[4746 東証1部] 東計電算 日足 時系列データ

[4746 東証1部] 東計電算 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-193200.003235.003200.003220.00500016093000
2017-10-183210.003230.003200.003230.00700022534000
2017-10-173220.003220.003185.003210.00820026278500
2017-10-163200.003235.003160.003220.001130036228000
2017-10-133270.003270.003205.003220.001350043647500
2017-10-123270.003275.003250.003270.001070034952500
2017-10-113210.003245.003210.003240.00860027767500
2017-10-103165.003215.003155.003210.00850027010000
2017-10-063190.003190.003165.003165.00500015892500
2017-10-053190.003200.003165.003190.00940029967000
2017-10-043140.003180.003140.003170.001020032205500
2017-10-033105.003150.003105.003140.00870027212500
2017-10-023080.003100.003070.003095.001250038611500
2017-09-293065.003100.003035.003055.001500046165500
2017-09-283030.003070.003015.003055.00980029891500
2017-09-273000.003075.002970.002996.002710082065700
2017-09-262955.002998.002955.002977.001900056639200
2017-09-252907.002950.002907.002937.00870025531500
2017-09-222920.002934.002900.002921.00500014609900
2017-09-212946.002946.002887.002918.001620047257500
2017-09-202949.002949.002931.002946.00680020016700
2017-09-192930.002949.002930.002949.00790023211200
2017-09-152888.002915.002876.002908.00850024664700
2017-09-142895.002914.002887.002898.00850024634800
2017-09-132855.002896.002855.002890.001230035405800
2017-09-122856.002858.002843.002852.00830023683300
2017-09-112792.002835.002792.002835.00830023396800
2017-09-082778.002797.002770.002784.001040028947400
2017-09-072750.002768.002750.002768.00610016831900
2017-09-062705.002745.002694.002737.00480013039500
2017-09-052720.002760.002712.002724.001210033040400
2017-09-042760.002762.002720.002720.001220033434200
2017-09-012748.002769.002699.002760.001610043977900
2017-08-312736.002747.002736.002747.00420011515000
2017-08-302719.002736.002714.002736.00410011177000
2017-08-292699.002716.002676.002708.001120030223700
2017-08-282688.002689.002667.002667.00830022217800
2017-08-252659.002680.002659.002660.001230032808200
2017-08-242673.002673.002644.002655.00400010626600
2017-08-232660.002673.002635.002635.00820021735300
2017-08-222632.002649.002621.002629.001160030570700
2017-08-212575.002675.002551.002615.001920049872600
2017-08-182612.002619.002572.002586.002420062710500
2017-08-172642.002642.002608.002620.001780046734500
2017-08-162713.002714.002645.002654.001950052107200
2017-08-152717.002745.002711.002712.001500040850800
2017-08-142790.002790.002711.002718.001250034358400
2017-08-102790.002801.002783.002793.00600016754300
2017-08-092782.002803.002781.002784.00970027034300
2017-08-082786.002840.002782.002785.0039400110486700
2017-08-072930.002941.002919.002941.00820024006500
2017-08-042870.002906.002868.002906.00610017646100
2017-08-032896.002896.002857.002867.00550015803100
2017-08-022815.002869.002815.002865.00990028206600
2017-08-012790.002817.002790.002811.00820023009000
2017-07-312800.002810.002784.002806.00580016238000
2017-07-282790.002804.002781.002796.001100030694800
2017-07-272795.002816.002793.002796.00380010655800
2017-07-262816.002816.002780.002790.00780021777200
2017-07-252815.002817.002801.002816.0025007024900
2017-07-242805.002818.002798.002815.00770021630200
2017-07-212799.002810.002783.002799.00570015947000
2017-07-202765.002790.002765.002790.0032008899400
2017-07-192776.002799.002768.002775.00420011691000
2017-07-182800.002800.002771.002789.00540015058400
2017-07-142789.002795.002773.002789.00400011141900
2017-07-132800.002800.002754.002771.00660018346800
2017-07-122796.002800.002778.002794.00480013397000
2017-07-112785.002802.002775.002785.00550015344700
2017-07-102760.002791.002759.002777.00550015232100
2017-07-072756.002760.002740.002740.00490013478000
2017-07-062800.002800.002751.002785.00660018343000
2017-07-052730.002765.002730.002755.00650017848800
2017-07-042803.002803.002718.002728.00690019001600
2017-07-032794.002804.002792.002796.00560015665600
2017-06-302782.002798.002749.002792.001030028642800
2017-06-292786.002786.002760.002778.00590016358700
2017-06-282723.002858.002710.002757.00890024693400
2017-06-272824.002824.002715.002752.00870023911800
2017-06-262750.002789.002745.002785.00530014653900
2017-06-232829.002829.002767.002771.00950026503000
2017-06-222803.002899.002803.002829.001730049238000
2017-06-212778.002965.002778.002828.003410097301200
