日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/27 1,255 1,256 1,255 1,256 200
2007/12/26 1,251 1,251 1,251 1,251 100
2007/12/25 1,299 1,300 1,225 1,230 900
2007/12/21 1,220 1,271 1,220 1,270 3,200
2007/12/20 1,377 1,378 1,245 1,245 1,100
2007/12/19 1,312 1,315 1,312 1,313 2,600
2007/12/18 1,250 1,251 1,250 1,251 800
2007/12/17 1,250 1,252 1,250 1,250 1,100
2007/12/14 1,250 1,250 1,250 1,250 200
2007/12/13 1,301 1,301 1,300 1,300 1,200
2007/12/12 1,350 1,351 1,329 1,329 600
2007/12/11 1,313 1,378 1,313 1,370 500
2007/12/10 1,312 1,313 1,311 1,313 5,200
2007/12/07 1,241 1,250 1,241 1,250 200
2007/12/06 1,291 1,299 1,249 1,250 2,200
2007/12/05 1,250 1,300 1,250 1,297 2,000
2007/12/03 1,300 1,300 1,279 1,298 1,300
2007/11/30 1,150 1,300 1,150 1,300 2,900
2007/11/28 1,121 1,122 1,120 1,122 1,600
2007/11/27 1,080 1,080 1,080 1,080 500
2007/11/26 1,080 1,080 1,080 1,080 1,100
2007/11/22 1,051 1,081 1,051 1,080 500
2007/11/21 1,017 1,066 1,017 1,050 900
2007/11/20 1,001 1,015 999 1,015 3,600
2007/11/19 1,100 1,101 1,100 1,100 2,900
2007/11/16 1,159 1,160 1,150 1,150 900
2007/11/15 1,194 1,195 1,190 1,190 900
2007/11/14 1,199 1,201 1,199 1,200 2,200
2007/11/13 1,200 1,210 1,200 1,210 400
2007/11/12 1,252 1,253 1,235 1,240 3,800
2007/11/09 1,194 1,194 1,194 1,194 300
2007/11/08 1,210 1,210 1,184 1,190 1,800
2007/11/07 1,250 1,250 1,249 1,250 400
2007/11/06 1,261 1,280 1,250 1,250 3,300
2007/11/02 1,230 1,260 1,230 1,258 1,700
2007/11/01 1,280 1,281 1,250 1,250 400
2007/10/31 1,259 1,281 1,259 1,280 400
2007/10/30 1,256 1,280 1,256 1,280 1,200
2007/10/29 1,330 1,335 1,263 1,266 2,000
2007/10/26 1,329 1,330 1,280 1,330 500
2007/10/19 1,329 1,335 1,329 1,329 1,600
2007/10/18 1,319 1,351 1,310 1,350 1,300
2007/10/17 1,359 1,360 1,310 1,320 1,800
2007/10/16 1,400 1,400 1,400 1,400 100
2007/10/15 1,401 1,401 1,397 1,397 1,900
2007/10/12 1,398 1,399 1,398 1,398 700
2007/10/11 1,340 1,350 1,340 1,350 1,700
2007/10/10 1,400 1,401 1,340 1,342 3,800
2007/10/09 1,330 1,351 1,330 1,340 4,200
2007/10/04 1,360 1,360 1,360 1,360 300
2007/10/02 1,320 1,376 1,320 1,376 300
2007/10/01 1,340 1,360 1,340 1,360 400
2007/09/28 1,351 1,353 1,319 1,320 2,100
2007/09/27 1,240 1,351 1,223 1,351 2,300
2007/09/26 1,199 1,250 1,199 1,225 2,600
2007/09/25 1,208 1,209 1,200 1,200 1,400
2007/09/21 1,200 1,200 1,199 1,200 1,000
2007/09/20 1,199 1,200 1,199 1,200 400
