820 | 820 | 820 | 820 | 1,000 | 372.73 |
| 2001-11-26 | 820 | 820 | 820 | 820 | 5,000 | 372.73 |
| 2001-11-22 | 831 | 831 | 820 | 820 | 7,000 | 372.73 |
| 2001-11-21 | 831 | 831 | 831 | 831 | 1,000 | 377.73 |
| 2001-11-20 | 839 | 839 | 830 | 830 | 2,000 | 377.27 |
| 2001-11-19 | 832 | 832 | 832 | 832 | 4,000 | 378.18 |
| 2001-11-16 | 832 | 832 | 830 | 832 | 6,000 | 378.18 |
| 2001-11-15 | 831 | 831 | 830 | 830 | 3,000 | 377.27 |
| 2001-11-14 | 830 | 830 | 830 | 830 | 1,000 | 377.27 |
| 2001-11-12 | 830 | 850 | 830 | 830 | 6,000 | 377.27 |
| 2001-11-09 | 830 | 830 | 830 | 830 | 1,000 | 377.27 |
| 2001-11-07 | 830 | 830 | 830 | 830 | 1,000 | 377.27 |
| 2001-11-06 | 830 | 830 | 820 | 820 | 5,000 | 372.73 |
| 2001-11-05 | 821 | 821 | 821 | 821 | 1,000 | 373.18 |
| 2001-11-02 | 830 | 830 | 820 | 820 | 4,000 | 372.73 |
| 2001-11-01 | 820 | 821 | 820 | 820 | 3,000 | 372.73 |
| 2001-10-31 | 825 | 825 | 821 | 821 | 2,000 | 373.18 |
| 2001-10-30 | 825 | 825 | 825 | 825 | 5,000 | 375 |
| 2001-10-26 | 821 | 821 | 821 | 821 | 1,000 | 373.18 |
| 2001-10-25 | 817 | 817 | 815 | 816 | 3,000 | 370.91 |
| 2001-10-24 | 813 | 815 | 812 | 815 | 4,000 | 370.46 |
| 2001-10-23 | 811 | 811 | 811 | 811 | 2,000 | 368.64 |
| 2001-10-18 | 811 | 811 | 811 | 811 | 1,000 | 368.64 |
| 2001-10-16 | 801 | 801 | 801 | 801 | 1,000 | 364.09 |
| 2001-10-15 | 800 | 800 | 800 | 800 | 4,000 | 363.64 |
| 2001-10-12 | 810 | 810 | 801 | 801 | 2,000 | 364.09 |
| 2001-10-10 | 800 | 800 | 800 | 800 | 2,000 | 363.64 |
| 2001-10-09 | 800 | 800 | 800 | 800 | 4,000 | 363.64 |
| 2001-10-05 | 799 | 800 | 799 | 800 | 4,000 | 363.64 |
| 2001-10-04 | 770 | 770 | 770 | 770 | 1,000 | 350 |
| 2001-10-03 | 742 | 750 | 742 | 750 | 2,000 | 340.91 |
| 2001-10-02 | 735 | 735 | 735 | 735 | 1,000 | 334.09 |
| 2001-10-01 | 722 | 725 | 722 | 725 | 5,000 | 329.55 |
| 2001-09-28 | 721 | 721 | 720 | 720 | 3,000 | 327.27 |
| 2001-09-27 | 720 | 720 | 720 | 720 | 1,000 | 327.27 |
| 2001-09-26 | 740 | 740 | 720 | 720 | 3,000 | 327.27 |
| 2001-09-25 | 760 | 760 | 740 | 740 | 5,000 | 336.36 |
| 2001-09-21 | 740 | 740 | 735 | 735 | 2,000 | 334.09 |
| 2001-09-20 | 750 | 750 | 740 | 740 | 3,000 | 336.36 |
| 2001-09-19 | 730 | 790 | 730 | 750 | 3,000 | 340.91 |
| 2001-09-18 | 715 | 730 | 711 | 730 | 3,000 | 331.82 |
| 2001-09-17 | 750 | 750 | 715 | 715 | 2,000 | 325 |
| 2001-09-14 | 716 | 750 | 716 | 750 | 6,000 | 340.91 |
| 2001-09-12 | 711 | 711 | 711 | 711 | 3,000 | 323.18 |
| 2001-09-10 | 780 | 780 | 760 | 760 | 2,000 | 345.46 |
| 2001-09-07 | 780 | 780 | 780 | 780 | 1,000 | 354.55 |
