4746 (株)東計電算の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,053	2,085	2,053	2,069	16,600	1,034.50
2016-12-29	2,111	2,127	2,051	2,064	35,100	1,032
2016-12-28	2,120	2,126	2,026	2,118	82,300	1,059
2016-12-27	2,205	2,222	2,203	2,219	54,200	1,109.50
2016-12-26	2,208	2,236	2,207	2,214	31,800	1,107
2016-12-22	2,201	2,217	2,200	2,211	25,300	1,105.50
2016-12-21	2,215	2,228	2,204	2,205	39,800	1,102.50
2016-12-20	2,207	2,223	2,204	2,223	18,600	1,111.50
2016-12-19	2,212	2,219	2,201	2,211	38,500	1,105.50
2016-12-16	2,208	2,217	2,208	2,215	17,900	1,107.50
2016-12-15	2,217	2,226	2,217	2,219	16,700	1,109.50
2016-12-14	2,197	2,239	2,197	2,213	25,500	1,106.50
2016-12-13	2,204	2,238	2,192	2,235	13,000	1,117.50
2016-12-12	2,200	2,210	2,187	2,200	21,500	1,100
2016-12-09	2,162	2,184	2,160	2,179	16,900	1,089.50
2016-12-08	2,161	2,193	2,160	2,167	30,100	1,083.50
2016-12-07	2,150	2,183	2,150	2,161	19,800	1,080.50
2016-12-06	2,143	2,180	2,142	2,149	23,300	1,074.50
2016-12-05	2,161	2,180	2,136	2,157	17,500	1,078.50
2016-12-02	2,208	2,208	2,094	2,183	26,500	1,091.50
2016-12-01	2,225	2,248	2,206	2,210	27,000	1,105
2016-11-30	2,216	2,228	2,212	2,219	13,800	1,109.50
2016-11-29	2,192	2,220	2,192	2,216	13,000	1,108
2016-11-28	2,180	2,209	2,178	2,192	14,600	1,096
2016-11-25	2,170	2,173	2,146	2,173	14,100	1,086.50
2016-11-24	2,139	2,158	2,139	2,152	12,400	1,076
2016-11-22	2,125	2,144	2,120	2,136	11,700	1,068
2016-11-21	2,086	2,118	2,085	2,109	11,800	1,054.50
2016-11-18	2,093	2,093	2,080	2,086	10,300	1,043
2016-11-17	2,082	2,093	2,069	2,093	7,500	1,046.50
2016-11-16	2,072	2,093	2,072	2,079	8,800	1,039.50
2016-11-15	2,059	2,067	2,053	2,058	6,800	1,029
2016-11-14	2,039	2,065	2,039	2,059	7,300	1,029.50
2016-11-11	2,046	2,059	1,999	2,039	7,300	1,019.50
2016-11-10	2,033	2,065	2,028	2,041	13,500	1,020.50
2016-11-09	2,028	2,028	1,957	1,974	16,300	987
2016-11-08	2,009	2,020	1,999	2,014	8,500	1,007
2016-11-07	1,979	2,045	1,979	2,016	11,400	1,008
2016-11-04	1,988	2,016	1,980	1,990	15,200	995
2016-11-02	2,070	2,070	2,023	2,038	11,200	1,019
2016-11-01	2,074	2,086	2,072	2,084	4,000	1,042
2016-10-31	2,078	2,093	2,075	2,075	8,700	1,037.50
2016-10-28	2,050	2,071	2,048	2,069	13,000	1,034.50
2016-10-27	2,048	2,050	2,031	2,040	9,100	1,020
2016-10-26	2,039	2,050	2,023	2,048	5,300	1,024
2016-10-25	2,025	2,038	2,025	2,032	5,800	1,016
2016-10-24	2,015	2,035	2,015	2,020	10,000	1,010
2016-10-21	2,025	2,030	1,951	2,018	11,500	1,009
2016-10-20	2,020	2,030	2,020	2,025	3,600	1,012.50
2016-10-19	1,998	2,034	1,997	2,019	10,400	1,009.50
2016-10-17	1,985	1,999	1,976	1,991	6,500	995.50
2016-10-13	1,947	1,956	1,947	1,955	3,400	977.50
2016-10-12	1,944	1,955	1,944	1,947	5,800	973.50
2016-10-11	1,945	1,955	1,945	1,955	6,000	977.50
2016-10-07	1,948	1,948	1,931	1,945	7,500	972.50
2016-10-06	1,955	1,955	1,948	1,948	7,100	974
2016-10-05	1,939	1,948	1,939	1,948	4,200	974
2016-10-04	1,938	1,942	1,938	1,939	4,600	969.50
2016-10-03	1,935	1,945	1,934	1,937	6,500	968.50
2016-09-30	1,924	1,930	1,902	1,929	7,300	964.50
2016-09-29	1,921	1,938	1,913	1,924	9,500	962
2016-09-28	1,884	1,904	1,878	1,896	9,700	948
2016-09-27	1,863	1,869	1,850	1,869	7,100	934.50
2016-09-26	1,865	1,867	1,854	1,863	4,800	931.50
2016-09-23	1,841	1,872	1,834	1,853	12,100	926.50
2016-09-21	1,831	1,838	1,828	1,838	8,400	919
2016-09-20	1,837	1,842	1,825	1,831	6,400	915.50
2016-09-16	1,842	1,842	1,823	1,835	2,200	917.50
2016-09-15	1,844	1,844	1,827	1,829	6,500	914.50
2016-09-14	1,826	1,831	1,824	1,831	3,700	915.50
2016-09-13	1,832	1,833	1,819	1,826	4,100	913
2016-09-12	1,826	1,826	1,810	1,817	6,900	908.50
2016-09-09	1,823	1,840	1,822	1,827	9,900	913.50
2016-09-08	1,828	1,843	1,828	1,833	10,800	916.50
2016-09-07	1,844	1,844	1,830	1,836	6,800	918
2016-09-06	1,843	1,843	1,839	1,843	3,800	921.50
2016-09-05	1,844	1,844	1,829	1,832	2,900	916
2016-09-02	1,827	1,828	1,821	1,825	4,000	912.50
2016-09-01	1,826	1,827	1,818	1,824	2,700	912
2016-08-31	1,808	1,823	1,808	1,819	3,300	909.50
2016-08-30	1,807	1,818	1,807	1,809	2,300	904.50
2016-08-29	1,817	1,817	1,801	1,805	3,300	902.50
2016-08-26	1,808	1,808	1,789	1,789	1,500	894.50
2016-08-25	1,799	1,818	1,799	1,808	1,400	904
2016-08-24	1,813	1,813	1,798	1,799	2,200	899.50
2016-08-23	1,788	1,802	1,788	1,791	1,700	895.50
2016-08-22	1,778	1,796	1,778	1,786	4,300	893
2016-08-19	1,830	1,830	1,774	1,780	4,100	890
2016-08-18	1,797	1,811	1,790	1,792	2,600	896
2016-08-17	1,800	1,815	1,800	1,808	3,800	904
2016-08-16	1,801	1,810	1,800	1,800	8,100	900
2016-08-15	1,820	1,820	1,800	1,800	7,000	900
2016-08-12	1,799	1,804	1,796	1,804	5,100	902
2016-08-10	1,790	1,806	1,790	1,804	4,100	902
2016-08-09	1,789	1,804	1,776	1,793	7,800	896.50
2016-08-08	1,798	1,805	1,798	1,805	4,800	902.50
2016-08-05	1,810	1,820	1,801	1,801	3,300	900.50
2016-08-04	1,818	1,824	1,812	1,820	2,300	910
2016-08-03	1,826	1,826	1,805	1,807	5,600	903.50
2016-08-02	1,831	1,834	1,826	1,826	1,400	913
2016-08-01	1,840	1,844	1,825	1,831	2,400	915.50
2016-07-29	1,834	1,844	1,817	1,844	2,700	922
2016-07-28	1,836	1,844	1,827	1,834	2,600	917
2016-07-27	1,837	1,841	1,830	1,836	1,600	918
2016-07-26	1,807	1,840	1,807	1,819	7,000	909.50
2016-07-25	1,845	1,845	1,811	1,817	2,100	908.50
2016-07-22	1,801	1,812	1,801	1,807	2,100	903.50
2016-07-21	1,804	1,824	1,804	1,819	5,200	909.50
2016-07-20	1,785	1,793	1,780	1,789	3,200	894.50
2016-07-19	1,810	1,810	1,780	1,795	5,200	897.50
2016-07-15	1,826	1,826	1,811	1,811	2,800	905.50
2016-07-14	1,820	1,820	1,800	1,804	4,500	902
2016-07-13	1,825	1,830	1,804	1,811	5,200	905.50
2016-07-12	1,790	1,818	1,790	1,798	9,000	899
2016-07-11	1,759	1,789	1,746	1,789	3,700	894.50
2016-07-08	1,795	1,796	1,748	1,748	6,800	874
2016-07-07	1,789	1,798	1,711	1,773	7,800	886.50
2016-07-06	1,800	1,800	1,775	1,795	3,600	897.50
2016-07-05	1,836	1,836	1,797	1,800	4,900	900
2016-07-04	1,795	1,806	1,792	1,806	2,900	903
2016-07-01	1,798	1,805	1,775	1,777	7,100	888.50
2016-06-30	1,800	1,840	1,783	1,783	5,300	891.50
2016-06-29	1,758	1,800	1,746	1,784	5,300	892
2016-06-28	1,712	1,744	1,712	1,725	7,100	862.50
2016-06-27	1,703	1,732	1,703	1,724	7,000	862
2016-06-24	1,795	1,795	1,653	1,703	14,400	851.50
2016-06-23	1,776	1,779	1,756	1,773	3,600	886.50
2016-06-22	1,772	1,789	1,772	1,776	4,500	888
2016-06-21	1,750	1,850	1,750	1,790	9,200	895
2016-06-20	1,721	1,824	1,721	1,741	10,100	870.50
2016-06-17	1,752	1,755	1,715	1,718	4,000	859
2016-06-16	1,768	1,768	1,708	1,713	7,200	856.50
2016-06-15	1,763	1,777	1,760	1,768	5,900	884
2016-06-14	1,790	1,801	1,755	1,763	8,900	881.50
2016-06-13	1,810	1,816	1,790	1,802	10,700	901
2016-06-10	1,836	1,839	1,831	1,836	6,000	918
2016-06-09	1,843	1,846	1,835	1,836	3,900	918
2016-06-08	1,841	1,850	1,834	1,843	8,300	921.50
2016-06-07	1,830	1,850	1,830	1,841	5,300	920.50
2016-06-06	1,810	1,853	1,810	1,844	7,500	922
2016-06-03	1,839	1,847	1,834	1,843	6,100	921.50
2016-06-02	1,828	1,843	1,810	1,829	6,200	914.50
2016-06-01	1,840	1,850	1,840	1,843	5,300	921.50
2016-05-31	1,848	1,887	1,837	1,847	8,600	923.50
2016-05-30	1,803	1,844	1,803	1,821	7,500	910.50
2016-05-27	1,779	1,807	1,779	1,796	5,800	898
2016-05-26	1,773	1,799	1,773	1,779	9,100	889.50
2016-05-25	1,772	1,806	1,772	1,789	3,700	894.50
2016-05-24	1,781	1,781	1,759	1,764	16,100	882
2016-05-23	1,810	1,827	1,768	1,776	24,500	888
2016-05-20	1,811	1,819	1,809	1,811	5,600	905.50
2016-05-19	1,820	1,825	1,810	1,817	14,000	908.50
2016-05-18	1,823	1,839	1,822	1,826	12,500	913
2016-05-17	1,822	1,844	1,822	1,836	5,100	918
2016-05-16	1,814	1,858	1,810	1,820	23,900	910
2016-05-13	1,902	1,910	1,841	1,841	39,900	920.50
2016-05-12	1,934	1,942	1,925	1,926	8,300	963
2016-05-11	1,939	1,951	1,931	1,934	17,000	967
2016-05-10	1,954	1,985	1,934	1,936	29,100	968
2016-05-09	2,013	2,072	2,013	2,044	3,300	1,022
2016-05-06	2,010	2,014	1,995	2,010	3,400	1,005
2016-05-02	1,998	2,042	1,972	2,010	5,100	1,005
2016-04-28	2,045	2,074	2,028	2,037	6,700	1,018.50
2016-04-27	2,048	2,061	2,043	2,045	2,000	1,022.50
2016-04-26	2,065	2,070	2,044	2,048	4,000	1,024
2016-04-25	2,066	2,083	2,061	2,065	4,000	1,032.50
2016-04-22	2,041	2,067	2,041	2,066	4,200	1,033
2016-04-21	2,047	2,081	2,047	2,074	4,600	1,037
2016-04-20	2,040	2,060	2,031	2,043	3,300	1,021.50
2016-04-19	2,019	2,055	2,019	2,029	3,800	1,014.50
2016-04-18	2,041	2,041	2,000	2,004	4,800	1,002
2016-04-15	2,046	2,050	2,032	2,046	16,800	1,023
2016-04-14	2,010	2,020	1,997	2,020	7,900	1,010
2016-04-13	2,015	2,015	2,000	2,005	4,800	1,002.50
2016-04-12	1,972	1,996	1,972	1,988	5,600	994
2016-04-11	1,953	1,971	1,950	1,970	3,500	985
2016-04-08	1,942	1,969	1,931	1,953	7,300	976.50
2016-04-07	1,933	1,947	1,933	1,942	2,700	971
2016-04-06	1,926	1,950	1,926	1,933	4,700	966.50
2016-04-05	1,968	1,975	1,927	1,932	6,200	966
2016-04-04	1,930	1,999	1,930	1,968	7,700	984
2016-04-01	1,987	2,000	1,917	1,927	14,300	963.50
2016-03-31	2,003	2,017	1,987	1,987	3,000	993.50
2016-03-30	2,010	2,028	1,998	2,003	3,700	1,001.50
2016-03-29	2,007	2,037	2,007	2,010	7,800	1,005
2016-03-28	1,997	2,011	1,992	2,007	3,000	1,003.50
2016-03-25	1,994	2,018	1,984	1,987	3,700	993.50
2016-03-24	2,003	2,004	1,981	1,994	7,300	997
2016-03-23	2,018	2,018	1,990	2,003	5,200	1,001.50
2016-03-22	2,002	2,018	1,993	2,012	6,800	1,006
2016-03-18	2,004	2,004	1,960	1,971	4,300	985.50
2016-03-17	1,995	2,009	1,993	1,997	3,100	998.50
2016-03-16	2,000	2,010	1,982	1,993	6,000	996.50
2016-03-15	1,985	2,010	1,980	1,982	9,600	991
2016-03-14	1,969	1,977	1,957	1,976	5,000	988
2016-03-11	1,941	1,972	1,920	1,959	6,200	979.50
2016-03-10	1,928	1,960	1,928	1,941	5,800	970.50
2016-03-09	1,930	1,937	1,905	1,935	6,500	967.50
2016-03-08	1,950	1,950	1,915	1,940	6,300	970
2016-03-07	1,950	1,964	1,948	1,957	5,400	978.50
2016-03-04	1,946	1,961	1,933	1,952	5,900	976
2016-03-03	1,958	1,958	1,926	1,946	5,700	973
2016-03-02	1,940	1,965	1,933	1,944	6,100	972
2016-03-01	1,890	1,944	1,890	1,921	8,100	960.50
2016-02-29	1,920	1,950	1,880	1,880	10,800	940
2016-02-26	1,910	1,910	1,890	1,891	5,000	945.50
2016-02-25	1,922	1,922	1,890	1,910	8,400	955
2016-02-24	1,890	1,915	1,874	1,892	5,300	946
2016-02-23	1,948	1,948	1,874	1,889	7,100	944.50
2016-02-22	1,918	1,926	1,904	1,924	4,600	962
2016-02-19	1,936	1,936	1,890	1,897	6,600	948.50
2016-02-18	1,899	1,952	1,894	1,936	7,700	968
2016-02-17	1,830	1,906	1,830	1,891	13,300	945.50
2016-02-16	1,869	1,896	1,831	1,864	10,400	932
2016-02-15	1,799	1,878	1,797	1,841	12,200	920.50
2016-02-12	1,762	1,796	1,701	1,722	22,200	861
2016-02-10	1,901	1,941	1,882	1,882	13,100	941
2016-02-09	2,000	2,020	1,883	1,922	19,800	961
2016-02-08	1,920	2,036	1,875	2,001	15,800	1,000.50
2016-02-05	1,990	1,996	1,954	1,980	9,400	990
2016-02-04	2,075	2,075	2,017	2,033	8,100	1,016.50
2016-02-03	2,115	2,115	2,067	2,085	8,300	1,042.50
2016-02-02	2,100	2,126	2,096	2,123	5,500	1,061.50
2016-02-01	2,190	2,190	2,122	2,130	9,100	1,065
2016-01-29	2,100	2,109	2,051	2,108	8,100	1,054
2016-01-28	2,079	2,097	2,078	2,080	5,100	1,040
2016-01-27	2,061	2,093	2,061	2,085	5,300	1,042.50
2016-01-26	2,051	2,061	1,993	2,035	10,200	1,017.50
2016-01-25	2,060	2,091	2,000	2,080	9,100	1,040
2016-01-22	2,060	2,060	2,015	2,055	13,400	1,027.50
2016-01-21	2,043	2,060	1,943	1,973	18,900	986.50
2016-01-20	2,152	2,152	2,075	2,076	13,900	1,038
2016-01-19	2,134	2,142	2,101	2,106	5,800	1,053
2016-01-18	2,132	2,146	2,108	2,134	8,500	1,067
2016-01-15	2,201	2,210	2,163	2,182	14,900	1,091
2016-01-14	2,196	2,196	2,129	2,146	10,300	1,073
2016-01-13	2,150	2,229	2,127	2,218	15,900	1,109
2016-01-12	2,180	2,209	2,107	2,113	23,000	1,056.50
2016-01-08	2,238	2,267	2,150	2,226	39,200	1,113
2016-01-07	2,212	2,257	2,185	2,242	21,700	1,121
2016-01-06	2,266	2,266	2,221	2,235	16,500	1,117.50
2016-01-05	2,252	2,268	2,201	2,267	19,100	1,133.50
2016-01-04	2,240	2,265	2,225	2,245	21,700	1,122.50

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 [2016年度]

4746 (株)東計電算の時系列データ [2016年度]