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
2008/12/29 820 820 820 820 600
2008/12/26 821 821 820 820 400
2008/12/25 814 821 814 821 300
2008/12/24 834 834 814 814 800
2008/12/22 855 855 835 835 3,100
2008/12/19 826 835 825 835 600
2008/12/18 873 873 825 825 1,400
2008/12/17 863 863 863 863 5,200
2008/12/12 781 781 763 763 500
2008/12/11 787 787 761 761 700
2008/12/10 787 787 767 787 1,800
2008/12/09 802 802 797 797 1,300
2008/12/08 809 809 800 800 700
2008/12/03 811 811 809 809 200
2008/12/02 809 809 809 809 300
2008/12/01 875 875 875 875 100
2008/11/17 881 881 881 881 100
2008/11/13 830 830 830 830 100
2008/11/12 900 900 900 900 300
2008/11/10 870 870 830 870 3,200
2008/11/07 800 830 799 830 700
2008/11/05 797 799 797 799 200
2008/10/31 750 750 750 750 100
2008/10/29 750 780 750 751 1,400
2008/10/28 711 711 711 711 100
2008/10/27 750 750 750 750 300
2008/10/24 740 740 740 740 600
2008/10/21 779 779 779 779 500
2008/10/16 780 780 780 780 200
2008/10/15 812 812 800 800 500
2008/10/14 815 815 815 815 100
2008/10/10 780 780 735 735 2,700
2008/10/09 780 780 780 780 600
2008/10/08 819 819 800 800 200
2008/10/07 910 910 830 830 1,600
2008/10/06 1,005 1,005 930 930 700
2008/10/02 1,010 1,010 1,010 1,010 100
2008/10/01 1,010 1,010 1,010 1,010 100
2008/09/30 991 991 991 991 100
2008/09/29 1,005 1,005 1,005 1,005 100
2008/09/24 1,005 1,005 1,005 1,005 200
2008/09/22 1,016 1,016 1,016 1,016 100
2008/09/18 980 981 980 980 1,000
2008/09/16 1,005 1,005 1,005 1,005 600
2008/09/12 1,069 1,069 1,049 1,049 400
2008/09/10 1,104 1,104 1,044 1,044 1,200
2008/09/09 1,041 1,064 1,041 1,064 200
2008/09/05 1,005 1,005 1,000 1,000 700
2008/09/04 1,005 1,005 1,005 1,005 500
2008/09/03 1,035 1,035 1,005 1,005 1,800
2008/09/02 1,070 1,070 1,035 1,035 400
2008/09/01 1,070 1,070 1,070 1,070 700
2008/08/29 1,040 1,070 1,040 1,070 200
2008/08/28 1,045 1,045 1,045 1,045 300
2008/08/27 1,005 1,005 1,005 1,005 100
2008/08/26 1,005 1,005 1,003 1,003 300
2008/08/25 1,005 1,015 1,005 1,015 400
2008/08/22 1,025 1,025 985 985 200
2008/08/19 990 990 990 990 2,300
2008/08/15 1,070 1,090 1,070 1,090 700
2008/08/14 1,170 1,170 1,170 1,170 100
2008/08/12 1,210 1,210 1,210 1,210 200
2008/08/11 1,210 1,210 1,210 1,210 1,000
2008/08/08 1,168 1,170 1,168 1,170 300
2008/08/06 1,169 1,169 1,130 1,130 1,100
2008/08/05 1,150 1,150 1,150 1,150 100
2008/08/04 1,151 1,151 1,151 1,151 100
2008/08/01 1,170 1,170 1,170 1,170 100
2008/07/31 1,152 1,152 1,150 1,150 700
2008/07/28 1,165 1,185 1,165 1,185 300
2008/07/25 1,255 1,255 1,235 1,235 200
2008/07/23 1,275 1,275 1,275 1,275 100
2008/07/18 1,273 1,285 1,273 1,275 1,300
2008/07/17 1,213 1,213 1,213 1,213 1,000
2008/07/15 1,156 1,156 1,156 1,156 400
2008/07/14 1,173 1,173 1,173 1,173 900
2008/07/11 1,191 1,191 1,151 1,153 1,100
2008/07/10 1,171 1,171 1,171 1,171 1,100
2008/07/09 1,191 1,191 1,151 1,151 700
2008/07/08 1,171 1,171 1,155 1,155 1,300
2008/07/07 1,151 1,151 1,151 1,151 600
2008/07/04 1,171 1,171 1,171 1,171 200
2008/07/03 1,151 1,151 1,151 1,151 100
2008/07/01 1,171 1,171 1,171 1,171 100
2008/06/30 1,151 1,171 1,151 1,171 200
2008/06/26 1,151 1,151 1,151 1,151 100
2008/06/25 1,131 1,131 1,131 1,131 100
2008/06/20 1,185 1,185 1,185 1,185 100
