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 |
---|---|---|---|---|---|
2009/12/30 | 850 | 850 | 850 | 850 | 100 |
2009/12/29 | 854 | 855 | 850 | 855 | 400 |
2009/12/28 | 884 | 884 | 884 | 884 | 2,400 |
2009/12/25 | 866 | 866 | 864 | 864 | 400 |
2009/12/24 | 872 | 872 | 869 | 870 | 500 |
2009/12/22 | 875 | 875 | 875 | 875 | 300 |
2009/12/18 | 876 | 879 | 876 | 879 | 300 |
2009/12/17 | 870 | 880 | 870 | 880 | 900 |
2009/12/16 | 882 | 882 | 880 | 880 | 200 |
2009/12/15 | 889 | 890 | 889 | 890 | 300 |
2009/12/14 | 890 | 890 | 890 | 890 | 300 |
2009/12/11 | 880 | 880 | 880 | 880 | 200 |
2009/12/10 | 883 | 885 | 882 | 885 | 1,900 |
2009/12/09 | 894 | 899 | 894 | 899 | 400 |
2009/12/08 | 895 | 900 | 894 | 900 | 600 |
2009/12/07 | 900 | 900 | 895 | 895 | 300 |
2009/12/03 | 892 | 900 | 892 | 900 | 900 |
2009/12/01 | 900 | 900 | 900 | 900 | 100 |
2009/11/30 | 900 | 900 | 900 | 900 | 200 |
2009/11/26 | 927 | 927 | 927 | 927 | 200 |
2009/11/24 | 957 | 957 | 957 | 957 | 300 |
2009/11/18 | 958 | 958 | 958 | 958 | 600 |
2009/11/12 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
2009/11/10 | 992 | 1,010 | 992 | 1,010 | 3,000 |
2009/11/09 | 1,010 | 1,030 | 1,010 | 1,030 | 400 |
2009/11/06 | 990 | 990 | 990 | 990 | 100 |
2009/11/05 | 983 | 990 | 983 | 990 | 500 |
2009/11/04 | 962 | 984 | 962 | 983 | 300 |
2009/11/02 | 970 | 970 | 960 | 960 | 200 |
2009/10/29 | 970 | 970 | 970 | 970 | 100 |
2009/10/28 | 970 | 970 | 970 | 970 | 100 |
2009/10/27 | 970 | 980 | 970 | 970 | 600 |
2009/10/26 | 970 | 970 | 970 | 970 | 200 |
2009/10/13 | 1,035 | 1,055 | 1,035 | 1,055 | 1,300 |
2009/10/09 | 1,000 | 1,039 | 1,000 | 1,039 | 300 |
2009/10/07 | 939 | 939 | 939 | 939 | 400 |
2009/10/02 | 950 | 950 | 940 | 940 | 600 |
2009/09/18 | 990 | 990 | 950 | 950 | 400 |
2009/09/14 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2009/09/11 | 960 | 960 | 960 | 960 | 400 |
2009/09/10 | 952 | 952 | 952 | 952 | 1,300 |
2009/09/09 | 960 | 960 | 960 | 960 | 1,000 |
2009/09/08 | 970 | 970 | 970 | 970 | 300 |
2009/09/07 | 970 | 970 | 970 | 970 | 100 |
2009/09/02 | 999 | 999 | 999 | 999 | 100 |
2009/08/26 | 999 | 999 | 999 | 999 | 300 |
2009/08/24 | 1,020 | 1,020 | 1,000 | 1,020 | 1,200 |
2009/08/21 | 1,081 | 1,081 | 1,060 | 1,060 | 400 |
2009/08/20 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
2009/08/18 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
2009/08/12 | 1,119 | 1,119 | 1,119 | 1,119 | 200 |
