[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 
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
2016-04-202040.002060.002031.002043.0033006747700
2016-04-192019.002055.002019.002029.0038007749600
2016-04-182041.002041.002000.002004.0048009701400
2016-04-152046.002050.002032.002046.001680034344700
2016-04-142010.002020.001997.002020.00790015870500
2016-04-132015.002015.002000.002005.0048009641600
2016-04-121972.001996.001972.001988.00560011129600
2016-04-111953.001971.001950.001970.0035006858900
2016-04-081942.001969.001931.001953.00730014202500
2016-04-071933.001947.001933.001942.0027005236500
2016-04-061926.001950.001926.001933.0047009110800
2016-04-051968.001975.001927.001932.00620012066100
2016-04-041930.001999.001930.001968.00770015094400
2016-04-011987.002000.001917.001927.001430027904200
2016-03-312003.002017.001987.001987.0030005990400
2016-03-302010.002028.001998.002003.0037007437500
2016-03-292007.002037.002007.002010.00780015713900
2016-03-281997.002011.001992.002007.0030006000500
2016-03-251994.002018.001984.001987.0037007369800
2016-03-242003.002004.001981.001994.00730014552400
2016-03-232018.002018.001990.002003.00520010449200
2016-03-222002.002018.001993.002012.00680013646100
2016-03-182004.002004.001960.001971.0043008481100
2016-03-171995.002009.001993.001997.0031006192300
2016-03-162000.002010.001982.001993.00600012004800
2016-03-151985.002010.001980.001982.00960019112700
2016-03-141969.001977.001957.001976.0050009845200
2016-03-111941.001972.001920.001959.00620012075400
2016-03-101928.001960.001928.001941.00580011294800
2016-03-091930.001937.001905.001935.00650012495200
2016-03-081950.001950.001915.001940.00630012172200
2016-03-071950.001964.001948.001957.00540010564100
2016-03-041946.001961.001933.001952.00590011491700
2016-03-031958.001958.001926.001946.00570011035700
2016-03-021940.001965.001933.001944.00610011869400
2016-03-011890.001944.001890.001921.00810015557600
2016-02-291920.001950.001880.001880.001080020700600
2016-02-261910.001910.001890.001891.0050009487400
2016-02-251922.001922.001890.001910.00840016036800
2016-02-241890.001915.001874.001892.00530010040500
2016-02-231948.001948.001874.001889.00710013481300
2016-02-221918.001926.001904.001924.0046008828900
2016-02-191936.001936.001890.001897.00660012558600
2016-02-181899.001952.001894.001936.00770014876100
2016-02-171830.001906.001830.001891.001330024993300
2016-02-161869.001896.001831.001864.001040019459900
2016-02-151799.001878.001797.001841.001220022242400
2016-02-121762.001796.001701.001722.002220038831000
2016-02-101901.001941.001882.001882.001310024863600
2016-02-092000.002020.001883.001922.001980038246600
2016-02-081920.002036.001875.002001.001580030648600
2016-02-051990.001996.001954.001980.00940018596600
2016-02-042075.002075.002017.002033.00810016574500
2016-02-032115.002115.002067.002085.00830017267700
2016-02-022100.002126.002096.002123.00550011607000
2016-02-012190.002190.002122.002130.00910019656000
2016-01-292100.002109.002051.002108.00810016895200
2016-01-282079.002097.002078.002080.00510010635400
2016-01-272061.002093.002061.002085.00530011032900
2016-01-262051.002061.001993.002035.001020020746400
2016-01-252060.002091.002000.002080.00910018805100
2016-01-222060.002060.002015.002055.001340027284800
2016-01-212043.002060.001943.001973.001890038220100
2016-01-202152.002152.002075.002076.001390029199100
2016-01-192134.002142.002101.002106.00580012308900
2016-01-182132.002146.002108.002134.00850018058800
2016-01-152201.002210.002163.002182.001490032602800
2016-01-142196.002196.002129.002146.001030022135000
2016-01-132150.002229.002127.002218.001590034830600
2016-01-122180.002209.002107.002113.002300049576000
2016-01-082238.002267.002150.002226.003920087673300
2016-01-072212.002257.002185.002242.002170048458900
2016-01-062266.002266.002221.002235.001650037068200
2016-01-052252.002268.002201.002267.001910042988400
2016-01-042240.002265.002225.002245.002170048701000
2015-12-302226.002240.002191.002240.001730038474800
2015-12-292163.002220.002147.002193.002330051024600
2015-12-282161.002189.002086.002179.0047700102900600
2015-12-252260.002260.002225.002239.0054100121334300
2015-12-242310.002311.002266.002268.003540080931300
2015-12-222291.002314.002280.002293.002470056750800
2015-12-212320.002336.002270.002317.0044500102917500
2015-12-182369.002369.002340.002340.002640062121100
2015-12-172360.002382.002350.002369.002100049692800
2015-12-162340.002369.002330.002342.002400056322200
2015-12-152337.002371.002337.002338.002440057243600
2015-12-142333.002395.002332.002384.002570060760200
2015-12-112401.002440.002398.002407.001790043176400
2015-12-102430.002437.002415.002415.001430034699600
2015-12-092430.002450.002430.002444.001310031965000
2015-12-082430.002460.002430.002442.001610039355900
2015-12-072434.002449.002428.002446.002190053465100
2015-12-042395.002410.002372.002397.002080049852200
2015-12-032420.002420.002402.002410.002100050638900
2015-12-022440.002448.002423.002428.001270030908400
2015-12-012421.002455.002414.002441.001210029493100
2015-11-302440.002470.002426.002436.002870070174700
2015-11-272407.002432.002407.002420.001960047469100

   ※ 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