4746 (株)東計電算 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 910 | 911 | 910 | 911 | 3,000 | 414.09 |
| 2003-12-26 | 910 | 910 | 910 | 910 | 8,000 | 413.64 |
| 2003-12-25 | 915 | 917 | 905 | 917 | 4,000 | 416.82 |
| 2003-12-24 | 955 | 975 | 945 | 945 | 11,000 | 429.55 |
| 2003-12-22 | 950 | 950 | 950 | 950 | 4,000 | 431.82 |
| 2003-12-19 | 960 | 960 | 950 | 950 | 2,000 | 431.82 |
| 2003-12-18 | 980 | 980 | 950 | 950 | 3,000 | 431.82 |
| 2003-12-17 | 950 | 980 | 950 | 980 | 5,000 | 445.46 |
| 2003-12-16 | 949 | 950 | 948 | 950 | 4,000 | 431.82 |
| 2003-12-15 | 961 | 961 | 950 | 950 | 8,000 | 431.82 |
| 2003-12-12 | 979 | 979 | 979 | 979 | 5,000 | 445 |
| 2003-12-11 | 955 | 960 | 950 | 960 | 4,000 | 436.36 |
| 2003-12-09 | 950 | 950 | 950 | 950 | 4,000 | 431.82 |
| 2003-12-08 | 953 | 954 | 950 | 950 | 3,000 | 431.82 |
| 2003-12-05 | 950 | 950 | 950 | 950 | 1,000 | 431.82 |
| 2003-12-04 | 935 | 940 | 920 | 920 | 3,000 | 418.18 |
| 2003-12-02 | 920 | 921 | 920 | 921 | 4,000 | 418.64 |
| 2003-12-01 | 939 | 939 | 916 | 916 | 5,000 | 416.36 |
| 2003-11-28 | 915 | 915 | 915 | 915 | 4,000 | 415.91 |
| 2003-11-27 | 945 | 945 | 945 | 945 | 1,000 | 429.55 |
| 2003-11-26 | 915 | 915 | 915 | 915 | 2,000 | 415.91 |
| 2003-11-25 | 915 | 915 | 915 | 915 | 2,000 | 415.91 |
| 2003-11-21 | 940 | 940 | 915 | 915 | 4,000 | 415.91 |
| 2003-11-20 | 950 | 950 | 950 | 950 | 1,000 | 431.82 |
| 2003-11-19 | 944 | 944 | 944 | 944 | 1,000 | 429.09 |
| 2003-11-18 | 951 | 951 | 931 | 950 | 3,000 | 431.82 |
| 2003-11-17 | 980 | 980 | 951 | 951 | 3,000 | 432.27 |
| 2003-11-14 | 998 | 998 | 998 | 998 | 1,000 | 453.64 |
| 2003-11-13 | 980 | 980 | 980 | 980 | 1,000 | 445.46 |
| 2003-11-12 | 980 | 980 | 980 | 980 | 1,000 | 445.46 |
| 2003-11-11 | 975 | 980 | 969 | 980 | 6,000 | 445.46 |
| 2003-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 454.55 |
| 2003-11-05 | 975 | 1,000 | 975 | 1,000 | 3,000 | 454.55 |
| 2003-11-04 | 970 | 970 | 970 | 970 | 2,000 | 440.91 |
| 2003-10-31 | 983 | 985 | 983 | 985 | 3,000 | 447.73 |
| 2003-10-29 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 459.09 |
| 2003-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 454.55 |
| 2003-10-27 | 1,000 | 1,020 | 1,000 | 1,000 | 4,000 | 454.55 |
| 2003-10-24 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 463.64 |
| 2003-10-22 | 1,051 | 1,051 | 1,020 | 1,030 | 9,000 | 468.18 |
