4746 (株)東計電算の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,226	2,240	2,191	2,240	17,300	1,120
2015-12-29	2,163	2,220	2,147	2,193	23,300	1,096.50
2015-12-28	2,161	2,189	2,086	2,179	47,700	1,089.50
2015-12-25	2,260	2,260	2,225	2,239	54,100	1,119.50
2015-12-24	2,310	2,311	2,266	2,268	35,400	1,134
2015-12-22	2,291	2,314	2,280	2,293	24,700	1,146.50
2015-12-21	2,320	2,336	2,270	2,317	44,500	1,158.50
2015-12-18	2,369	2,369	2,340	2,340	26,400	1,170
2015-12-17	2,360	2,382	2,350	2,369	21,000	1,184.50
2015-12-16	2,340	2,369	2,330	2,342	24,000	1,171
2015-12-15	2,337	2,371	2,337	2,338	24,400	1,169
2015-12-14	2,333	2,395	2,332	2,384	25,700	1,192
2015-12-11	2,401	2,440	2,398	2,407	17,900	1,203.50
2015-12-10	2,430	2,437	2,415	2,415	14,300	1,207.50
2015-12-09	2,430	2,450	2,430	2,444	13,100	1,222
2015-12-08	2,430	2,460	2,430	2,442	16,100	1,221
2015-12-07	2,434	2,449	2,428	2,446	21,900	1,223
2015-12-04	2,395	2,410	2,372	2,397	20,800	1,198.50
2015-12-03	2,420	2,420	2,402	2,410	21,000	1,205
2015-12-02	2,440	2,448	2,423	2,428	12,700	1,214
2015-12-01	2,421	2,455	2,414	2,441	12,100	1,220.50
2015-11-30	2,440	2,470	2,426	2,436	28,700	1,218
2015-11-27	2,407	2,432	2,407	2,420	19,600	1,210
2015-11-26	2,399	2,415	2,382	2,405	19,200	1,202.50
2015-11-25	2,370	2,389	2,370	2,389	13,500	1,194.50
2015-11-24	2,353	2,367	2,349	2,367	13,400	1,183.50
2015-11-20	2,338	2,354	2,320	2,354	16,300	1,177
2015-11-19	2,350	2,360	2,321	2,342	13,300	1,171
2015-11-18	2,341	2,366	2,331	2,338	20,200	1,169
2015-11-17	2,299	2,320	2,268	2,320	21,500	1,160
2015-11-16	2,285	2,298	2,264	2,287	7,900	1,143.50
2015-11-13	2,288	2,296	2,268	2,296	7,900	1,148
2015-11-12	2,299	2,299	2,288	2,295	6,400	1,147.50
2015-11-11	2,290	2,300	2,266	2,300	12,500	1,150
2015-11-10	2,238	2,284	2,238	2,278	20,500	1,139
2015-11-09	2,200	2,238	2,200	2,230	6,300	1,115
2015-11-06	2,204	2,211	2,197	2,202	4,600	1,101
2015-11-05	2,200	2,217	2,196	2,204	7,200	1,102
2015-11-04	2,208	2,220	2,192	2,197	9,000	1,098.50
2015-11-02	2,190	2,197	2,177	2,178	8,700	1,089
2015-10-30	2,168	2,190	2,160	2,182	10,500	1,091
2015-10-29	2,158	2,170	2,157	2,168	4,600	1,084
2015-10-28	2,140	2,157	2,138	2,154	6,400	1,077
2015-10-27	2,166	2,166	2,139	2,140	8,000	1,070
2015-10-26	2,168	2,174	2,133	2,152	10,000	1,076
2015-10-23	2,120	2,143	2,119	2,133	7,000	1,066.50
2015-10-22	2,108	2,116	2,101	2,109	6,600	1,054.50
2015-10-21	2,088	2,108	2,088	2,108	3,300	1,054
2015-10-20	2,075	2,091	2,075	2,087	1,600	1,043.50
2015-10-19	2,070	2,123	2,070	2,075	15,800	1,037.50
2015-10-16	2,063	2,087	2,056	2,069	10,100	1,034.50
2015-10-15	2,052	2,088	2,052	2,072	10,100	1,036
2015-10-14	2,110	2,110	2,065	2,073	12,600	1,036.50
2015-10-13	2,088	2,105	2,088	2,105	9,200	1,052.50
2015-10-09	2,064	2,088	2,064	2,088	2,700	1,044
2015-10-08	2,091	2,092	2,045	2,064	8,500	1,032
2015-10-07	2,069	2,108	2,043	2,095	13,500	1,047.50
2015-10-06	2,068	2,070	2,051	2,069	4,100	1,034.50
2015-10-05	2,055	2,059	2,045	2,052	5,300	1,026
2015-10-02	2,045	2,050	2,021	2,042	10,700	1,021
2015-10-01	2,049	2,055	2,039	2,045	9,800	1,022.50
2015-09-30	2,052	2,054	2,004	2,046	5,600	1,023
2015-09-29	2,051	2,051	1,998	2,002	12,600	1,001
2015-09-28	2,020	2,056	2,018	2,054	5,000	1,027
2015-09-25	2,008	2,035	2,008	2,033	6,300	1,016.50
2015-09-24	2,013	2,031	2,010	2,010	5,400	1,005
2015-09-18	2,027	2,039	2,011	2,023	8,800	1,011.50
2015-09-17	2,027	2,036	2,026	2,033	7,500	1,016.50
2015-09-16	2,019	2,039	2,018	2,022	4,700	1,011
2015-09-15	2,003	2,047	2,002	2,009	7,800	1,004.50
2015-09-14	2,007	2,020	1,982	1,982	14,100	991
2015-09-11	1,980	2,000	1,966	1,997	20,100	998.50
2015-09-10	1,979	1,990	1,951	1,973	12,300	986.50
2015-09-09	1,944	1,995	1,939	1,995	10,300	997.50
2015-09-08	1,935	1,938	1,902	1,906	7,800	953
2015-09-07	1,937	1,953	1,822	1,935	15,800	967.50
2015-09-04	1,998	1,999	1,933	1,939	11,400	969.50
2015-09-03	1,998	2,006	1,983	1,983	7,400	991.50
2015-09-02	1,935	2,017	1,920	1,971	15,800	985.50
2015-09-01	2,050	2,058	1,970	1,975	19,300	987.50
2015-08-31	2,112	2,112	2,001	2,080	10,100	1,040
2015-08-28	2,114	2,130	2,065	2,083	9,400	1,041.50
2015-08-27	2,101	2,130	2,052	2,075	16,300	1,037.50
2015-08-26	1,975	2,009	1,970	2,001	11,700	1,000.50
2015-08-25	1,932	2,022	1,864	1,939	23,300	969.50
2015-08-24	1,986	2,066	1,935	1,955	34,300	977.50
2015-08-21	2,124	2,172	2,060	2,121	23,300	1,060.50
2015-08-20	2,215	2,218	2,181	2,195	8,000	1,097.50
2015-08-19	2,252	2,252	2,215	2,220	6,300	1,110
2015-08-18	2,260	2,269	2,250	2,256	9,400	1,128
2015-08-17	2,239	2,263	2,231	2,260	6,200	1,130
2015-08-14	2,214	2,243	2,214	2,240	8,800	1,120
2015-08-13	2,213	2,249	2,211	2,233	10,200	1,116.50
2015-08-12	2,229	2,229	2,163	2,201	26,500	1,100.50
2015-08-11	2,316	2,316	2,130	2,229	31,500	1,114.50
2015-08-10	2,294	2,324	2,287	2,296	22,000	1,148
2015-08-07	2,248	2,288	2,247	2,285	19,300	1,142.50
2015-08-06	2,229	2,265	2,229	2,248	14,800	1,124
2015-08-05	2,186	2,248	2,186	2,232	11,400	1,116
2015-08-04	2,204	2,205	2,155	2,190	8,500	1,095
2015-08-03	2,175	2,218	2,149	2,205	19,200	1,102.50
2015-07-31	2,155	2,175	2,130	2,175	14,400	1,087.50
2015-07-30	2,179	2,180	2,154	2,161	5,000	1,080.50
2015-07-29	2,122	2,196	2,122	2,154	18,300	1,077
2015-07-28	2,104	2,140	2,095	2,116	25,500	1,058
2015-07-27	2,202	2,202	2,145	2,154	10,100	1,077
2015-07-24	2,216	2,223	2,170	2,214	7,700	1,107
2015-07-23	2,216	2,225	2,185	2,216	9,900	1,108
2015-07-22	2,220	2,225	2,191	2,218	19,200	1,109
2015-07-21	2,200	2,264	2,199	2,241	19,800	1,120.50
2015-07-17	2,151	2,180	2,150	2,165	13,600	1,082.50
2015-07-16	2,091	2,150	2,091	2,137	12,800	1,068.50
2015-07-15	2,080	2,112	2,080	2,091	11,800	1,045.50
2015-07-14	2,050	2,080	2,050	2,074	23,600	1,037
2015-07-13	2,036	2,077	2,032	2,066	9,700	1,033
2015-07-10	2,005	2,069	2,005	2,041	12,600	1,020.50
2015-07-09	1,950	2,013	1,920	2,000	21,900	1,000
2015-07-08	2,085	2,091	2,001	2,025	15,000	1,012.50
2015-07-07	2,051	2,093	2,051	2,086	4,900	1,043
2015-07-06	2,065	2,065	2,027	2,039	10,900	1,019.50
2015-07-03	2,077	2,085	2,061	2,065	5,100	1,032.50
2015-07-02	2,094	2,096	2,062	2,077	17,800	1,038.50
2015-07-01	2,032	2,095	2,030	2,050	26,000	1,025
2015-06-30	1,955	2,018	1,955	2,015	13,900	1,007.50
2015-06-29	1,965	1,999	1,950	1,967	16,000	983.50
2015-06-26	1,970	2,009	1,970	2,002	22,100	1,001
2015-06-25	1,972	1,977	1,963	1,968	8,100	984
2015-06-24	1,960	1,978	1,959	1,975	11,400	987.50
2015-06-23	1,944	1,960	1,941	1,952	10,200	976
2015-06-22	1,935	1,946	1,932	1,944	3,200	972
2015-06-19	1,935	1,945	1,935	1,940	5,200	970
2015-06-18	1,940	1,941	1,931	1,935	4,300	967.50
2015-06-17	1,946	1,946	1,930	1,936	4,500	968
2015-06-16	1,942	1,946	1,931	1,931	6,600	965.50
2015-06-15	1,940	1,948	1,930	1,943	8,000	971.50
2015-06-12	1,918	1,933	1,918	1,933	11,900	966.50
2015-06-11	1,916	1,924	1,916	1,918	4,400	959
2015-06-10	1,931	1,936	1,915	1,915	19,300	957.50
2015-06-09	1,930	1,945	1,930	1,931	14,300	965.50
2015-06-08	1,931	1,944	1,931	1,937	4,700	968.50
2015-06-05	1,935	1,935	1,922	1,934	3,800	967
2015-06-04	1,932	1,932	1,911	1,926	6,000	963
2015-06-03	1,900	1,937	1,900	1,932	7,900	966
2015-06-02	1,933	1,949	1,858	1,932	14,200	966
2015-06-01	1,925	1,950	1,921	1,931	13,100	965.50
2015-05-29	1,925	1,925	1,905	1,905	8,400	952.50
2015-05-28	1,930	1,937	1,927	1,929	5,900	964.50
2015-05-27	1,932	1,937	1,923	1,926	3,100	963
2015-05-26	1,939	1,945	1,935	1,943	4,300	971.50
2015-05-25	1,965	1,968	1,926	1,930	14,100	965
2015-05-22	1,938	1,950	1,937	1,950	3,600	975
2015-05-21	1,950	1,958	1,937	1,938	6,200	969
2015-05-20	1,925	1,949	1,925	1,934	11,300	967
2015-05-19	1,925	1,942	1,909	1,927	11,800	963.50
2015-05-18	1,910	1,920	1,881	1,910	18,300	955
2015-05-15	1,900	1,908	1,900	1,904	5,900	952
2015-05-14	1,906	1,906	1,890	1,897	5,900	948.50
2015-05-13	1,895	1,917	1,882	1,906	17,100	953
2015-05-12	1,880	1,890	1,870	1,890	15,200	945
2015-05-11	1,845	1,853	1,835	1,849	6,000	924.50
2015-05-08	1,839	1,856	1,838	1,841	6,300	920.50
2015-05-07	1,835	1,848	1,833	1,848	6,100	924
2015-05-01	1,846	1,852	1,835	1,843	7,900	921.50
2015-04-30	1,850	1,868	1,842	1,864	12,200	932
2015-04-28	1,880	1,887	1,850	1,850	12,100	925
2015-04-27	1,870	1,884	1,870	1,882	5,600	941
2015-04-24	1,865	1,880	1,856	1,866	9,700	933
2015-04-23	1,866	1,873	1,861	1,863	13,200	931.50
2015-04-22	1,866	1,875	1,862	1,863	12,700	931.50
2015-04-21	1,860	1,868	1,859	1,867	6,900	933.50
2015-04-20	1,846	1,870	1,843	1,867	9,500	933.50
2015-04-17	1,852	1,872	1,850	1,853	12,400	926.50
2015-04-16	1,856	1,857	1,851	1,854	6,700	927
2015-04-15	1,863	1,863	1,841	1,861	12,500	930.50
2015-04-14	1,855	1,868	1,854	1,865	9,200	932.50
2015-04-13	1,855	1,864	1,851	1,854	6,300	927
2015-04-10	1,851	1,855	1,848	1,850	11,200	925
2015-04-09	1,831	1,848	1,831	1,845	11,500	922.50
2015-04-08	1,814	1,837	1,814	1,830	12,800	915
2015-04-07	1,815	1,825	1,812	1,813	5,900	906.50
2015-04-06	1,813	1,820	1,810	1,812	6,000	906
2015-04-03	1,815	1,825	1,807	1,813	6,600	906.50
2015-04-02	1,802	1,818	1,801	1,815	10,700	907.50
2015-04-01	1,805	1,815	1,800	1,802	7,600	901
