1. HOME >
  2. 株価時系列 >
  3. 4746 >
  4. 2004年

4746 (株)東計電算 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3671,3671,3511,3522,700676
2004-12-291,3661,3671,3481,3585,400679
2004-12-281,3531,3631,3481,3638,600681.50
2004-12-271,3411,3611,3411,35010,200675
2004-12-241,4001,4181,3981,41119,300705.50
2004-12-221,3751,3981,3701,39815,900699
2004-12-211,3811,3841,3721,3765,300688
2004-12-201,3871,3871,3501,3809,900690
2004-12-171,3871,3871,3741,38722,900693.50
2004-12-161,3841,3881,3621,37413,200687
2004-12-151,3681,3881,3601,38014,100690
2004-12-141,3311,3591,3311,3589,700679
2004-12-131,3601,3611,3211,3429,000671
2004-12-101,3761,3771,3601,36922,700684.50
2004-12-091,3171,3641,3171,36424,900682
2004-12-081,3181,3201,2831,31020,000655
2004-12-071,3331,3351,3201,32225,700661
2004-12-061,3611,3781,3441,35121,000675.50
2004-12-031,3811,3941,3801,38116,400690.50
2004-12-021,3851,4001,3811,38437,800692
2004-12-011,4081,4251,3811,402187,500701
2004-11-301,4031,4151,3901,412214,000706
2004-11-291,4471,4471,4021,41076,200705
2004-11-261,4431,4541,4421,44732,200723.50
2004-11-251,4491,4511,4251,44028,300720
2004-11-241,4601,4601,4401,45354,500726.50
2004-11-221,4161,4781,4161,460307,400730
2004-11-191,3951,4101,3931,40946,800704.50
2004-11-181,3991,3991,3801,39028,700695
2004-11-171,3991,4001,3851,39726,500698.50
2004-11-161,3961,4071,3961,39725,000698.50
2004-11-151,4001,4151,3991,40223,400701
2004-11-121,3651,4041,3641,40029,800700
2004-11-111,4041,4191,3501,38075,100690
2004-11-101,4041,4241,4001,42216,600711
2004-11-091,4061,4181,3961,41822,000709
2004-11-081,4121,4151,4021,40215,200701
2004-11-051,4251,4251,3971,40829,700704
2004-11-041,3751,4491,3751,42545,400712.50
2004-11-021,3311,3751,3311,36825,100684
2004-11-011,3211,3451,3211,34511,900672.50
2004-10-291,3401,3441,3301,33516,000667.50
2004-10-281,3181,3311,3181,33114,100665.50
2004-10-271,3301,3371,3101,32030,500660
2004-10-261,3031,3191,3001,30212,600651
2004-10-251,3001,3091,2901,30920,600654.50
2004-10-221,3051,3121,3051,3058,400652.50
2004-10-211,3131,3141,2971,30014,800650
2004-10-201,3201,3241,3051,3174,800658.50
2004-10-191,3231,3281,3111,31510,100657.50
2004-10-181,3241,3291,3111,3235,800661.50
2004-10-151,3131,3191,3021,3129,600656
2004-10-141,3101,3301,3031,32216,400661
2004-10-131,3401,3601,3181,31933,400659.50
2004-10-121,2801,3551,2801,32532,100662.50
2004-10-081,2751,2811,2741,2805,800640
2004-10-071,2761,2841,2751,2756,400637.50
2004-10-061,2801,2851,2761,2806,100640
2004-10-051,2811,2811,2751,2804,900640
2004-10-041,2781,2851,2751,2758,500637.50
2004-10-011,2601,2791,2601,2706,800635
2004-09-301,2511,2671,2511,2657,700632.50
2004-09-291,2701,2731,2511,2515,500625.50
2004-09-281,2721,2771,2501,27713,700638.50
2004-09-271,2801,2881,2741,28012,700640
2004-09-241,2701,2851,2641,2808,300640
2004-09-221,2711,2881,2701,27813,700639
2004-09-211,2631,2901,2631,27219,200636
2004-09-171,2661,2751,2651,2657,900632.50
2004-09-161,2711,2721,2601,2659,300632.50
2004-09-151,2781,2801,2551,27232,100636
2004-09-141,2771,2921,2731,27717,600638.50
2004-09-131,2641,2811,2611,27734,800638.50
2004-09-101,2511,2701,2411,26738,800633.50
2004-09-091,2351,2411,2311,24017,000620
2004-09-081,2311,2351,2301,2356,000617.50
2004-09-071,2301,2351,2271,2348,600617