| 2003-10-21 | 1,129 | 1,140 | 1,060 | 1,080 | 18,000 | 490.91 |
| 2003-10-20 | 1,089 | 1,099 | 1,085 | 1,099 | 24,000 | 499.55 |
| 2003-10-17 | 990 | 999 | 990 | 999 | 7,000 | 454.09 |
| 2003-10-16 | 990 | 992 | 980 | 980 | 6,000 | 445.46 |
| 2003-10-15 | 961 | 980 | 961 | 970 | 7,000 | 440.91 |
| 2003-10-14 | 960 | 960 | 960 | 960 | 2,000 | 436.36 |
| 2003-10-10 | 960 | 960 | 946 | 959 | 4,000 | 435.91 |
| 2003-10-09 | 950 | 960 | 950 | 960 | 2,000 | 436.36 |
| 2003-10-08 | 950 | 950 | 950 | 950 | 2,000 | 431.82 |
| 2003-10-07 | 940 | 950 | 940 | 950 | 4,000 | 431.82 |
| 2003-10-06 | 945 | 945 | 945 | 945 | 1,000 | 429.55 |
| 2003-10-03 | 931 | 950 | 930 | 949 | 7,000 | 431.36 |
| 2003-10-02 | 958 | 958 | 950 | 950 | 3,000 | 431.82 |
| 2003-09-30 | 960 | 960 | 960 | 960 | 3,000 | 436.36 |
| 2003-09-29 | 930 | 945 | 923 | 923 | 5,000 | 419.55 |
| 2003-09-25 | 950 | 950 | 925 | 925 | 2,000 | 420.46 |
| 2003-09-24 | 931 | 950 | 931 | 950 | 7,000 | 431.82 |
| 2003-09-22 | 915 | 930 | 915 | 930 | 7,000 | 422.73 |
| 2003-09-19 | 892 | 910 | 892 | 910 | 7,000 | 413.64 |
| 2003-09-18 | 890 | 890 | 890 | 890 | 2,000 | 404.55 |
| 2003-09-17 | 876 | 880 | 872 | 877 | 6,000 | 398.64 |
| 2003-09-16 | 870 | 879 | 870 | 871 | 3,000 | 395.91 |
| 2003-09-12 | 891 | 891 | 850 | 850 | 17,000 | 386.36 |
| 2003-09-09 | 850 | 850 | 850 | 850 | 3,000 | 386.36 |
| 2003-09-08 | 850 | 850 | 850 | 850 | 3,000 | 386.36 |
| 2003-09-03 | 865 | 865 | 850 | 850 | 2,000 | 386.36 |
| 2003-09-02 | 860 | 865 | 860 | 865 | 2,000 | 393.18 |
| 2003-09-01 | 860 | 860 | 860 | 860 | 1,000 | 390.91 |
| 2003-08-29 | 850 | 850 | 850 | 850 | 2,000 | 386.36 |
| 2003-08-28 | 860 | 865 | 860 | 865 | 3,000 | 393.18 |
| 2003-08-27 | 871 | 875 | 871 | 875 | 4,000 | 397.73 |
| 2003-08-26 | 864 | 875 | 864 | 875 | 4,000 | 397.73 |
| 2003-08-25 | 870 | 870 | 860 | 862 | 10,000 | 391.82 |
| 2003-08-22 | 841 | 850 | 840 | 840 | 3,000 | 381.82 |
| 2003-08-20 | 841 | 841 | 841 | 841 | 1,000 | 382.27 |
| 2003-08-19 | 779 | 855 | 779 | 841 | 7,000 | 382.27 |
| 2003-08-18 | 795 | 800 | 795 | 800 | 2,000 | 363.64 |
| 2003-08-15 | 771 | 771 | 771 | 771 | 4,000 | 350.46 |
| 2003-08-14 | 800 | 800 | 800 | 800 | 4,000 | 363.64 |
| 2003-08-13 | 800 | 800 | 800 | 800 | 2,000 | 363.64 |
| 2003-08-12 | 800 | 800 | 800 | 800 | 1,000 | 363.64 |
| 2003-08-08 | 810 | 810 | 810 | 810 | 1,000 | 368.18 |
| 2003-08-07 | 810 | 810 | 810 | 810 | 5,000 | 368.18 |
