[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 
2017-04-272310.002314.002289.002302.00810018666700
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
2016-10-141959.001987.001956.001984.00940018536800
2016-10-131947.001956.001947.001955.0034006638500
2016-10-121944.001955.001944.001947.00580011312300
2016-10-111945.001955.001945.001955.00600011722800
2016-10-071948.001948.001931.001945.00750014547500
2016-10-061955.001955.001948.001948.00710013866000
2016-10-051939.001948.001939.001948.0042008170300
2016-10-041938.001942.001938.001939.0046008920900
2016-10-031935.001945.001934.001937.00650012595500
2016-09-301924.001930.001902.001929.00730014011600
2016-09-291921.001938.001913.001924.00950018295200
2016-09-281884.001904.001878.001896.00970018321400
2016-09-271863.001869.001850.001869.00710013223700
2016-09-261865.001867.001854.001863.0048008938600
2016-09-231841.001872.001834.001853.001210022403600
2016-09-211831.001838.001828.001838.00840015407500
2016-09-201837.001842.001825.001831.00640011740700
2016-09-161842.001842.001823.001835.0022004032600
2016-09-151844.001844.001827.001829.00650011956300
2016-09-141826.001831.001824.001831.0037006759300
2016-09-131832.001833.001819.001826.0041007493400
2016-09-121826.001826.001810.001817.00690012552000
2016-09-091823.001840.001822.001827.00990018080700
2016-09-081828.001843.001828.001833.001080019795800
2016-09-071844.001844.001830.001836.00680012508000
2016-09-061843.001843.001839.001843.0038006996800
2016-09-051844.001844.001829.001832.0029005320000
2016-09-021827.001828.001821.001825.0040007302000
2016-09-011826.001827.001818.001824.0027004920600
2016-08-311808.001823.001808.001819.0033005993600
2016-08-301807.001818.001807.001809.0023004172100
2016-08-291817.001817.001801.001805.0033005965200
2016-08-261808.001808.001789.001789.0015002693100
2016-08-251799.001818.001799.001808.0014002529900
2016-08-241813.001813.001798.001799.0022003971300
2016-08-231788.001802.001788.001791.0017003048000
2016-08-221778.001796.001778.001786.0043007676300
2016-08-191830.001830.001774.001780.0041007339300
2016-08-181797.001811.001790.001792.0026004669700
2016-08-171800.001815.001800.001808.0038006867800
2016-08-161801.001810.001800.001800.00810014584400
2016-08-151820.001820.001800.001800.00700012664800
2016-08-121799.001804.001796.001804.0051009184400
2016-08-101790.001806.001790.001804.0041007388000
2016-08-091789.001804.001776.001793.00780013960100
2016-08-081798.001805.001798.001805.0048008643200
2016-08-051810.001820.001801.001801.0033005976700
2016-08-041818.001824.001812.001820.0023004180200
2016-08-031826.001826.001805.001807.00560010139000
2016-08-021831.001834.001826.001826.0014002562100
2016-08-011840.001844.001825.001831.0024004403900
2016-07-291834.001844.001817.001844.0027004951900
2016-07-281836.001844.001827.001834.0026004777900
2016-07-271837.001841.001830.001836.0016002937700
2016-07-261807.001840.001807.001819.00700012770800
2016-07-251845.001845.001811.001817.0021003837500
2016-07-221801.001812.001801.001807.0021003792700
2016-07-211804.001824.001804.001819.0052009415300
2016-07-201785.001793.001780.001789.0032005714100
2016-07-191810.001810.001780.001795.0052009329300
2016-07-151826.001826.001811.001811.0028005089200
2016-07-141820.001820.001800.001804.0045008136700
2016-07-131825.001830.001804.001811.0052009456600
2016-07-121790.001818.001790.001798.00900016185500
2016-07-111759.001789.001746.001789.0037006574400
2016-07-081795.001796.001748.001748.00680012075600
2016-07-071789.001798.001711.001773.00780013770800
2016-07-061800.001800.001775.001795.0036006440100
2016-07-051836.001836.001797.001800.0049008852900
2016-07-041795.001806.001792.001806.0029005214600
2016-07-011798.001805.001775.001777.00710012679200
2016-06-301800.001840.001783.001783.0053009506000
2016-06-291758.001800.001746.001784.0053009418600
2016-06-281712.001744.001712.001725.00710012265400
2016-06-271703.001732.001703.001724.00700012016400
2016-06-241795.001795.001653.001703.001440024587800
2016-06-231776.001779.001756.001773.0036006380500
2016-06-221772.001789.001772.001776.0045007995300
2016-06-211750.001850.001750.001790.00920016609800
2016-06-201721.001824.001721.001741.001010017714300
2016-06-171752.001755.001715.001718.0040006954200
2016-06-161768.001768.001708.001713.00720012425100
2016-06-151763.001777.001760.001768.00590010413000
2016-06-141790.001801.001755.001763.00890015786000
2016-06-131810.001816.001790.001802.001070019262300
2016-06-101836.001839.001831.001836.00600011014900
2016-06-091843.001846.001835.001836.0039007175400
2016-06-081841.001850.001834.001843.00830015304400
2016-06-071830.001850.001830.001841.0053009741400
2016-06-061810.001853.001810.001844.00750013746600
2016-06-031839.001847.001834.001843.00610011224000
2016-06-021828.001843.001810.001829.00620011322300
2016-06-011840.001850.001840.001843.0053009777100
2016-05-311848.001887.001837.001847.00860015958300
2016-05-301803.001844.001803.001821.00750013677700
2016-05-271779.001807.001779.001796.00580010417500
2016-05-261773.001799.001773.001779.00910016210600
2016-05-251772.001806.001772.001789.0037006635400
2016-05-241781.001781.001759.001764.001610028466700
2016-05-231810.001827.001768.001776.002450043810000
2016-05-201811.001819.001809.001811.00560010143600
2016-05-191820.001825.001810.001817.001400025449600
2016-05-181823.001839.001822.001826.001250022860600
2016-05-171822.001844.001822.001836.0051009350600
2016-05-161814.001858.001810.001820.002390043455200
2016-05-131902.001910.001841.001841.003990074395500
2016-05-121934.001942.001925.001926.00830016027700
2016-05-111939.001951.001931.001934.001700033011000
2016-05-101954.001985.001934.001936.002910056714700
2016-05-092013.002072.002013.002044.0033006725000
2016-05-062010.002014.001995.002010.0034006828900
2016-05-021998.002042.001972.002010.00510010195800
2016-04-282045.002074.002028.002037.00670013733500
2016-04-272048.002061.002043.002045.0020004098700
2016-04-262065.002070.002044.002048.0040008241500
2016-04-252066.002083.002061.002065.0040008283600
2016-04-222041.002067.002041.002066.0042008618800
2016-04-212047.002081.002047.002074.0046009507800

   ※ 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