大和コンピューター(3816)の株価時系列情報
大和コンピューター(3816)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,880 | 1,890 | 1,830 | 1,841 | 4,300 |
| 2006/12/28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2006/12/27 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2006/12/26 | 1,910 | 1,910 | 1,879 | 1,900 | 3,200 |
| 2006/12/25 | 1,950 | 1,950 | 1,919 | 1,925 | 4,400 |
| 2006/12/22 | 1,933 | 1,970 | 1,898 | 1,970 | 5,900 |
| 2006/12/21 | 2,000 | 2,005 | 1,935 | 1,940 | 7,800 |
| 2006/12/20 | 1,906 | 1,910 | 1,905 | 1,910 | 2,500 |
| 2006/12/19 | 1,860 | 1,910 | 1,860 | 1,910 | 3,700 |
| 2006/12/18 | 1,880 | 1,890 | 1,880 | 1,880 | 2,000 |
| 2006/12/15 | 1,850 | 1,881 | 1,850 | 1,871 | 3,700 |
| 2006/12/14 | 1,830 | 1,860 | 1,830 | 1,860 | 200 |
| 2006/12/13 | 1,859 | 1,860 | 1,797 | 1,830 | 1,900 |
| 2006/12/12 | 1,910 | 1,910 | 1,850 | 1,860 | 2,700 |
| 2006/12/11 | 1,850 | 1,910 | 1,848 | 1,890 | 2,700 |
| 2006/12/08 | 1,827 | 1,837 | 1,827 | 1,837 | 1,200 |
| 2006/12/07 | 1,814 | 1,827 | 1,813 | 1,827 | 1,400 |
| 2006/12/06 | 1,810 | 1,820 | 1,810 | 1,814 | 2,400 |
| 2006/12/05 | 1,922 | 1,922 | 1,850 | 1,858 | 1,700 |
| 2006/12/04 | 1,852 | 1,960 | 1,852 | 1,900 | 7,100 |
| 2006/12/01 | 1,736 | 1,980 | 1,736 | 1,852 | 16,100 |
| 2006/11/30 | 1,684 | 1,685 | 1,679 | 1,680 | 800 |
| 2006/11/29 | 1,704 | 1,706 | 1,678 | 1,699 | 1,600 |
| 2006/11/28 | 1,700 | 1,700 | 1,630 | 1,680 | 700 |
| 2006/11/27 | 1,689 | 1,700 | 1,689 | 1,700 | 2,700 |
| 2006/11/24 | 1,600 | 1,610 | 1,600 | 1,610 | 1,500 |
| 2006/11/22 | 1,550 | 1,615 | 1,550 | 1,615 | 2,700 |
| 2006/11/21 | 1,570 | 1,572 | 1,559 | 1,560 | 600 |
| 2006/11/20 | 1,600 | 1,610 | 1,570 | 1,570 | 6,000 |
| 2006/11/17 | 1,681 | 1,681 | 1,600 | 1,610 | 3,700 |
| 2006/11/16 | 1,699 | 1,700 | 1,689 | 1,690 | 1,700 |
| 2006/11/15 | 1,841 | 1,841 | 1,611 | 1,700 | 2,300 |
| 2006/11/14 | 1,845 | 1,845 | 1,799 | 1,820 | 1,300 |
| 2006/11/13 | 1,803 | 1,850 | 1,779 | 1,850 | 4,300 |
| 2006/11/10 | 1,782 | 1,839 | 1,782 | 1,810 | 1,900 |
| 2006/11/09 | 1,790 | 1,821 | 1,785 | 1,798 | 1,900 |
| 2006/11/08 | 1,781 | 1,790 | 1,781 | 1,782 | 2,900 |
| 2006/11/07 | 1,800 | 1,810 | 1,779 | 1,780 | 6,100 |
| 2006/11/06 | 1,825 | 1,826 | 1,781 | 1,800 | 6,700 |
| 2006/11/02 | 1,879 | 1,880 | 1,819 | 1,826 | 4,600 |
| 2006/11/01 | 1,950 | 1,960 | 1,895 | 1,895 | 4,000 |
| 2006/10/31 | 1,989 | 2,000 | 1,948 | 2,000 | 1,600 |
| 2006/10/30 | 1,950 | 2,025 | 1,930 | 2,025 | 3,700 |
| 2006/10/27 | 2,000 | 2,025 | 1,949 | 2,025 | 4,800 |
| 2006/10/26 | 2,005 | 2,085 | 2,000 | 2,000 | 4,800 |
| 2006/10/25 | 2,100 | 2,100 | 2,005 | 2,005 | 3,000 |
| 2006/10/24 | 2,135 | 2,190 | 2,060 | 2,080 | 7,700 |
| 2006/10/23 | 2,150 | 2,150 | 2,095 | 2,120 | 2,300 |
| 2006/10/20 | 2,185 | 2,190 | 2,100 | 2,170 | 6,100 |
| 2006/10/19 | 2,100 | 2,160 | 2,090 | 2,160 | 13,000 |
| 2006/10/18 | 2,050 | 2,065 | 2,000 | 2,065 | 6,200 |
| 2006/10/17 | 2,085 | 2,125 | 2,015 | 2,055 | 14,100 |
| 2006/10/16 | 1,929 | 2,115 | 1,929 | 2,070 | 28,800 |
| 2006/10/13 | 1,849 | 1,974 | 1,849 | 1,929 | 17,000 |
| 2006/10/12 | 1,845 | 1,906 | 1,818 | 1,830 | 15,400 |
| 2006/10/11 | 1,950 | 1,998 | 1,756 | 1,820 | 35,800 |
| 2006/10/10 | 2,255 | 2,260 | 1,930 | 1,960 | 26,700 |
| 2006/10/06 | 2,390 | 2,395 | 2,250 | 2,260 | 22,700 |
| 2006/10/05 | 2,520 | 2,525 | 2,330 | 2,335 | 41,000 |
| 2006/10/04 | 2,605 | 2,610 | 2,505 | 2,520 | 56,900 |
| 2006/10/03 | 2,815 | 2,820 | 2,605 | 2,610 | 53,500 |
| 2006/10/02 | 2,825 | 3,000 | 2,795 | 2,820 | 112,900 |
| 2006/09/29 | 3,140 | 3,320 | 2,815 | 2,820 | 809,599 |