| 2003-08-06 | 790 | 810 | 790 | 800 | 11,000 | 363.64 |
| 2003-08-05 | 790 | 790 | 790 | 790 | 3,000 | 359.09 |
| 2003-08-04 | 789 | 789 | 780 | 780 | 2,000 | 354.55 |
| 2003-07-29 | 791 | 800 | 791 | 800 | 4,000 | 363.64 |
| 2003-07-28 | 792 | 792 | 780 | 780 | 2,000 | 354.55 |
| 2003-07-25 | 792 | 792 | 792 | 792 | 1,000 | 360 |
| 2003-07-23 | 810 | 810 | 810 | 810 | 1,000 | 368.18 |
| 2003-07-18 | 810 | 810 | 810 | 810 | 4,000 | 368.18 |
| 2003-07-16 | 800 | 800 | 800 | 800 | 1,000 | 363.64 |
| 2003-07-15 | 800 | 805 | 800 | 800 | 3,000 | 363.64 |
| 2003-07-11 | 800 | 800 | 780 | 780 | 4,000 | 354.55 |
| 2003-07-10 | 800 | 800 | 800 | 800 | 2,000 | 363.64 |
| 2003-07-08 | 800 | 800 | 792 | 792 | 6,000 | 360 |
| 2003-07-07 | 795 | 796 | 795 | 796 | 5,000 | 361.82 |
| 2003-07-03 | 800 | 800 | 800 | 800 | 1,000 | 363.64 |
| 2003-07-02 | 799 | 799 | 798 | 798 | 2,000 | 362.73 |
| 2003-07-01 | 771 | 800 | 771 | 800 | 4,000 | 363.64 |
| 2003-06-30 | 771 | 771 | 771 | 771 | 1,000 | 350.46 |
| 2003-06-27 | 760 | 770 | 760 | 770 | 2,000 | 350 |
| 2003-06-26 | 760 | 760 | 755 | 755 | 5,000 | 343.18 |
| 2003-06-24 | 750 | 750 | 750 | 750 | 1,000 | 340.91 |
| 2003-06-23 | 749 | 749 | 749 | 749 | 1,000 | 340.46 |
| 2003-06-20 | 749 | 749 | 749 | 749 | 4,000 | 340.46 |
| 2003-06-19 | 749 | 749 | 749 | 749 | 1,000 | 340.46 |
| 2003-06-18 | 749 | 749 | 749 | 749 | 1,000 | 340.46 |
| 2003-06-17 | 746 | 746 | 746 | 746 | 1,000 | 339.09 |
| 2003-06-13 | 750 | 750 | 749 | 749 | 6,000 | 340.46 |
| 2003-06-12 | 730 | 730 | 730 | 730 | 1,000 | 331.82 |
| 2003-06-09 | 715 | 715 | 715 | 715 | 2,000 | 325 |
| 2003-06-06 | 700 | 700 | 690 | 690 | 4,000 | 313.64 |
| 2003-06-05 | 729 | 729 | 729 | 729 | 1,000 | 331.36 |
| 2003-06-04 | 720 | 720 | 720 | 720 | 1,000 | 327.27 |
| 2003-06-03 | 720 | 720 | 720 | 720 | 2,000 | 327.27 |
| 2003-05-30 | 720 | 720 | 720 | 720 | 3,000 | 327.27 |
| 2003-05-27 | 720 | 720 | 720 | 720 | 1,000 | 327.27 |
| 2003-05-22 | 715 | 720 | 715 | 720 | 2,000 | 327.27 |
| 2003-05-20 | 715 | 715 | 715 | 715 | 1,000 | 325 |
| 2003-05-19 | 665 | 685 | 665 | 685 | 3,000 | 311.36 |
| 2003-05-15 | 715 | 715 | 715 | 715 | 1,000 | 325 |
| 2003-05-08 | 690 | 690 | 690 | 690 | 1,000 | 313.64 |
| 2003-05-07 | 691 | 691 | 690 | 690 | 4,000 | 313.64 |
| 2003-05-06 | 690 | 690 | 690 | 690 | 1,000 | 313.64 |
| 2003-04-25 | 715 | 715 | 715 | 715 | 2,000 | 325 |
| 2003-04-24 | 715 | 715 | 715 | 715 | 1,000 | 325 |