2015-03-31	1,807	1,824	1,806	1,808	11,500	904
2015-03-30	1,805	1,830	1,798	1,803	5,700	901.50
2015-03-27	1,816	1,832	1,790	1,800	9,800	900
2015-03-26	1,836	1,836	1,811	1,815	7,800	907.50
2015-03-25	1,835	1,840	1,823	1,836	9,900	918
2015-03-24	1,828	1,838	1,825	1,832	7,400	916
2015-03-23	1,829	1,836	1,823	1,829	7,700	914.50
2015-03-20	1,823	1,828	1,819	1,827	8,300	913.50
2015-03-19	1,818	1,822	1,813	1,817	13,400	908.50
2015-03-18	1,811	1,819	1,811	1,817	10,900	908.50
2015-03-17	1,813	1,818	1,800	1,809	7,800	904.50
2015-03-16	1,810	1,816	1,808	1,813	10,700	906.50
2015-03-13	1,815	1,815	1,807	1,808	18,500	904
2015-03-12	1,810	1,810	1,804	1,805	5,200	902.50
2015-03-11	1,800	1,813	1,797	1,809	9,000	904.50
2015-03-10	1,814	1,814	1,804	1,810	11,500	905
2015-03-09	1,799	1,807	1,797	1,803	8,000	901.50
2015-03-06	1,793	1,799	1,786	1,799	6,700	899.50
2015-03-05	1,796	1,800	1,789	1,793	6,500	896.50
2015-03-04	1,780	1,820	1,780	1,809	19,200	904.50
2015-03-03	1,790	1,795	1,783	1,788	7,800	894
2015-03-02	1,775	1,793	1,774	1,790	15,900	895
2015-02-27	1,766	1,785	1,766	1,770	16,200	885
2015-02-26	1,752	1,763	1,749	1,763	6,400	881.50
2015-02-25	1,754	1,758	1,744	1,752	5,200	876
2015-02-24	1,755	1,757	1,740	1,750	11,700	875
2015-02-23	1,748	1,748	1,726	1,743	8,000	871.50
2015-02-20	1,749	1,753	1,745	1,748	5,500	874
2015-02-19	1,750	1,750	1,738	1,748	6,000	874
2015-02-18	1,750	1,754	1,736	1,736	13,200	868
2015-02-17	1,730	1,745	1,726	1,735	4,200	867.50
2015-02-16	1,742	1,752	1,733	1,741	11,500	870.50
2015-02-13	1,730	1,739	1,727	1,733	12,600	866.50
2015-02-12	1,720	1,730	1,706	1,715	23,000	857.50
2015-02-10	1,690	1,733	1,690	1,715	27,200	857.50
2015-02-09	1,678	1,680	1,667	1,680	4,800	840
2015-02-06	1,676	1,676	1,644	1,660	9,200	830
2015-02-05	1,665	1,665	1,650	1,655	9,200	827.50
2015-02-04	1,679	1,679	1,662	1,670	6,700	835
2015-02-03	1,683	1,683	1,658	1,658	5,400	829
2015-02-02	1,675	1,689	1,658	1,683	12,000	841.50
2015-01-30	1,686	1,691	1,656	1,677	9,200	838.50
2015-01-29	1,695	1,695	1,642	1,684	12,400	842
2015-01-28	1,706	1,706	1,692	1,697	9,100	848.50
2015-01-27	1,707	1,707	1,693	1,704	6,200	852
2015-01-26	1,698	1,714	1,688	1,692	8,800	846
2015-01-23	1,691	1,700	1,674	1,686	6,000	843
2015-01-22	1,701	1,708	1,661	1,699	14,100	849.50
2015-01-21	1,715	1,715	1,696	1,697	5,200	848.50
2015-01-20	1,697	1,704	1,689	1,700	6,400	850
2015-01-19	1,701	1,705	1,689	1,697	4,200	848.50
2015-01-16	1,710	1,713	1,688	1,698	7,800	849
2015-01-15	1,720	1,720	1,694	1,714	9,100	857
2015-01-14	1,699	1,731	1,699	1,708	17,800	854
2015-01-13	1,687	1,704	1,685	1,694	15,200	847
2015-01-09	1,710	1,729	1,696	1,706	20,800	853
2015-01-08	1,700	1,709	1,688	1,704	10,000	852
2015-01-07	1,680	1,686	1,668	1,684	12,000	842
2015-01-06	1,700	1,700	1,683	1,692	18,200	846
2015-01-05	1,730	1,743	1,701	1,720	21,700	860

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

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

4746 (株)東計電算 の時系列データ [2015年度]

4746 (株)東計電算の時系列データ [2015年度]