2009/08/10 | 1,099 | 1,099 | 1,095 | 1,099 | 1,400 |
2009/08/07 | 1,102 | 1,120 | 1,100 | 1,110 | 1,100 |
2009/08/06 | 1,080 | 1,098 | 1,080 | 1,098 | 200 |
2009/08/04 | 1,052 | 1,052 | 1,052 | 1,052 | 100 |
2009/08/03 | 1,072 | 1,072 | 1,072 | 1,072 | 100 |
2009/07/30 | 1,072 | 1,072 | 1,072 | 1,072 | 100 |
2009/07/29 | 1,052 | 1,072 | 1,052 | 1,072 | 200 |
2009/07/28 | 1,120 | 1,120 | 1,010 | 1,015 | 1,100 |
2009/07/27 | 1,159 | 1,160 | 1,134 | 1,160 | 500 |
2009/07/24 | 1,171 | 1,171 | 1,135 | 1,135 | 500 |
2009/07/22 | 1,207 | 1,207 | 1,207 | 1,207 | 1,500 |
2009/07/21 | 1,134 | 1,150 | 1,134 | 1,150 | 1,000 |
2009/07/17 | 1,090 | 1,090 | 1,080 | 1,080 | 500 |
2009/07/16 | 1,088 | 1,091 | 1,088 | 1,090 | 300 |
2009/07/15 | 1,072 | 1,107 | 1,072 | 1,107 | 200 |
2009/07/14 | 1,140 | 1,140 | 1,080 | 1,080 | 400 |
2009/07/13 | 1,180 | 1,180 | 1,150 | 1,150 | 700 |
2009/07/10 | 1,130 | 1,160 | 1,130 | 1,160 | 1,300 |
2009/07/09 | 1,190 | 1,190 | 1,150 | 1,150 | 1,100 |
2009/07/08 | 1,175 | 1,195 | 1,175 | 1,195 | 400 |
2009/07/07 | 1,200 | 1,200 | 1,160 | 1,200 | 800 |
2009/07/06 | 1,170 | 1,240 | 1,169 | 1,240 | 1,700 |
2009/07/03 | 1,130 | 1,199 | 1,130 | 1,199 | 800 |
2009/07/02 | 1,070 | 1,110 | 1,070 | 1,110 | 300 |
2009/07/01 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
2009/06/29 | 1,080 | 1,080 | 1,040 | 1,040 | 800 |
2009/06/26 | 1,000 | 1,020 | 1,000 | 1,020 | 200 |
2009/06/25 | 1,000 | 1,000 | 990 | 990 | 200 |
2009/06/24 | 990 | 990 | 980 | 980 | 500 |
2009/06/23 | 1,000 | 1,000 | 977 | 977 | 1,100 |
2009/06/22 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2009/06/17 | 990 | 990 | 990 | 990 | 100 |
2009/06/16 | 970 | 990 | 966 | 990 | 400 |
2009/06/15 | 990 | 1,000 | 990 | 1,000 | 400 |
2009/06/12 | 990 | 990 | 990 | 990 | 200 |
2009/06/10 | 970 | 970 | 970 | 970 | 1,100 |
2009/06/09 | 915 | 960 | 915 | 960 | 900 |
2009/06/08 | 904 | 920 | 904 | 915 | 600 |
2009/06/05 | 895 | 895 | 895 | 895 | 100 |
2009/06/04 | 861 | 861 | 860 | 860 | 200 |
2009/06/03 | 861 | 861 | 861 | 861 | 100 |
2009/06/01 | 831 | 850 | 831 | 850 | 200 |
2009/05/29 | 820 | 823 | 820 | 823 | 300 |
2009/05/27 | 800 | 800 | 800 | 800 | 100 |
2009/05/26 | 785 | 785 | 785 | 785 | 400 |
2009/05/25 | 779 | 780 | 779 | 780 | 300 |
2009/05/22 | 749 | 749 | 749 | 749 | 100 |
2009/05/12 | 783 | 783 | 783 | 783 | 300 |
2009/05/11 | 774 | 775 | 774 | 775 | 1,500 |
2009/05/08 | 746 | 785 | 746 | 785 | 1,400 |