| 2001-09-06 | 780 | 780 | 780 | 780 | 1,000 | 354.55 |
| 2001-09-05 | 780 | 780 | 767 | 767 | 5,000 | 348.64 |
| 2001-09-04 | 800 | 800 | 780 | 780 | 5,000 | 354.55 |
| 2001-08-31 | 810 | 810 | 810 | 810 | 1,000 | 368.18 |
| 2001-08-30 | 840 | 840 | 820 | 830 | 6,000 | 377.27 |
| 2001-08-29 | 850 | 850 | 850 | 850 | 3,000 | 386.36 |
| 2001-08-28 | 861 | 861 | 850 | 850 | 4,000 | 386.36 |
| 2001-08-27 | 861 | 861 | 861 | 861 | 3,000 | 391.36 |
| 2001-08-24 | 861 | 861 | 861 | 861 | 1,000 | 391.36 |
| 2001-08-23 | 852 | 860 | 852 | 860 | 4,000 | 390.91 |
| 2001-08-22 | 840 | 850 | 840 | 850 | 3,000 | 386.36 |
| 2001-08-20 | 840 | 840 | 840 | 840 | 1,000 | 381.82 |
| 2001-08-17 | 845 | 845 | 845 | 845 | 1,000 | 384.09 |
| 2001-08-16 | 848 | 848 | 848 | 848 | 2,000 | 385.46 |
| 2001-08-15 | 850 | 850 | 848 | 848 | 4,000 | 385.46 |
| 2001-08-14 | 849 | 849 | 849 | 849 | 1,000 | 385.91 |
| 2001-08-13 | 850 | 850 | 850 | 850 | 1,000 | 386.36 |
| 2001-08-09 | 842 | 842 | 842 | 842 | 1,000 | 382.73 |
| 2001-08-07 | 850 | 850 | 841 | 841 | 3,000 | 382.27 |
| 2001-08-02 | 850 | 851 | 850 | 851 | 2,000 | 386.82 |
| 2001-08-01 | 833 | 833 | 833 | 833 | 1,000 | 378.64 |
| 2001-07-31 | 845 | 845 | 845 | 845 | 1,000 | 384.09 |
| 2001-07-24 | 880 | 880 | 850 | 850 | 2,000 | 386.36 |
| 2001-07-23 | 880 | 880 | 880 | 880 | 1,000 | 400 |
| 2001-07-19 | 900 | 900 | 880 | 880 | 3,000 | 400 |
| 2001-07-13 | 880 | 880 | 880 | 880 | 2,000 | 400 |
| 2001-07-11 | 925 | 925 | 925 | 925 | 1,000 | 420.46 |
| 2001-07-10 | 885 | 890 | 880 | 880 | 8,000 | 400 |
| 2001-07-09 | 890 | 890 | 881 | 881 | 14,000 | 400.46 |
| 2001-07-06 | 881 | 881 | 881 | 881 | 3,000 | 400.46 |
| 2001-07-05 | 935 | 935 | 935 | 935 | 2,000 | 425 |
| 2001-07-04 | 936 | 936 | 936 | 936 | 2,000 | 425.46 |
| 2001-07-02 | 935 | 935 | 935 | 935 | 1,000 | 425 |
| 2001-06-29 | 948 | 948 | 945 | 945 | 2,000 | 429.55 |
| 2001-06-28 | 949 | 949 | 949 | 949 | 1,000 | 431.36 |
| 2001-06-27 | 950 | 950 | 950 | 950 | 1,000 | 431.82 |
| 2001-06-26 | 951 | 951 | 950 | 950 | 3,000 | 431.82 |
| 2001-06-20 | 970 | 970 | 970 | 970 | 1,000 | 440.91 |
| 2001-06-19 | 994 | 994 | 980 | 980 | 2,000 | 445.46 |
| 2001-06-18 | 980 | 980 | 980 | 980 | 9,000 | 445.46 |
| 2001-06-15 | 955 | 980 | 955 | 970 | 10,000 | 440.91 |
| 2001-06-14 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 465.91 |
| 2001-06-13 | 990 | 1,049 | 990 | 1,040 | 11,000 | 472.73 |
| 2001-06-12 | 976 | 980 | 976 | 980 | 4,000 | 445.46 |
| 2001-06-11 | 980 | 980 | 976 | 976 | 3,000 | 443.64 |
| 2001-06-08 | 980 | 980 | 980 | 980 | 1,000 | 445.46 |
| 2001-06-07 | 976 | 980 | 976 | 980 | 2,000 | 445.46 |
| 2001-06-06 | 979 | 985 | 979 | 985 | 9,000 | 447.73 |
| 2001-06-05 | 966 | 966 | 960 | 960 | 5,000 | 436.36 |
| 2001-06-04 | 970 | 970 | 966 | 966 | 4,000 | 439.09 |
| 2001-06-01 | 961 | 961 | 960 | 960 | 3,000 | 436.36 |
| 2001-05-31 | 978 | 978 | 978 | 978 | 2,000 | 444.55 |
| 2001-05-30 | 986 | 986 | 980 | 980 | 3,000 | 445.46 |
| 2001-05-28 | 1,025 | 1,025 | 993 | 993 | 2,000 | 451.36 |
| 2001-05-25 | 990 | 990 | 965 | 965 | 3,000 | 438.64 |
| 2001-05-24 | 979 | 990 | 979 | 990 | 12,000 | 450 |
| 2001-05-23 | 988 | 988 | 979 | 979 | 4,000 | 445 |
| 2001-05-22 | 964 | 964 | 958 | 958 | 7,000 | 435.46 |
| 2001-05-21 | 960 | 960 | 950 | 952 | 5,000 | 432.73 |
| 2001-05-18 | 961 | 961 | 960 | 960 | 2,000 | 436.36 |
| 2001-05-17 | 965 | 965 | 960 | 960 | 4,000 | 436.36 |
| 2001-05-16 | 961 | 965 | 961 | 965 | 2,000 | 438.64 |
| 2001-05-15 | 966 | 966 | 963 | 963 | 4,000 | 437.73 |
| 2001-05-14 | 981 | 981 | 981 | 981 | 4,000 | 445.91 |
| 2001-05-11 | 976 | 990 | 975 | 980 | 15,000 | 445.46 |
| 2001-05-10 | 975 | 975 | 975 | 975 | 2,000 | 443.18 |
| 2001-05-09 | 992 | 992 | 975 | 975 | 18,000 | 443.18 |
| 2001-05-08 | 972 | 986 | 972 | 986 | 32,000 | 448.18 |
| 2001-05-07 | 932 | 960 | 932 | 960 | 17,000 | 436.36 |
| 2001-05-02 | 920 | 920 | 920 | 920 | 5,000 | 418.18 |
| 2001-05-01 | 921 | 921 | 910 | 910 | 4,000 | 413.64 |
| 2001-04-27 | 910 | 910 | 900 | 900 | 4,000 | 409.09 |
| 2001-04-26 | 901 | 901 | 900 | 900 | 5,000 | 409.09 |
| 2001-04-25 | 900 | 910 | 900 | 901 | 5,000 | 409.55 |
| 2001-04-23 | 910 | 910 | 910 | 910 | 3,000 | 413.64 |
| 2001-04-20 | 910 | 910 | 910 | 910 | 1,000 | 413.64 |
| 2001-04-19 | 911 | 911 | 910 | 910 | 4,000 | 413.64 |
| 2001-04-18 | 902 | 902 | 900 | 900 | 13,000 | 409.09 |
| 2001-04-13 | 950 | 950 | 900 | 900 | 11,000 | 409.09 |
| 2001-04-12 | 903 | 903 | 901 | 901 | 2,000 | 409.55 |
| 2001-04-11 | 900 | 900 | 900 | 900 | 3,000 | 409.09 |
| 2001-04-10 | 900 | 900 | 900 | 900 | 3,000 | 409.09 |
| 2001-04-06 | 900 | 900 | 882 | 900 | 3,000 | 409.09 |
| 2001-04-05 | 900 | 900 | 900 | 900 | 1,000 | 409.09 |
| 2001-04-04 | 900 | 900 | 900 | 900 | 4,000 | 409.09 |
| 2001-04-02 | 915 | 920 | 915 | 920 | 2,000 | 418.18 |
| 2001-03-30 | 910 | 910 | 910 | 910 | 1,000 | 413.64 |
| 2001-03-29 | 878 | 910 | 875 | 910 | 4,000 | 413.64 |
| 2001-03-28 | 920 | 920 | 915 | 915 | 5,000 | 415.91 |
| 2001-03-27 | 910 | 920 | 910 | 920 | 4,000 | 418.18 |
| 2001-03-26 | 886 | 900 | 885 | 900 | 5,000 | 409.09 |
| 2001-03-23 | 880 | 884 | 880 | 884 | 2,000 | 401.82 |