| 2003-04-23 | 710 | 710 | 710 | 710 | 1,000 | 322.73 |
| 2003-04-17 | 710 | 710 | 710 | 710 | 2,000 | 322.73 |
| 2003-04-15 | 715 | 715 | 712 | 715 | 13,000 | 325 |
| 2003-04-14 | 665 | 666 | 665 | 666 | 2,000 | 302.73 |
| 2003-04-09 | 685 | 685 | 685 | 685 | 4,000 | 311.36 |
| 2003-04-08 | 685 | 685 | 685 | 685 | 2,000 | 311.36 |
| 2003-04-07 | 685 | 685 | 685 | 685 | 2,000 | 311.36 |
| 2003-03-28 | 664 | 670 | 664 | 670 | 4,000 | 304.55 |
| 2003-03-24 | 670 | 670 | 670 | 670 | 1,000 | 304.55 |
| 2003-03-20 | 672 | 672 | 672 | 672 | 1,000 | 305.46 |
| 2003-03-19 | 730 | 730 | 672 | 672 | 5,000 | 305.46 |
| 2003-03-18 | 670 | 670 | 670 | 670 | 2,000 | 304.55 |
| 2003-03-17 | 671 | 671 | 670 | 670 | 7,000 | 304.55 |
| 2003-03-14 | 661 | 665 | 661 | 665 | 3,000 | 302.27 |
| 2003-03-13 | 661 | 661 | 661 | 661 | 1,000 | 300.46 |
| 2003-03-12 | 660 | 661 | 660 | 661 | 2,000 | 300.46 |
| 2003-03-11 | 661 | 661 | 661 | 661 | 1,000 | 300.46 |
| 2003-03-10 | 674 | 674 | 652 | 661 | 5,000 | 300.46 |
| 2003-03-07 | 674 | 674 | 674 | 674 | 2,000 | 306.36 |
| 2003-03-05 | 674 | 674 | 674 | 674 | 1,000 | 306.36 |
| 2003-03-04 | 674 | 674 | 674 | 674 | 1,000 | 306.36 |
| 2003-03-03 | 674 | 674 | 674 | 674 | 3,000 | 306.36 |
| 2003-02-26 | 667 | 667 | 667 | 667 | 1,000 | 303.18 |
| 2003-02-25 | 674 | 674 | 674 | 674 | 2,000 | 306.36 |
| 2003-02-24 | 675 | 675 | 674 | 674 | 3,000 | 306.36 |
| 2003-02-21 | 673 | 673 | 673 | 673 | 2,000 | 305.91 |
| 2003-02-19 | 675 | 675 | 675 | 675 | 2,000 | 306.82 |
| 2003-02-17 | 670 | 670 | 670 | 670 | 1,000 | 304.55 |
| 2003-02-14 | 667 | 670 | 667 | 670 | 5,000 | 304.55 |
| 2003-02-13 | 675 | 675 | 675 | 675 | 2,000 | 306.82 |
| 2003-02-07 | 682 | 682 | 682 | 682 | 1,000 | 310 |
| 2003-01-31 | 682 | 682 | 682 | 682 | 1,000 | 310 |
| 2003-01-30 | 681 | 681 | 681 | 681 | 1,000 | 309.55 |
| 2003-01-24 | 680 | 680 | 680 | 680 | 1,000 | 309.09 |
| 2003-01-23 | 680 | 680 | 680 | 680 | 2,000 | 309.09 |
| 2003-01-22 | 680 | 680 | 680 | 680 | 1,000 | 309.09 |
| 2003-01-17 | 671 | 671 | 671 | 671 | 2,000 | 305 |
| 2003-01-16 | 679 | 679 | 678 | 678 | 3,000 | 308.18 |
| 2003-01-15 | 715 | 715 | 680 | 680 | 2,000 | 309.09 |
| 2003-01-10 | 676 | 676 | 675 | 675 | 3,000 | 306.82 |
| 2003-01-09 | 675 | 675 | 675 | 675 | 1,000 | 306.82 |
| 2003-01-08 | 706 | 706 | 675 | 675 | 2,000 | 306.82 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
