1. HOME >
  2. 株価時系列 >
  3. 4746 >
  4. 2023年

4746 (株)東計電算 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-293,3653,4903,3653,46024,3003,460
2023-12-283,3953,5403,3353,36568,3003,365
2023-12-277,0207,2307,0207,14044,9003,570
2023-12-267,0507,2107,0507,20032,1003,600
2023-12-257,1407,2507,1407,20033,7003,600
2023-12-227,0607,1507,0207,10010,7003,550
2023-12-217,0007,0907,0007,06011,9003,530
2023-12-207,1707,2107,0807,1209,6003,560
2023-12-197,1507,1707,0907,1705,6003,585
2023-12-187,1007,1707,0407,1506,0003,575
2023-12-157,2107,2307,1107,1107,0003,555
2023-12-147,2807,3007,2007,2105,3003,605
2023-12-137,2607,3007,2107,2604,9003,630
2023-12-127,2207,2907,1907,2903,2003,645
2023-12-117,1007,2207,1007,2203,6003,610
2023-12-087,2607,2707,0707,0707,9003,535
2023-12-077,3007,3307,2707,3003,3003,650
2023-12-067,1307,3407,1307,3107,2003,655
2023-12-057,1007,1407,0907,1003,0003,550
2023-12-047,1007,1207,0607,1102,0003,555
2023-12-017,0507,1107,0507,0804,2003,540
2023-11-307,0607,0906,9807,0503,4003,525
2023-11-297,0207,1107,0107,0803,9003,540
2023-11-287,0207,0506,9207,0104,9003,505
2023-11-277,1307,1407,0107,0203,7003,510
2023-11-247,0207,1807,0207,1206,5003,560
2023-11-226,8406,9606,8006,9605,4003,480
2023-11-216,6506,8006,6406,7705,1003,385
2023-11-206,7006,7206,6006,6004,1003,300
2023-11-176,5106,7306,5006,7007,6003,350
2023-11-166,7106,7106,4206,4609,7003,230
2023-11-156,6606,6806,5806,6209,6003,310
2023-11-146,6106,6906,5906,6804,7003,340
2023-11-136,6006,6106,5606,6004,4003,300
2023-11-106,5806,6206,5206,6202,9003,310
2023-11-096,5106,6006,4806,5804,7003,290
2023-11-086,6106,6606,4806,5104,5003,255
2023-11-076,5206,6206,4106,59015,2003,295
2023-11-066,1506,2406,1506,2407,4003,120
2023-11-026,1406,1506,1206,1503,3003,075
2023-11-016,1006,1306,0906,1103,8003,055
2023-10-316,0406,0906,0406,0805,1003,040
2023-10-306,1406,1406,0406,0403,8003,020
2023-10-276,1006,1706,0506,1702,2003,085
2023-10-266,0206,1106,0106,0402,9003,020
2023-10-256,0706,1106,0506,0803,9003,040
2023-10-246,1706,1705,9706,0408,5003,020
2023-10-236,1106,1706,1106,1703,7003,085
2023-10-206,1306,1806,1306,1401,8003,070
2023-10-196,0606,1606,0606,1302,6003,065
2023-10-186,1206,1606,1006,1601,8003,080
2023-10-176,1406,1406,1006,1201,6003,060
2023-10-166,1406,1906,1206,1503,5003,075
2023-10-136,1106,1406,1106,1402,5003,070
2023-10-126,1306,1906,1206,1903,3003,095
2023-10-116,1006,1506,1006,1203,1003,060
2023-10-106,1706,2206,1406,1607,4003,080
2023-10-066,2906,2906,2206,2202,0003,110
2023-10-056,1306,2306,1206,2103,0003,105
2023-10-046,1006,1806,0806,1103,5003,055
2023-10-036,1406,1406,0806,1302,5003,065
2023-10-026,2406,2706,1406,1403,8003,070
2023-09-296,3106,3406,1606,21010,0003,105
2023-09-286,2906,3206,2306,2309,5003,115
2023-09-276,2806,2906,2006,2908,8003,145
2023-09-266,3006,3006,2106,2402,8003,120
2023-09-256,4006,4006,2506,3006,8003,150
2023-09-226,4506,4506,3906,3902,9003,195
2023-09-216,4306,4806,4306,4601,5003,230
2023-09-206,4506,4906,4206,4303,7003,215
2023-09-196,4706,5306,4706,5301,6003,265
2023-09-156,4606,4706,4606,4701,5003,235
2023-09-146,3806,4406,3806,4102,0003,205
2023-09-136,4806,4806,3706,3803,2003,190
2023-09-126,3806,5106,3806,5102,1003,255
2023-09-116,4806,4806,4206,4401,1003,220
2023-09-086,5606,5706,4806,4804,6003,240
2023-09-076,6406,6406,5806,6102,1003,305
2023-09-066,6606,7206,6306,6604,3003,330
2023-09-056,5706,6606,5306,6603,3003,330
2023-09-046,5906,6006,5506,5602,6003,280