2017-06-202717.002765.002707.002765.001560042671900
2017-06-192645.002717.002645.002698.001560041923500
2017-06-162585.002615.002582.002600.00560014536200
2017-06-152608.002608.002563.002585.001060027492300
2017-06-142615.002617.002583.002584.00800020794700
2017-06-132601.002617.002600.002614.00420010953600
2017-06-122595.002625.002558.002621.001940050539300
2017-06-092529.002594.002529.002572.002080053426800
2017-06-082533.002586.002521.002529.001990050740200
2017-06-072470.002520.002461.002519.001510037610000
2017-06-062447.002468.002430.002460.00910022310600
2017-06-052435.002450.002431.002438.00500012196100
2017-06-022433.002435.002417.002425.0031007521400
2017-06-012397.002441.002397.002433.00860020832000
2017-05-312394.002398.002362.002362.00620014761600
2017-05-302401.002420.002400.002413.0027006502300
2017-05-292418.002420.002413.002413.009002175100
2017-05-262430.002438.002408.002408.0034008232600
2017-05-252424.002441.002417.002434.00610014838800
2017-05-242402.002424.002400.002424.00590014245400
2017-05-232389.002405.002389.002402.00510012235300
2017-05-222392.002404.002357.002389.0040009533000
2017-05-192380.002389.002380.002388.0031007392700
2017-05-182383.002390.002378.002387.00630015012600
2017-05-172414.002419.002394.002398.00470011296500
2017-05-162385.002418.002385.002414.00690016579900
2017-05-152389.002390.002384.002389.00710016953800
2017-05-122399.002399.002390.002390.00480011497000
2017-05-112412.002412.002395.002400.001260030328300
2017-05-102415.002419.002403.002413.00960023163900
2017-05-092400.002444.002400.002415.002160052178900
2017-05-082320.002344.002310.002344.001430033346900
2017-05-022320.002322.002303.002310.00610014111200
2017-05-012316.002317.002302.002312.00480011092800
2017-04-282300.002321.002297.002316.00640014787400
2017-04-272310.002314.002289.002302.00810018666700
2017-04-262302.002320.002301.002314.00750017338000
2017-04-252333.002336.002317.002317.00700016283300
2017-04-242302.002319.002281.002306.00980022589100
2017-04-212257.002304.002240.002301.00920020952500
2017-04-202237.002253.002233.002246.00970021788900
2017-04-192204.002246.002204.002238.00580012964400
2017-04-182211.002230.002211.002225.0033007336300
2017-04-172157.002216.002152.002207.00760016600300
2017-04-142235.002235.002177.002191.001530033900400
2017-04-132201.002209.002181.002206.00610013396000
2017-04-122255.002255.002202.002211.001010022441500
2017-04-112245.002281.002245.002275.00700015894800
2017-04-102221.002265.002221.002254.00790017765100
2017-04-072216.002241.002200.002217.00890019771100
2017-04-062250.002256.002201.002216.001270028277300
2017-04-052320.002332.002270.002273.001310030182800
2017-04-042345.002355.002320.002325.00860020107300
2017-04-032354.002354.002325.002345.00790018498100
2017-03-312345.002353.002311.002311.001760041075000
2017-03-302300.002320.002300.002316.001020023555400
2017-03-292272.002295.002266.002295.00960021899100
2017-03-282263.002264.002244.002263.00960021693300
2017-03-272266.002268.002253.002257.00840018987300
2017-03-242257.002263.002232.002253.00960021668800
2017-03-232241.002256.002227.002253.0029006515600
2017-03-222251.002251.002226.002226.00860019234900
2017-03-212227.002254.002221.002252.0039008752600
2017-03-172236.002251.002236.002240.00540012126700
2017-03-162198.002236.002198.002236.00900019967400
2017-03-152264.002264.002235.002237.00620013918100
2017-03-142266.002266.002257.002262.0036008141100
2017-03-132249.002265.002242.002260.001320029766500
2017-03-102240.002248.002231.002243.001450032495200
2017-03-092220.002239.002217.002235.001360030331100
2017-03-082219.002219.002151.002208.00920020257000
2017-03-072215.002220.002189.002193.00720015847100
2017-03-062216.002216.002172.002189.00530011611100
2017-03-032213.002215.002205.002206.0027005967800
2017-03-022207.002220.002207.002217.0034007524500
2017-03-012207.002210.002200.002207.00480010585800
2017-02-282200.002228.002200.002212.00950021024500
2017-02-272214.002220.002203.002212.00460010176800
2017-02-242228.002233.002203.002230.00700015593600
2017-02-232210.002226.002203.002224.0040008868100
2017-02-222210.002217.002210.002213.00690015263000
2017-02-212215.002228.002215.002218.00620013766700
2017-02-202199.002215.002187.002215.0037008151300
2017-02-172214.002217.002120.002199.00770016857200
