4746 (株)東計電算 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 706 | 706 | 706 | 706 | 1,000 | 320.91 |
| 2002-12-26 | 706 | 706 | 706 | 706 | 3,000 | 320.91 |
| 2002-12-25 | 705 | 705 | 695 | 705 | 5,000 | 320.46 |
| 2002-12-24 | 710 | 720 | 705 | 720 | 5,000 | 327.27 |
| 2002-12-20 | 711 | 714 | 711 | 714 | 3,000 | 324.55 |
| 2002-12-19 | 715 | 715 | 711 | 711 | 6,000 | 323.18 |
| 2002-12-18 | 711 | 711 | 710 | 711 | 3,000 | 323.18 |
| 2002-12-17 | 719 | 720 | 710 | 720 | 6,000 | 327.27 |
| 2002-12-13 | 726 | 726 | 726 | 726 | 5,000 | 330 |
| 2002-12-10 | 730 | 730 | 715 | 715 | 6,000 | 325 |
| 2002-12-09 | 740 | 740 | 740 | 740 | 2,000 | 336.36 |
| 2002-12-06 | 740 | 740 | 740 | 740 | 1,000 | 336.36 |
| 2002-12-05 | 730 | 730 | 730 | 730 | 1,000 | 331.82 |
| 2002-12-03 | 726 | 726 | 726 | 726 | 2,000 | 330 |
| 2002-12-02 | 727 | 727 | 727 | 727 | 1,000 | 330.46 |
| 2002-11-29 | 725 | 726 | 725 | 726 | 7,000 | 330 |
| 2002-11-28 | 726 | 726 | 725 | 725 | 6,000 | 329.55 |
| 2002-11-27 | 720 | 726 | 720 | 726 | 3,000 | 330 |
| 2002-11-26 | 720 | 720 | 720 | 720 | 1,000 | 327.27 |
| 2002-11-25 | 715 | 720 | 715 | 720 | 7,000 | 327.27 |
| 2002-11-22 | 720 | 720 | 715 | 715 | 2,000 | 325 |
| 2002-11-20 | 710 | 710 | 710 | 710 | 4,000 | 322.73 |
| 2002-11-19 | 710 | 710 | 710 | 710 | 1,000 | 322.73 |
| 2002-11-15 | 712 | 712 | 710 | 710 | 3,000 | 322.73 |
| 2002-11-14 | 720 | 720 | 720 | 720 | 3,000 | 327.27 |
| 2002-11-13 | 721 | 721 | 721 | 721 | 1,000 | 327.73 |
| 2002-11-12 | 719 | 720 | 719 | 720 | 21,000 | 327.27 |
| 2002-11-11 | 725 | 725 | 720 | 720 | 2,000 | 327.27 |
| 2002-11-08 | 721 | 721 | 721 | 721 | 3,000 | 327.73 |
| 2002-11-07 | 721 | 721 | 721 | 721 | 1,000 | 327.73 |
| 2002-11-05 | 720 | 720 | 720 | 720 | 1,000 | 327.27 |
| 2002-11-01 | 715 | 715 | 715 | 715 | 2,000 | 325 |
| 2002-10-29 | 705 | 705 | 705 | 705 | 2,000 | 320.46 |
| 2002-10-28 | 715 | 715 | 715 | 715 | 1,000 | 325 |
| 2002-10-25 | 715 | 715 | 715 | 715 | 2,000 | 325 |
| 2002-10-24 | 712 | 712 | 712 | 712 | 2,000 | 323.64 |
| 2002-10-23 | 711 | 711 | 711 | 711 | 1,000 | 323.18 |
| 2002-10-18 | 710 | 710 | 710 | 710 | 2,000 | 322.73 |
| 2002-10-16 | 705 | 705 | 705 | 705 | 6,000 | 320.46 |
| 2002-10-15 | 710 | 710 | 705 | 705 | 5,000 | 320.46 |
| 2002-10-11 | 711 | 711 | 710 | 710 | 4,000 | 322.73 |
| 2002-10-10 | 720 | 720 | 710 | 710 | 8,000 | 322.73 |
| 2002-10-08 | 710 | 710 | 710 | 710 | 1,000 | 322.73 |
| 2002-10-07 | 761 | 761 | 760 | 760 | 7,000 | 345.46 |
| 2002-10-04 | 760 | 760 | 760 | 760 | 2,000 | 345.46 |