2004-09-061,2311,2351,2281,23211,100616
2004-09-031,2411,2451,2311,23215,900616
2004-09-021,2441,2451,2411,2419,900620.50
2004-09-011,2481,2521,2401,24331,700621.50
2004-08-311,2511,2551,2321,25271,300626
2004-08-301,2661,2741,2661,2665,000633
2004-08-271,2651,2781,2551,2564,300628
2004-08-261,2791,2901,2751,27528,800637.50
2004-08-251,2501,2701,2331,25133,700625.50
2004-08-241,1601,2201,1461,21020,600605
2004-08-231,1301,1501,1301,1502,800575
2004-08-201,1251,1351,1251,1282,800564
2004-08-191,1331,1331,1261,1261,400563
2004-08-181,1301,1301,1301,130100565
2004-08-171,1331,1331,1301,1303,100565
2004-08-161,1411,1701,1401,1402,000570
2004-08-131,1691,1691,1501,1501,400575
2004-08-121,1401,1531,1321,1531,600576.50
2004-08-111,1131,1381,1131,1375,900568.50
2004-08-101,1101,1201,1021,1135,000556.50
2004-08-091,1191,1251,1151,1192,200559.50
2004-08-061,1531,1531,1291,1293,700564.50
2004-08-051,1581,1801,1551,180500590
2004-08-041,1701,1701,1551,1704,800585
2004-08-031,1711,1801,1711,1801,700590
2004-08-021,1801,2001,1801,1801,300590
2004-07-301,1851,1981,1851,1981,400599
2004-07-291,1841,1861,1661,1863,300593
2004-07-281,1841,1901,1831,1901,300595
2004-07-271,2271,2271,1831,1838,200591.50
2004-07-261,2351,2351,2121,2122,700606
2004-07-231,2201,2201,2201,2204,400610
2004-07-221,2141,2351,2141,2207,400610
2004-07-211,2101,2151,2081,2151,300607.50
2004-07-201,2101,2171,2101,2131,600606.50
2004-07-161,2031,2301,2031,2204,200610
2004-07-151,2181,2201,2101,2205,900610
2004-07-141,2351,2401,2201,2385,100619
2004-07-131,2401,2401,2311,2352,200617.50
2004-07-121,2151,2501,2151,2502,900625
2004-07-091,2261,2351,1951,2204,200610
2004-07-081,2301,2301,2061,2061,000603
2004-07-071,2251,2401,2101,2304,400615
2004-07-061,2711,2801,2711,2718,500635.50
2004-07-051,2711,2801,2701,27612,900638
2004-07-021,2721,2901,2501,27018,800635
2004-07-011,2291,2681,2281,26017,700630
2004-06-301,2351,2351,2001,21512,600607.50
2004-06-291,2251,2351,2221,23511,200617.50
2004-06-281,2261,2471,2161,23817,400619
2004-06-251,2101,2301,2101,22316,900611.50
2004-06-241,3151,3251,3151,3247,800601.82
2004-06-231,3321,3371,3001,3277,100603.18
2004-06-221,3391,3391,3311,3386,100608.18
2004-06-211,3401,3451,3321,3409,600609.09
2004-06-181,3401,3481,3301,3477,800612.27
2004-06-171,3301,3501,3161,3507,400613.64
2004-06-161,3201,3751,3121,33213,800605.46
2004-06-151,2991,3081,2961,3026,300591.82
2004-06-141,2951,3101,2951,3105,300595.46
2004-06-111,3001,3001,2901,2911,300586.82
2004-06-101,2991,2991,2921,2921,000587.27
2004-06-091,2901,2991,2831,2996,400590.46
2004-06-081,2901,2941,2851,2902,600586.36
2004-06-071,2651,2861,2651,2863,000584.55
2004-06-041,2601,2941,2601,2933,900587.73
2004-06-031,2851,3001,2851,3002,300590.91
2004-06-021,2991,3091,2901,2902,800586.36
2004-06-011,2901,3001,2601,3006,600590.91
2004-05-311,2891,3191,2811,2908,100586.36
2004-05-281,3201,3201,2601,2796,300581.36
2004-05-271,2581,2901,2551,2755,600579.55
2004-05-261,2411,2501,2411,2503,400568.18
2004-05-251,2521,2531,2401,2403,200563.64
2004-05-241,2531,2671,2511,2654,500575
2004-05-211,2001,2551,1871,25014,100568.18
2004-05-201,2301,2501,1601,18030,400536.36
2004-05-191,1901,2901,1901,2907,500586.36
2004-05-181,1211,1821,1211,18211,700537.27
2004-05-171,2301,2501,1301,18013,900536.36