2009/05/07 | 726 | 726 | 726 | 726 | 100 |
2009/05/01 | 720 | 720 | 719 | 719 | 500 |
2009/04/30 | 733 | 733 | 715 | 715 | 700 |
2009/04/28 | 733 | 735 | 733 | 735 | 200 |
2009/04/27 | 737 | 737 | 735 | 735 | 400 |
2009/04/23 | 734 | 750 | 730 | 750 | 500 |
2009/04/17 | 754 | 754 | 744 | 744 | 400 |
2009/04/15 | 764 | 764 | 764 | 764 | 400 |
2009/04/13 | 804 | 804 | 804 | 804 | 400 |
2009/04/10 | 784 | 784 | 784 | 784 | 1,500 |
2009/04/09 | 754 | 764 | 754 | 764 | 400 |
2009/04/08 | 743 | 760 | 743 | 760 | 200 |
2009/04/06 | 750 | 750 | 750 | 750 | 300 |
2009/04/01 | 760 | 760 | 760 | 760 | 100 |
2009/03/31 | 760 | 760 | 760 | 760 | 100 |
2009/03/30 | 725 | 725 | 720 | 720 | 600 |
2009/03/26 | 749 | 749 | 735 | 735 | 600 |
2009/03/24 | 790 | 790 | 790 | 790 | 100 |
2009/03/23 | 730 | 750 | 730 | 750 | 300 |
2009/03/19 | 735 | 735 | 730 | 730 | 600 |
2009/03/16 | 745 | 745 | 745 | 745 | 100 |
2009/03/13 | 796 | 796 | 796 | 796 | 100 |
2009/03/12 | 798 | 798 | 798 | 798 | 300 |
2009/03/10 | 787 | 787 | 787 | 787 | 1,400 |
2009/03/09 | 755 | 757 | 755 | 757 | 900 |
2009/03/05 | 750 | 751 | 750 | 751 | 200 |
2009/03/02 | 750 | 750 | 750 | 750 | 100 |
2009/02/27 | 770 | 770 | 750 | 750 | 200 |
2009/02/23 | 810 | 810 | 810 | 810 | 100 |
2009/02/19 | 811 | 811 | 811 | 811 | 200 |
2009/02/18 | 811 | 811 | 800 | 811 | 400 |
2009/02/17 | 811 | 811 | 811 | 811 | 200 |
2009/02/16 | 811 | 811 | 811 | 811 | 200 |
2009/02/13 | 814 | 814 | 811 | 811 | 300 |
2009/02/12 | 821 | 821 | 811 | 811 | 600 |
2009/02/10 | 813 | 813 | 813 | 813 | 1,500 |
2009/02/09 | 805 | 806 | 803 | 803 | 600 |
2009/02/06 | 802 | 802 | 801 | 801 | 200 |
2009/02/04 | 800 | 800 | 800 | 800 | 500 |
2009/02/03 | 800 | 800 | 800 | 800 | 1,100 |
2009/02/02 | 800 | 800 | 800 | 800 | 900 |
2009/01/29 | 812 | 812 | 800 | 800 | 1,300 |
2009/01/27 | 814 | 814 | 814 | 814 | 200 |
2009/01/26 | 824 | 824 | 824 | 824 | 100 |
2009/01/23 | 863 | 863 | 863 | 863 | 200 |
2009/01/22 | 859 | 863 | 859 | 863 | 300 |
2009/01/21 | 860 | 860 | 855 | 859 | 500 |
2009/01/20 | 843 | 863 | 843 | 863 | 300 |
2009/01/15 | 851 | 851 | 831 | 831 | 400 |
2009/01/14 | 851 | 851 | 851 | 851 | 200 |
2009/01/13 | 854 | 854 | 850 | 852 | 2,000 |
2009/01/09 | 845 | 846 | 844 | 844 | 600 |
2009/01/08 | 852 | 852 | 842 | 842 | 500 |
2009/01/07 | 850 | 852 | 850 | 852 | 200 |
2009/01/06 | 850 | 850 | 850 | 850 | 300 |
2009/01/05 | 825 | 825 | 825 | 825 | 200 |