| 2002-10-03 | 765 | 765 | 765 | 765 | 1,000 | 347.73 |
| 2002-10-02 | 765 | 765 | 765 | 765 | 2,000 | 347.73 |
| 2002-10-01 | 762 | 765 | 762 | 765 | 2,000 | 347.73 |
| 2002-09-30 | 761 | 761 | 761 | 761 | 1,000 | 345.91 |
| 2002-09-26 | 761 | 761 | 761 | 761 | 1,000 | 345.91 |
| 2002-09-25 | 761 | 761 | 761 | 761 | 1,000 | 345.91 |
| 2002-09-24 | 765 | 765 | 761 | 761 | 2,000 | 345.91 |
| 2002-09-20 | 780 | 780 | 760 | 760 | 2,000 | 345.46 |
| 2002-09-19 | 785 | 785 | 785 | 785 | 1,000 | 356.82 |
| 2002-09-18 | 780 | 785 | 780 | 785 | 5,000 | 356.82 |
| 2002-09-17 | 781 | 785 | 781 | 785 | 2,000 | 356.82 |
| 2002-09-13 | 780 | 780 | 780 | 780 | 3,000 | 354.55 |
| 2002-09-12 | 780 | 780 | 780 | 780 | 1,000 | 354.55 |
| 2002-09-11 | 780 | 780 | 780 | 780 | 5,000 | 354.55 |
| 2002-09-10 | 770 | 780 | 770 | 780 | 3,000 | 354.55 |
| 2002-09-05 | 762 | 762 | 762 | 762 | 1,000 | 346.36 |
| 2002-09-04 | 771 | 771 | 771 | 771 | 1,000 | 350.46 |
| 2002-09-02 | 772 | 772 | 772 | 772 | 1,000 | 350.91 |
| 2002-08-30 | 780 | 780 | 780 | 780 | 4,000 | 354.55 |
| 2002-08-29 | 782 | 782 | 782 | 782 | 2,000 | 355.46 |
| 2002-08-28 | 782 | 782 | 782 | 782 | 2,000 | 355.46 |
| 2002-08-23 | 790 | 800 | 780 | 800 | 6,000 | 363.64 |
| 2002-08-21 | 772 | 772 | 772 | 772 | 1,000 | 350.91 |
| 2002-08-20 | 795 | 795 | 771 | 771 | 10,000 | 350.46 |
| 2002-08-19 | 795 | 795 | 795 | 795 | 2,000 | 361.36 |
| 2002-08-16 | 795 | 795 | 795 | 795 | 1,000 | 361.36 |
| 2002-08-15 | 795 | 795 | 795 | 795 | 4,000 | 361.36 |
| 2002-08-12 | 805 | 805 | 805 | 805 | 2,000 | 365.91 |
| 2002-08-09 | 800 | 800 | 800 | 800 | 2,000 | 363.64 |
| 2002-08-08 | 806 | 806 | 806 | 806 | 1,000 | 366.36 |
| 2002-08-06 | 806 | 806 | 802 | 802 | 2,000 | 364.55 |
| 2002-08-01 | 810 | 810 | 810 | 810 | 1,000 | 368.18 |
| 2002-07-26 | 801 | 801 | 801 | 801 | 1,000 | 364.09 |
| 2002-07-24 | 811 | 811 | 790 | 790 | 10,000 | 359.09 |
| 2002-07-23 | 811 | 811 | 810 | 810 | 7,000 | 368.18 |
| 2002-07-22 | 819 | 819 | 811 | 811 | 2,000 | 368.64 |
| 2002-07-19 | 820 | 820 | 820 | 820 | 1,000 | 372.73 |
| 2002-07-18 | 816 | 816 | 816 | 816 | 1,000 | 370.91 |
| 2002-07-17 | 830 | 830 | 810 | 810 | 6,000 | 368.18 |
| 2002-07-16 | 827 | 827 | 827 | 827 | 1,000 | 375.91 |
| 2002-07-15 | 825 | 825 | 825 | 825 | 2,000 | 375 |
| 2002-07-12 | 850 | 850 | 850 | 850 | 1,000 | 386.36 |
| 2002-07-08 | 845 | 845 | 845 | 845 | 1,000 | 384.09 |
| 2002-07-05 | 830 | 840 | 830 | 840 | 4,000 | 381.82 |
| 2002-07-04 | 830 | 830 | 830 | 830 | 1,000 | 377.27 |
| 2002-07-02 | 830 | 830 | 820 | 820 | 3,000 | 372.73 |