2004-05-141,2501,3001,2501,26812,900576.36
2004-05-131,3251,3251,2501,25015,300568.18
2004-05-121,2711,3501,2711,3257,700602.27
2004-05-111,2431,3081,2431,26714,300575.91
2004-05-101,4301,4301,3201,32311,500601.36
2004-05-071,4701,4701,4401,4428,100655.46
2004-05-061,4801,4801,4501,47415,500670
2004-04-301,4461,4681,4351,4674,700666.82
2004-04-281,4381,4701,4381,4451,800656.82
2004-04-271,4301,4701,4231,47015,000668.18
2004-04-261,4411,4411,4271,4307,300650
2004-04-231,4481,4501,4161,4405,800654.55
2004-04-221,4581,4601,4161,4307,600650
2004-04-211,4601,4701,4021,44012,300654.55
2004-04-201,4981,5001,4741,4748,700670
2004-04-191,5201,5201,4631,49913,300681.36
2004-04-161,4901,5201,4501,51923,300690.46
2004-04-151,5001,5201,4651,49022,200677.27
2004-04-141,3901,4901,3901,46033,500663.64
2004-04-131,3901,3981,3611,39036,900631.82
2004-04-121,3501,3701,3411,36113,700618.64
2004-04-091,3701,3701,3211,33013,300604.55
2004-04-081,3801,3951,3601,37113,500623.18
2004-04-071,3301,3801,3301,38025,100627.27
2004-04-061,3451,3451,3031,33034,400604.55
2004-04-051,3101,3301,3051,32928,800604.09
2004-04-021,3101,3181,2881,31033,000595.46
2004-04-011,2921,3201,2761,31836,200599.09
2004-03-311,2001,2701,2001,22516,600556.82
2004-03-301,1651,2101,1631,17522,800534.09
2004-03-291,1431,1601,1431,16016,300527.27
2004-03-261,1401,1501,1251,1324,300514.55
2004-03-251,1481,1481,1201,14715,400521.36
2004-03-241,0971,1501,0971,15016,400522.73
2004-03-231,0871,0951,0721,0958,200497.73
2004-03-221,0781,0981,0771,08913,900495
2004-03-191,0591,0781,0581,07715,500489.55
2004-03-181,0521,0611,0521,06111,900482.27
2004-03-171,0581,0581,0461,04911,200476.82
2004-03-161,0601,0701,0581,0588,200480.91
2004-03-151,0701,0701,0571,05712,800480.46
2004-03-121,0391,0661,0311,05527,000479.55
2004-03-111,0411,0441,0391,03912,000472.27
2004-03-101,0491,0491,0341,04125,400473.18
2004-03-091,0411,0601,0311,0608,500481.82
2004-03-081,0411,0601,0411,0598,100481.36
2004-03-051,0201,0651,0201,03014,300468.18
2004-03-049999999709902,300450
2004-03-039919959899902,700450
2004-03-021,0011,0109849943,600451.82
2004-03-019879979819953,300452.27
2004-02-279709779679774,100444.09
2004-02-269669709669672,700439.55
2004-02-259709719689687,000440
2004-02-2498098096697110,900441.36
2004-02-239991,00097097723,300444.09
2004-02-209199499199326,200423.64
2004-02-199129129109101,400413.64
2004-02-179209259109252,500420.46
2004-02-139209209199204,900418.18
2004-02-129009059009054,800411.36
2004-02-108908918818812,000400.46
2004-02-099149149009004,000409.09
2004-02-069109109059051,500411.36
2004-02-059059109059102,000413.64
2004-02-049109109109101,000413.64
2004-02-039079089079073,000412.27
2004-02-02920920919919300417.73
2004-01-30910927910927900421.36
2004-01-29930930930930100422.73
2004-01-27931931931931100423.18
2004-01-26945945945945300429.55
2004-01-219309509309484,100430.91
2004-01-209259409259402,000427.27
2004-01-199129259129251,600420.46
2004-01-169009109009101,500413.64
2004-01-159109109029033,200410.46
2004-01-14920920920920100418.18
2004-01-139409409209202,700418.18
2004-01-09914914910910900413.64
2004-01-08950950950950500431.82
2004-01-079109109109102,000413.64
2004-01-068928988918988,100408.18
2004-01-058918998918961,800407.27

分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株