2023-09-016,5106,5606,4806,5502,8003,275
2023-08-316,5506,5606,4806,5102,5003,255
2023-08-306,4906,5806,4706,5104,9003,255
2023-08-296,4306,4906,3906,4903,6003,245
2023-08-286,3606,4506,3506,4303,8003,215
2023-08-256,3906,3906,3406,3802,3003,190
2023-08-246,3306,4906,3306,4503,8003,225
2023-08-236,2106,2806,2106,2501,9003,125
2023-08-226,1706,3206,1706,2804,4003,140
2023-08-216,1606,2306,1606,1702,3003,085
2023-08-186,1706,1906,1406,1602,9003,080
2023-08-176,2406,2406,1506,2202,4003,110
2023-08-166,1806,2006,1806,2005003,100
2023-08-156,2306,2706,2206,2302,7003,115
2023-08-146,3006,3006,2006,2301,9003,115
2023-08-106,1606,3306,1206,3007,8003,150
2023-08-096,1606,1606,1406,1601,2003,080
2023-08-086,2306,2306,1606,1603,8003,080
2023-08-076,0906,1506,0606,1004,9003,050
2023-08-046,2206,2206,1006,1103,5003,055
2023-08-036,3106,3106,2206,2304,7003,115
2023-08-026,2906,3406,2706,3404,4003,170
2023-08-016,2706,2906,2206,2903,0003,145
2023-07-316,2006,3006,2006,2705,6003,135
2023-07-286,1806,2006,1406,2004,9003,100
2023-07-276,1606,1806,1606,1801,2003,090
2023-07-266,1406,2106,1406,1603,4003,080
2023-07-256,1906,2006,1706,1901,5003,095
2023-07-246,1106,1706,1106,1701,6003,085
2023-07-216,2006,2006,1206,1403,6003,070
2023-07-206,1406,2206,1406,1906,0003,095
2023-07-196,1206,1606,1206,1401,8003,070
2023-07-186,1206,1306,1106,1301,2003,065
2023-07-146,0806,1306,0806,1203,2003,060
2023-07-136,0806,1106,0406,0804,0003,040
2023-07-126,0906,1206,0406,0703,2003,035
2023-07-116,0406,1206,0406,0704,3003,035
2023-07-106,0806,1006,0106,05016,8003,025
2023-07-076,1106,1206,0506,0808,7003,040
2023-07-066,1706,1906,1306,15010,1003,075
2023-07-056,1206,2106,1206,1706,7003,085
2023-07-046,1606,2006,1106,2005,7003,100
2023-07-036,1706,2006,1406,1703,2003,085
2023-06-306,1606,1906,1506,1502,7003,075
2023-06-296,1206,2006,1206,1602,9003,080
2023-06-286,1106,2006,1106,1503,5003,075
2023-06-276,1806,1906,1106,1802,1003,090
2023-06-266,2206,2206,0806,1203,8003,060
2023-06-236,2006,2206,1106,2006,1003,100
2023-06-226,2906,2906,1706,1704,4003,085
2023-06-216,2606,3106,2406,2505,0003,125
2023-06-206,2306,2606,1606,2605,9003,130
2023-06-196,3806,3806,1706,23010,3003,115
2023-06-166,4406,4406,3306,3808,2003,190
2023-06-156,4106,4606,3106,4106,1003,205
2023-06-146,4406,4406,3106,4105,6003,205
2023-06-136,4006,4706,4006,4304,6003,215
2023-06-126,3806,5006,3806,5002,5003,250
2023-06-096,3906,4706,3606,3706,2003,185
2023-06-086,4306,4606,3306,3305,1003,165
2023-06-076,5406,6106,4606,4606,2003,230
2023-06-066,4606,5906,4606,56010,5003,280
2023-06-056,4706,5106,4406,4706,8003,235
2023-06-026,3706,5006,3506,40012,3003,200
2023-06-016,2706,3906,2706,3209,1003,160
2023-05-316,1106,2806,0906,2409,8003,120
2023-05-306,0506,1906,0206,1308,4003,065
2023-05-296,1206,1405,9906,0606,5003,030
2023-05-266,1206,1606,0606,0602,8003,030
2023-05-256,1706,2206,1106,1305,0003,065
2023-05-246,0806,1406,0806,1404,3003,070
2023-05-236,1606,2406,0906,1105,8003,055
2023-05-226,1106,2006,1106,1703,1003,085
2023-05-196,0806,1806,0806,1605,0003,080
2023-05-186,1806,1806,0706,1305,4003,065
2023-05-176,0906,1606,0406,1107,3003,055
2023-05-166,1306,1306,0406,0903,1003,045
2023-05-156,1006,2006,0706,1306,5003,065
2023-05-126,1606,1706,0906,1607,3003,080
2023-05-116,1306,1506,0506,0604,1003,030
2023-05-106,3806,3806,1206,18020,6003,090
2023-05-096,3106,5006,3106,41012,3003,205
2023-05-086,5506,7706,5506,68015,9003,340