| 2001-03-22 | 880 | 880 | 880 | 880 | 1,000 | 400 |
| 2001-03-19 | 840 | 840 | 830 | 830 | 2,000 | 377.27 |
| 2001-03-16 | 827 | 827 | 820 | 820 | 5,000 | 372.73 |
| 2001-03-15 | 848 | 848 | 828 | 835 | 7,000 | 379.55 |
| 2001-03-14 | 851 | 851 | 850 | 850 | 7,000 | 386.36 |
| 2001-03-13 | 830 | 850 | 830 | 850 | 11,000 | 386.36 |
| 2001-03-12 | 870 | 870 | 861 | 861 | 4,000 | 391.36 |
| 2001-03-09 | 862 | 862 | 861 | 861 | 2,000 | 391.36 |
| 2001-03-08 | 872 | 872 | 872 | 872 | 2,000 | 396.36 |
| 2001-03-07 | 880 | 880 | 871 | 872 | 3,000 | 396.36 |
| 2001-03-06 | 859 | 861 | 859 | 861 | 2,000 | 391.36 |
| 2001-03-05 | 860 | 870 | 858 | 859 | 6,000 | 390.46 |
| 2001-03-02 | 910 | 910 | 856 | 856 | 6,000 | 389.09 |
| 2001-03-01 | 910 | 910 | 905 | 905 | 4,000 | 411.36 |
| 2001-02-27 | 916 | 916 | 916 | 916 | 1,000 | 416.36 |
| 2001-02-26 | 947 | 947 | 940 | 940 | 3,000 | 427.27 |
| 2001-02-21 | 950 | 956 | 949 | 956 | 4,000 | 434.55 |
| 2001-02-20 | 960 | 960 | 940 | 940 | 4,000 | 427.27 |
| 2001-02-16 | 960 | 970 | 960 | 970 | 2,000 | 440.91 |
| 2001-02-15 | 913 | 970 | 913 | 970 | 3,000 | 440.91 |
| 2001-02-14 | 943 | 943 | 943 | 943 | 1,000 | 428.64 |
| 2001-02-09 | 930 | 930 | 930 | 930 | 1,000 | 422.73 |
| 2001-02-08 | 961 | 970 | 950 | 950 | 6,000 | 431.82 |
| 2001-02-07 | 970 | 970 | 970 | 970 | 3,000 | 440.91 |
| 2001-02-06 | 970 | 990 | 970 | 990 | 4,000 | 450 |
| 2001-02-05 | 891 | 930 | 891 | 930 | 5,000 | 422.73 |
| 2001-02-02 | 890 | 890 | 890 | 890 | 1,000 | 404.55 |
| 2001-02-01 | 886 | 886 | 882 | 885 | 5,000 | 402.27 |
| 2001-01-31 | 885 | 885 | 884 | 884 | 2,000 | 401.82 |
| 2001-01-30 | 930 | 930 | 880 | 880 | 2,000 | 400 |
| 2001-01-29 | 940 | 940 | 920 | 920 | 5,000 | 418.18 |
| 2001-01-26 | 906 | 906 | 880 | 880 | 4,000 | 400 |
| 2001-01-25 | 890 | 890 | 890 | 890 | 1,000 | 404.55 |
| 2001-01-23 | 939 | 939 | 939 | 939 | 1,000 | 426.82 |
| 2001-01-22 | 949 | 949 | 949 | 949 | 1,000 | 431.36 |
| 2001-01-19 | 891 | 900 | 870 | 870 | 3,000 | 395.46 |
| 2001-01-18 | 861 | 891 | 861 | 891 | 4,000 | 405 |
| 2001-01-17 | 850 | 850 | 850 | 850 | 1,000 | 386.36 |
| 2001-01-16 | 869 | 870 | 869 | 870 | 2,000 | 395.46 |
| 2001-01-15 | 865 | 865 | 865 | 865 | 2,000 | 393.18 |
| 2001-01-12 | 870 | 870 | 810 | 810 | 4,000 | 368.18 |
| 2001-01-11 | 831 | 831 | 790 | 790 | 4,000 | 359.09 |
| 2001-01-10 | 869 | 869 | 826 | 826 | 8,000 | 375.46 |
| 2001-01-09 | 900 | 900 | 870 | 870 | 3,000 | 395.46 |
| 2001-01-04 | 910 | 910 | 900 | 900 | 2,000 | 409.09 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