| 2002-07-01 | 835 | 835 | 835 | 835 | 1,000 | 379.55 |
| 2002-06-28 | 830 | 830 | 830 | 830 | 1,000 | 377.27 |
| 2002-06-26 | 840 | 840 | 840 | 840 | 1,000 | 381.82 |
| 2002-06-24 | 845 | 845 | 845 | 845 | 1,000 | 384.09 |
| 2002-06-17 | 840 | 850 | 840 | 850 | 2,000 | 386.36 |
| 2002-06-14 | 878 | 879 | 850 | 850 | 8,000 | 386.36 |
| 2002-06-12 | 850 | 860 | 850 | 860 | 2,000 | 390.91 |
| 2002-06-06 | 850 | 850 | 850 | 850 | 1,000 | 386.36 |
| 2002-06-05 | 865 | 865 | 865 | 865 | 2,000 | 393.18 |
| 2002-06-04 | 850 | 850 | 850 | 850 | 1,000 | 386.36 |
| 2002-06-03 | 842 | 842 | 842 | 842 | 1,000 | 382.73 |
| 2002-05-31 | 870 | 870 | 840 | 840 | 2,000 | 381.82 |
| 2002-05-30 | 874 | 874 | 874 | 874 | 1,000 | 397.27 |
| 2002-05-29 | 874 | 874 | 870 | 874 | 5,000 | 397.27 |
| 2002-05-28 | 874 | 874 | 873 | 874 | 3,000 | 397.27 |
| 2002-05-27 | 870 | 872 | 870 | 872 | 3,000 | 396.36 |
| 2002-05-24 | 913 | 913 | 880 | 880 | 10,000 | 400 |
| 2002-05-23 | 902 | 913 | 890 | 913 | 28,000 | 415 |
| 2002-05-22 | 812 | 812 | 812 | 812 | 1,000 | 369.09 |
| 2002-05-21 | 815 | 827 | 815 | 827 | 2,000 | 375.91 |
| 2002-05-17 | 810 | 810 | 810 | 810 | 1,000 | 368.18 |
| 2002-05-16 | 807 | 811 | 806 | 811 | 3,000 | 368.64 |
| 2002-05-15 | 804 | 804 | 804 | 804 | 4,000 | 365.46 |
| 2002-05-14 | 820 | 844 | 820 | 844 | 4,000 | 383.64 |
| 2002-05-13 | 820 | 820 | 820 | 820 | 2,000 | 372.73 |
| 2002-05-10 | 825 | 825 | 810 | 810 | 3,000 | 368.18 |
| 2002-05-09 | 811 | 811 | 811 | 811 | 2,000 | 368.64 |
| 2002-05-08 | 800 | 800 | 800 | 800 | 1,000 | 363.64 |
| 2002-05-07 | 805 | 805 | 800 | 800 | 6,000 | 363.64 |
| 2002-05-02 | 810 | 810 | 810 | 810 | 5,000 | 368.18 |
| 2002-05-01 | 810 | 810 | 810 | 810 | 5,000 | 368.18 |
| 2002-04-30 | 810 | 811 | 810 | 810 | 3,000 | 368.18 |
| 2002-04-24 | 828 | 828 | 828 | 828 | 1,000 | 376.36 |
| 2002-04-23 | 830 | 830 | 830 | 830 | 3,000 | 377.27 |
| 2002-04-22 | 830 | 830 | 830 | 830 | 2,000 | 377.27 |
| 2002-04-18 | 843 | 843 | 813 | 813 | 2,000 | 369.55 |
| 2002-04-15 | 880 | 880 | 803 | 843 | 11,000 | 383.18 |
| 2002-04-12 | 810 | 810 | 800 | 800 | 5,000 | 363.64 |
| 2002-04-11 | 815 | 815 | 815 | 815 | 2,000 | 370.46 |
| 2002-04-10 | 810 | 815 | 810 | 815 | 2,000 | 370.46 |
| 2002-04-09 | 821 | 821 | 821 | 821 | 1,000 | 373.18 |
| 2002-04-08 | 850 | 850 | 850 | 850 | 1,000 | 386.36 |
| 2002-04-05 | 839 | 860 | 839 | 860 | 5,000 | 390.91 |
| 2002-04-04 | 820 | 820 | 820 | 820 | 1,000 | 372.73 |
| 2002-04-03 | 800 | 800 | 800 | 800 | 1,000 | 363.64 |
| 2002-04-02 | 805 | 805 | 800 | 800 | 3,000 | 363.64 |
| 2002-04-01 | 800 | 805 | 800 | 805 | 4,000 | 365.91 |
| 2002-03-27 | 835 | 835 | 835 | 835 | 1,000 | 379.55 |
| 2002-03-25 | 820 | 838 | 815 | 838 | 4,000 | 380.91 |
| 2002-03-22 | 820 | 820 | 820 | 820 | 1,000 | 372.73 |
| 2002-03-20 | 810 | 837 | 810 | 837 | 4,000 | 380.46 |
| 2002-03-19 | 810 | 810 | 810 | 810 | 2,000 | 368.18 |
| 2002-03-18 | 800 | 800 | 800 | 800 | 1,000 | 363.64 |
| 2002-03-15 | 793 | 793 | 793 | 793 | 4,000 | 360.46 |
| 2002-03-14 | 810 | 810 | 810 | 810 | 3,000 | 368.18 |
| 2002-03-13 | 810 | 838 | 810 | 810 | 9,000 | 368.18 |
| 2002-03-12 | 827 | 827 | 824 | 824 | 5,000 | 374.55 |
| 2002-03-11 | 810 | 825 | 810 | 825 | 7,000 | 375 |
| 2002-03-08 | 809 | 809 | 809 | 809 | 1,000 | 367.73 |
| 2002-03-07 | 810 | 810 | 810 | 810 | 2,000 | 368.18 |
| 2002-03-06 | 810 | 810 | 810 | 810 | 3,000 | 368.18 |
| 2002-03-01 | 810 | 810 | 810 | 810 | 1,000 | 368.18 |
| 2002-02-28 | 810 | 810 | 810 | 810 | 4,000 | 368.18 |
| 2002-02-27 | 810 | 810 | 810 | 810 | 1,000 | 368.18 |
| 2002-02-25 | 770 | 770 | 770 | 770 | 2,000 | 350 |
| 2002-02-22 | 731 | 760 | 731 | 760 | 7,000 | 345.46 |
| 2002-02-18 | 711 | 711 | 711 | 711 | 1,000 | 323.18 |
| 2002-02-15 | 720 | 721 | 720 | 721 | 5,000 | 327.73 |
| 2002-02-14 | 716 | 720 | 715 | 720 | 9,000 | 327.27 |
| 2002-02-13 | 705 | 715 | 705 | 715 | 2,000 | 325 |
| 2002-02-12 | 715 | 715 | 705 | 708 | 6,000 | 321.82 |
| 2002-02-08 | 711 | 725 | 711 | 725 | 2,000 | 329.55 |
| 2002-02-07 | 725 | 725 | 725 | 725 | 2,000 | 329.55 |
| 2002-02-05 | 723 | 725 | 710 | 725 | 3,000 | 329.55 |
| 2002-02-04 | 725 | 726 | 725 | 725 | 4,000 | 329.55 |
| 2002-01-30 | 726 | 726 | 726 | 726 | 1,000 | 330 |
| 2002-01-25 | 724 | 724 | 724 | 724 | 1,000 | 329.09 |
| 2002-01-24 | 730 | 730 | 730 | 730 | 1,000 | 331.82 |
| 2002-01-22 | 750 | 750 | 730 | 730 | 2,000 | 331.82 |
| 2002-01-21 | 730 | 769 | 730 | 769 | 7,000 | 349.55 |
| 2002-01-18 | 724 | 732 | 724 | 732 | 4,000 | 332.73 |
| 2002-01-17 | 733 | 733 | 733 | 733 | 2,000 | 333.18 |
| 2002-01-16 | 736 | 736 | 736 | 736 | 2,000 | 334.55 |
| 2002-01-15 | 750 | 750 | 736 | 736 | 2,000 | 334.55 |
| 2002-01-11 | 750 | 760 | 750 | 750 | 6,000 | 340.91 |
| 2002-01-10 | 735 | 735 | 735 | 735 | 1,000 | 334.09 |
| 2002-01-09 | 735 | 735 | 735 | 735 | 1,000 | 334.09 |
| 2002-01-08 | 750 | 750 | 720 | 723 | 7,000 | 328.64 |
| 2002-01-07 | 735 | 770 | 735 | 770 | 3,000 | 350 |
| 2002-01-04 | 765 | 765 | 765 | 765 | 1,000 | 347.73 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