2008/06/19 1,175 1,175 1,175 1,175 200
2008/06/18 1,101 1,156 1,101 1,156 200
2008/06/17 1,141 1,141 1,141 1,141 100
2008/06/12 1,234 1,234 1,234 1,234 300
2008/06/10 1,214 1,214 1,214 1,214 1,200
2008/06/09 1,173 1,174 1,173 1,174 200
2008/06/06 1,175 1,175 1,175 1,175 400
2008/06/04 1,136 1,136 1,136 1,136 100
2008/06/03 1,176 1,176 1,176 1,176 100
2008/06/02 1,112 1,112 1,112 1,112 100
2008/05/28 1,141 1,141 1,091 1,091 600
2008/05/27 1,133 1,133 1,130 1,130 500
2008/05/26 1,185 1,185 1,185 1,185 300
2008/05/23 1,185 1,185 1,185 1,185 100
2008/05/22 1,182 1,185 1,182 1,185 400
2008/05/21 1,217 1,217 1,200 1,200 300
2008/05/20 1,218 1,218 1,218 1,218 200
2008/05/19 1,219 1,219 1,219 1,219 200
2008/05/16 1,233 1,233 1,220 1,220 300
2008/05/15 1,210 1,240 1,210 1,240 800
2008/05/14 1,209 1,209 1,209 1,209 200
2008/05/13 1,209 1,209 1,209 1,209 400
2008/05/12 1,233 1,233 1,190 1,210 1,800
2008/05/09 1,229 1,231 1,211 1,211 1,000
2008/05/08 1,153 1,230 1,152 1,186 1,400
2008/05/07 1,120 1,150 1,120 1,150 400
2008/05/02 1,089 1,120 1,089 1,120 600
2008/05/01 1,070 1,085 1,070 1,085 600
2008/04/28 1,030 1,040 1,020 1,020 700
2008/04/24 1,006 1,006 1,006 1,006 200
2008/04/23 1,006 1,006 1,006 1,006 100
2008/04/22 1,000 1,000 1,000 1,000 100
2008/04/21 1,000 1,000 1,000 1,000 100
2008/04/17 991 991 991 991 300
2008/04/16 980 991 980 991 300
2008/04/15 970 980 965 980 1,200
2008/04/14 961 961 961 961 300
2008/04/10 970 970 938 938 1,400
2008/04/09 950 950 950 950 100
2008/04/07 950 950 950 950 1,200
2008/04/04 925 925 925 925 100
2008/04/02 935 935 935 935 100
2008/04/01 926 926 926 926 100
2008/03/31 930 930 926 926 300
2008/03/28 926 926 926 926 100
2008/03/27 933 933 933 933 100
2008/03/25 997 997 943 943 400
2008/03/21 940 940 920 920 900
2008/03/19 911 940 911 940 400
2008/03/18 940 940 940 940 100
2008/03/17 939 939 939 939 100
2008/03/14 985 986 949 950 400
2008/03/13 983 985 983 983 600
2008/03/12 1,049 1,050 1,030 1,030 500
2008/03/11 1,000 1,000 1,000 1,000 300
2008/03/10 1,054 1,106 1,054 1,054 3,600
2008/03/06 1,054 1,055 1,054 1,054 400
2008/03/05 1,053 1,053 1,052 1,052 1,700
2008/03/04 1,052 1,052 1,052 1,052 100
2008/03/03 1,090 1,091 1,082 1,083 600
2008/02/29 1,091 1,092 1,090 1,091 400
2008/02/26 1,130 1,130 1,063 1,063 400
2008/02/22 1,161 1,161 1,130 1,130 300
2008/02/19 1,140 1,156 1,140 1,155 500
2008/02/15 1,143 1,143 1,143 1,143 100
2008/02/14 1,144 1,144 1,142 1,142 1,000
2008/02/12 1,143 1,144 1,143 1,143 2,700
2008/02/07 1,089 1,090 1,089 1,090 600
2008/02/06 1,089 1,090 1,089 1,090 400
2008/02/04 1,150 1,150 1,150 1,150 200
2008/02/01 1,089 1,090 1,089 1,090 500
2008/01/31 1,060 1,090 1,060 1,090 400
2008/01/28 1,052 1,060 1,051 1,051 600
2008/01/25 1,051 1,051 1,051 1,051 200
2008/01/24 1,051 1,051 1,051 1,051 100
2008/01/23 1,055 1,055 1,054 1,055 400
2008/01/22 1,049 1,050 1,020 1,049 1,200
2008/01/21 1,080 1,080 1,049 1,071 400
2008/01/17 1,050 1,060 1,050 1,060 200
2008/01/16 1,100 1,100 1,095 1,099 800
2008/01/15 1,190 1,190 1,110 1,110 900
2008/01/11 1,162 1,165 1,134 1,134 3,400
2008/01/10 1,211 1,212 1,160 1,160 2,300
2008/01/09 1,154 1,155 1,150 1,155 1,700
2008/01/04 1,300 1,300 1,260 1,260 200

このページの先頭へ