2023-05-026,5106,5806,4906,5104,3003,255
2023-05-016,4306,5106,4306,5102,8003,255
2023-04-286,3906,4906,3906,4905,0003,245
2023-04-276,3706,4506,2906,3104,9003,155
2023-04-266,4306,4306,4306,4303003,215
2023-04-256,4606,4606,3806,4003,8003,200
2023-04-246,4706,5006,4406,4601,1003,230
2023-04-216,4506,4706,3806,4004,1003,200
2023-04-206,4506,5106,4106,4801,4003,240
2023-04-196,4806,5106,4406,4903,6003,245
2023-04-186,4006,4606,4006,4601,2003,230
2023-04-176,4706,4706,3506,4005,3003,200
2023-04-146,6706,6706,4606,47014,6003,235
2023-04-136,1806,4106,1806,3705,5003,185
2023-04-126,1606,1906,1306,1903,5003,095
2023-04-116,1706,2306,1206,1504,3003,075
2023-04-106,1706,2206,1206,1404,4003,070
2023-04-076,0706,1706,0506,1604,2003,080
2023-04-066,0506,0805,9706,0708,3003,035
2023-04-056,3206,3506,0906,14013,4003,070
2023-04-046,5706,5706,3706,4007,7003,200
2023-04-036,7406,7406,4406,4709,2003,235
2023-03-316,5606,6706,5606,6704,0003,335
2023-03-306,5006,5306,4406,5004,6003,250
2023-03-296,4506,5306,4306,50011,0003,250
2023-03-286,5006,5606,4606,4904,1003,245
2023-03-276,4406,5906,4406,5006,9003,250
2023-03-246,4406,5206,4306,4704,9003,235
2023-03-236,3606,5106,3606,5003,4003,250
2023-03-226,5006,5206,4106,4504,9003,225
2023-03-206,6406,6406,4106,4106,1003,205
2023-03-176,7106,7706,6506,6907,5003,345
2023-03-166,6006,7806,5806,6106,8003,305
2023-03-156,6806,8606,6806,8009,9003,400
2023-03-146,6206,6206,5106,5609,9003,280
2023-03-136,5806,6606,4506,62015,1003,310
2023-03-106,6606,6606,4306,56013,9003,280
2023-03-096,5906,6806,5606,6807,9003,340
2023-03-086,4306,5606,4306,4908,5003,245
2023-03-076,2406,5006,2406,46011,2003,230
2023-03-066,1706,2206,1206,18010,8003,090
2023-03-036,0206,2206,0206,21013,1003,105
2023-03-025,9306,0505,9306,01010,8003,005
2023-03-016,0306,0305,9305,98012,8002,990
2023-02-286,0606,0806,0306,0303,6003,015
2023-02-276,0706,1506,0606,1106,4003,055
2023-02-245,9606,1005,9206,1009,2003,050
2023-02-225,9505,9705,9105,9602,6002,980
2023-02-215,9605,9705,9005,9504,2002,975
2023-02-205,9405,9905,9305,9404,0002,970
2023-02-175,9705,9705,8505,8804,6002,940
2023-02-165,9005,9905,8405,9907,8002,995
2023-02-155,9205,9205,8305,9007,6002,950
2023-02-145,9205,9405,8505,9404,1002,970
2023-02-135,9605,9605,7905,8305,6002,915
2023-02-105,9905,9905,8605,9406,0002,970
2023-02-095,8705,9805,8005,9708,6002,985
2023-02-085,7505,9005,7405,84011,5002,920
2023-02-075,6405,8005,6305,75036,0002,875
2023-02-065,2705,4005,2705,3806,0002,690
2023-02-035,2905,3105,2705,2702,9002,635
2023-02-025,3705,3705,3105,3308002,665
2023-02-015,4005,4005,3005,3503,3002,675
2023-01-315,4305,4305,3605,3902,4002,695
2023-01-305,3405,4405,3305,4306,4002,715
2023-01-275,3005,3305,2605,3001,9002,650
2023-01-265,3105,3105,2605,3002,0002,650
2023-01-255,2705,3205,2405,3103,2002,655
2023-01-245,2405,3105,2005,3009,7002,650
2023-01-235,2205,2405,1505,2403,5002,620
2023-01-205,1605,1905,1505,1502,0002,575
2023-01-195,1105,2405,1105,2002,1002,600
2023-01-185,1305,2405,0305,1807,3002,590
2023-01-175,0205,0705,0105,0602,7002,530
2023-01-165,1505,1505,0005,0205,0002,510
2023-01-135,2105,3005,1205,1206,8002,560
2023-01-125,2005,2105,1605,1902,4002,595
2023-01-115,0305,1705,0305,1508,4002,575
2023-01-105,1805,2205,1005,1003,7002,550
2023-01-065,0605,1505,0505,1207,3002,560
2023-01-055,0905,0905,0105,0205,6002,510
2023-01-045,1805,1805,0505,0609,3002,530

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