2007/09/19 1,180 1,221 1,180 1,220 1,800
2007/09/18 1,210 1,211 1,159 1,180 5,300
2007/09/14 1,250 1,250 1,200 1,220 7,800
2007/09/13 1,300 1,300 1,290 1,290 400
2007/09/12 1,289 1,311 1,289 1,300 4,200
2007/09/11 1,290 1,291 1,287 1,289 1,900
2007/09/10 1,369 1,370 1,280 1,300 7,300
2007/09/07 1,390 1,391 1,370 1,370 3,000
2007/09/06 1,500 1,501 1,360 1,405 12,200
2007/09/05 1,548 1,549 1,509 1,509 4,900
2007/09/04 1,580 1,581 1,548 1,549 8,000
2007/09/03 1,650 1,651 1,520 1,590 25,600
2007/08/31 1,770 1,790 1,630 1,699 35,200
2007/08/30 1,749 1,818 1,749 1,777 9,200
2007/08/29 1,740 1,750 1,699 1,750 4,400
2007/08/28 1,791 1,801 1,790 1,801 1,800
2007/08/27 1,800 1,854 1,800 1,805 3,300
2007/08/24 1,800 1,800 1,800 1,800 100
2007/08/23 1,719 1,850 1,719 1,800 1,600
2007/08/22 1,715 1,715 1,668 1,700 3,100
2007/08/21 1,719 1,735 1,654 1,715 5,000
2007/08/20 1,750 1,780 1,731 1,750 5,400
2007/08/17 1,763 1,764 1,674 1,730 3,300
2007/08/16 1,799 1,800 1,722 1,765 9,400
2007/08/15 1,850 1,850 1,819 1,820 6,400
2007/08/14 1,869 1,870 1,850 1,870 1,500
2007/08/13 1,898 1,899 1,858 1,888 2,900
2007/08/10 1,907 1,908 1,840 1,870 5,400
2007/08/09 1,919 1,920 1,879 1,910 2,200
2007/08/08 1,880 1,920 1,880 1,920 500
2007/08/07 1,935 1,935 1,870 1,878 5,800
2007/08/03 1,930 1,930 1,930 1,930 200
2007/08/02 1,920 1,930 1,850 1,930 3,500
2007/08/01 1,986 1,986 1,880 1,890 14,500
2007/07/31 1,986 1,986 1,985 1,986 400
2007/07/30 1,960 1,983 1,960 1,983 1,300
2007/07/27 1,955 1,988 1,955 1,988 200
2007/07/26 1,950 1,999 1,950 1,999 4,100
2007/07/25 2,010 2,010 1,995 2,005 800
2007/07/24 2,000 2,005 2,000 2,000 1,200
2007/07/23 2,005 2,005 1,990 2,000 2,300
2007/07/20 1,996 2,005 1,996 2,005 300
2007/07/19 2,000 2,000 1,995 2,000 2,500
2007/07/18 1,986 2,000 1,986 2,000 1,000
2007/07/17 2,015 2,015 2,000 2,000 4,800
2007/07/13 2,090 2,095 2,005 2,040 4,400
2007/07/12 2,020 2,040 2,010 2,015 3,100
2007/07/11 2,000 2,020 2,000 2,020 1,800
2007/07/10 2,050 2,060 2,000 2,000 9,900
2007/07/09 2,110 2,115 2,030 2,040 13,100
2007/07/06 2,100 2,100 2,100 2,100 200
2007/07/05 2,125 2,125 2,085 2,100 2,400
2007/07/04 2,135 2,135 2,120 2,125 2,600
2007/07/03 2,105 2,150 2,105 2,135 6,200
2007/07/02 2,055 2,110 2,040 2,100 16,500
2007/06/29 2,055 2,070 2,050 2,060 800
2007/06/28 2,050 2,070 2,020 2,070 2,600
2007/06/27 2,075 2,085 2,060 2,070 4,500
2007/06/26 2,085 2,090 2,070 2,085 3,200
2007/06/25 2,060 2,090 2,060 2,085 1,800
2007/06/22 2,015 2,085 2,010 2,060 6,400
2007/06/21 2,000 2,020 2,000 2,010 1,700
2007/06/20 2,000 2,010 2,000 2,010 200
2007/06/19 2,000 2,020 2,000 2,010 1,400
2007/06/18 1,979 2,005 1,979 2,000 4,400
2007/06/15 1,964 2,005 1,952 2,000 15,200
2007/06/14 1,940 1,975 1,940 1,958 3,000
2007/06/13 1,950 1,975 1,930 1,975 400
2007/06/12 1,995 1,996 1,950 1,980 3,700
2007/06/11 2,080 2,085 1,961 1,970 14,000
2007/06/08 2,025 2,040 2,015 2,035 5,400
2007/06/07 2,040 2,060 2,025 2,050 4,000
2007/06/06 2,050 2,080 2,050 2,080 900
2007/06/05 2,080 2,090 2,045 2,090 5,900
2007/06/04 2,100 2,100 2,085 2,090 2,700
2007/06/01 2,120 2,120 2,090 2,100 2,700
2007/05/31 2,100 2,135 2,070 2,100 15,900
2007/05/30 2,055 2,075 2,050 2,060 6,900
2007/05/29 2,045 2,060 2,045 2,055 2,400
2007/05/28 2,060 2,065 2,050 2,055 1,800
2007/05/25 2,075 2,075 2,050 2,060 1,700
2007/05/24 2,095 2,100 2,065 2,075 1,800
2007/05/23 2,100 2,130 2,090 2,100 4,700
2007/05/22 2,035 2,100 2,035 2,100 1,900
2007/05/21 2,040 2,045 2,030 2,035 2,500
2007/05/18 2,115 2,120 2,035 2,040 4,700
2007/05/17 2,120 2,140 2,085 2,120 6,800
2007/05/16 2,160 2,160 2,120 2,120 3,600
2007/05/15 2,165 2,170 2,160 2,160 3,200
2007/05/14 2,175 2,180 2,165 2,165 3,600
2007/05/11 2,170 2,180 2,155 2,170 2,000
2007/05/10 2,230 2,235 2,170 2,170 3,800
2007/05/09 2,175 2,175 2,170 2,170 900
2007/05/08 2,200 2,200 2,175 2,175 2,300
2007/05/07 2,180 2,190 2,165 2,185 2,400
2007/05/02 2,170 2,170 2,160 2,165 800
2007/05/01 2,185 2,190 2,170 2,170 600
2007/04/27 2,130 2,170 2,115 2,130 4,900
2007/04/26 2,135 2,135 2,130 2,135 2,700
2007/04/25 2,150 2,150 2,135 2,135 3,000
2007/04/24 2,145 2,150 2,135 2,145 3,000
2007/04/23 2,150 2,150 2,140 2,145 1,300
2007/04/20 2,150 2,155 2,145 2,150 2,600
2007/04/19 2,170 2,175 2,150 2,155 1,500
2007/04/18 2,205 2,210 2,145 2,175 5,900
2007/04/17 2,230 2,235 2,200 2,205 2,900
2007/04/16 2,215 2,230 2,195 2,230 6,900
2007/04/13 2,200 2,245 2,180 2,220 2,300
2007/04/12 2,245 2,250 2,240 2,245 500
2007/04/11 2,200 2,205 2,170 2,175 3,700
2007/04/10 2,205 2,210 2,145 2,175 2,200
2007/04/06 2,170 2,175 2,145 2,170 2,400
2007/04/05 2,170 2,175 2,160 2,170 1,200
2007/04/04 2,180 2,180 2,170 2,170 1,000
2007/04/03 2,185 2,185 2,180 2,180 4,000
2007/04/02 2,195 2,195 2,185 2,185 5,400
2007/03/30 2,165 2,190 2,160 2,185 5,500
2007/03/29 2,150 2,155 2,115 2,120 3,400
2007/03/28 2,165 2,170 2,100 2,165 4,000
2007/03/27 2,170 2,175 2,170 2,175 300
2007/03/26 2,225 2,230 2,170 2,170 4,200
2007/03/23 2,225 2,235 2,210 2,225 3,200
2007/03/22 2,280 2,290 2,230 2,230 4,100
2007/03/20 2,315 2,340 2,260 2,290 7,900
2007/03/19 2,260 2,315 2,260 2,310 8,800
2007/03/16 2,185 2,265 2,185 2,260 18,300
2007/03/15 2,095 2,230 2,095 2,170 14,100
2007/03/14 2,070 2,075 1,988 2,005 14,200
2007/03/13 2,080 2,110 2,060 2,080 2,600
2007/03/12 2,090 2,185 2,050 2,080 10,100
2007/03/09 2,085 2,095 2,080 2,090 2,600
2007/03/08 2,030 2,050 2,020 2,040 1,600
2007/03/07 2,025 2,050 1,965 2,000 5,200
2007/03/06 1,951 2,000 1,945 2,000 6,100
2007/03/05 2,000 2,000 1,951 1,951 2,400
2007/03/02 1,999 2,020 1,959 2,000 3,700
2007/03/01 2,005 2,105 2,005 2,080 11,600
2007/02/28 2,005 2,010 1,870 1,970 4,400
2007/02/27 2,015 2,020 2,015 2,020 1,400
2007/02/26 2,070 2,075 2,020 2,020 1,100
2007/02/23 2,040 2,040 1,980 2,030 5,800
2007/02/22 2,010 2,040 1,979 2,040 5,200
2007/02/21 2,095 2,100 1,986 2,030 25,400
2007/02/20 2,025 2,370 2,020 2,100 143,100
2007/02/19 1,790 1,790 1,784 1,785 1,400
2007/02/16 1,800 1,801 1,750 1,795 2,900
2007/02/15 1,819 1,819 1,805 1,805 900
2007/02/14 1,839 1,840 1,809 1,810 2,700
2007/02/13 1,873 1,874 1,870 1,870 1,400
2007/02/09 1,820 1,840 1,820 1,830 500
2007/02/08 1,811 1,830 1,811 1,830 300
2007/02/07 1,845 1,845 1,839 1,840 900
2007/02/06 1,855 1,855 1,849 1,849 600
2007/02/05 1,855 1,855 1,853 1,853 700
2007/02/02 1,860 1,868 1,854 1,860 1,100
2007/02/01 1,854 1,870 1,853 1,868 1,100
2007/01/31 1,870 1,870 1,850 1,870 1,700
2007/01/30 1,875 1,876 1,875 1,876 200
2007/01/29 1,877 1,885 1,877 1,885 300
2007/01/26 1,884 1,885 1,874 1,875 800
2007/01/25 1,885 1,920 1,885 1,920 400
2007/01/24 1,890 1,920 1,875 1,920 900
2007/01/23 1,910 1,910 1,900 1,900 500
2007/01/22 1,920 1,929 1,900 1,904 1,400
2007/01/19 1,900 1,930 1,880 1,930 1,400
2007/01/18 1,890 1,910 1,869 1,909 3,300
2007/01/16 1,893 1,893 1,859 1,889 1,200
2007/01/15 1,874 1,880 1,860 1,860 3,500
2007/01/12 1,897 1,898 1,895 1,895 400
2007/01/11 1,900 1,901 1,870 1,871 900
2007/01/10 1,949 1,950 1,900 1,909 2,600
2007/01/09 1,938 1,939 1,880 1,930 1,400
2007/01/05 1,857 1,918 1,857 1,918 2,600
2007/01/04 1,849 1,901 1,849 1,850 1,500

このページの先頭へ