2017-02-162216.002225.002199.002214.0045009967400
2017-02-152234.002234.002209.002216.001300028892600
2017-02-142233.002237.002227.002234.00520011615800
2017-02-132230.002237.002219.002233.00680015151600
2017-02-102241.002241.002219.002219.001130025166600
2017-02-092218.002244.002218.002232.00850019023000
2017-02-082232.002239.002215.002235.002120047303000
2017-02-072200.002233.002200.002233.002720060467600
2017-02-062180.002189.002176.002188.0035007647900
2017-02-032174.002190.002174.002174.00540011790200
2017-02-022180.002186.002173.002174.00640013956600
2017-02-012194.002194.002165.002180.00920020027700
2017-01-312180.002199.002168.002197.00610013330800
2017-01-302200.002210.002177.002203.001060023331800
2017-01-272183.002210.002179.002192.001900041779700
2017-01-262200.002200.002101.002183.002070045206200
2017-01-252132.002166.002130.002161.001690036327600
2017-01-242113.002147.002100.002131.00730015526400
2017-01-232119.002140.002100.002124.00770016307200
2017-01-202130.002150.002107.002119.001370029130200
2017-01-192126.002157.002126.002146.00640013744000
2017-01-182116.002137.002116.002126.001430030394700
2017-01-172187.002187.002123.002125.001480031745500
2017-01-162164.002193.002162.002187.002260049339100
2017-01-132139.002176.002139.002164.002050044331800
2017-01-122148.002175.002120.002139.003230069345600
2017-01-112133.002147.002122.002140.001670035661500
2017-01-102122.002134.002115.002124.002430051634200
2017-01-062081.002119.002081.002111.003340070265700
2017-01-052097.002100.002062.002092.002280047630900
2017-01-042088.002094.001970.002094.003240066992900
2016-12-302053.002085.002053.002069.001660034344300
2016-12-292111.002127.002051.002064.003510073254500
2016-12-282120.002126.002026.002118.0082300173219700
2016-12-272205.002222.002203.002219.0054200119914400
2016-12-262208.002236.002207.002214.003180070439900
2016-12-222201.002217.002200.002211.002530055842500
2016-12-212215.002228.002204.002205.003980088103700
2016-12-202207.002223.002204.002223.001860041232400
2016-12-192212.002219.002201.002211.003850085138200
2016-12-162208.002217.002208.002215.001790039588000
2016-12-152217.002226.002217.002219.001670037057600
2016-12-142197.002239.002197.002213.002550056388800
2016-12-132204.002238.002192.002235.001300028847900
2016-12-122200.002210.002187.002200.002150047247200
2016-12-092162.002184.002160.002179.001690036694900
2016-12-082161.002193.002160.002167.003010065395400
2016-12-072150.002183.002150.002161.001980042910100
2016-12-062143.002180.002142.002149.002330050099500
2016-12-052161.002180.002136.002157.001750037808700
2016-12-022208.002208.002094.002183.002650057248800
2016-12-012225.002248.002206.002210.002700060140200
2016-11-302216.002228.002212.002219.001380030602700
2016-11-292192.002220.002192.002216.001300028703500
2016-11-282180.002209.002178.002192.001460031995900
2016-11-252170.002173.002146.002173.001410030518200
2016-11-242139.002158.002139.002152.001240026660400
2016-11-222125.002144.002120.002136.001170024939900
2016-11-212086.002118.002085.002109.001180024775900
2016-11-182093.002093.002080.002086.001030021507900
2016-11-172082.002093.002069.002093.00750015621600
2016-11-162072.002093.002072.002079.00880018309000
2016-11-152059.002067.002053.002058.00680014003200
2016-11-142039.002065.002039.002059.00730015027800
2016-11-112046.002059.001999.002039.00730014885100
2016-11-102033.002065.002028.002041.001350027610600
2016-11-092028.002028.001957.001974.001630032413700
2016-11-082009.002020.001999.002014.00850017103400
2016-11-071979.002045.001979.002016.001140022899300
2016-11-041988.002016.001980.001990.001520030345900
2016-11-022070.002070.002023.002038.001120022961500
2016-11-012074.002086.002072.002084.0040008322900
2016-10-312078.002093.002075.002075.00870018106500
2016-10-282050.002071.002048.002069.001300026780100
2016-10-272048.002050.002031.002040.00910018600100
2016-10-262039.002050.002023.002048.00530010817200
2016-10-252025.002038.002025.002032.00580011775300
2016-10-242015.002035.002015.002020.001000020198700
2016-10-212025.002030.001951.002018.001150023153600
2016-10-202020.002030.002020.002025.0036007295200
2016-10-191998.002034.001997.002019.001040020913300
2016-10-181999.002010.001990.001997.0046009196800
2016-10-171985.001999.001976.001991.00650012930700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog