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
2010/12/30 0 0 0 861 0
2010/12/29 0 0 0 861 0
2010/12/28 0 0 0 861 0
2010/12/27 0 0 0 861 0
2010/12/24 861 861 861 861 500
2010/12/22 936 936 936 936 2,300
2010/12/21 892 892 892 892 100
2010/12/20 850 850 850 850 100
2010/12/17 910 910 910 910 400
2010/12/16 0 0 0 940 0
2010/12/15 0 0 0 940 0
2010/12/14 0 0 0 940 0
2010/12/13 940 940 940 940 400
2010/12/10 940 940 940 940 800
2010/12/09 910 910 910 910 200
2010/12/08 0 0 0 902 0
2010/12/07 0 0 0 880 0
2010/12/06 0 0 0 848 0
2010/12/03 0 0 0 848 0
2010/12/02 0 0 0 848 0
2010/12/01 0 0 0 848 0
2010/11/30 0 0 0 848 0
2010/11/29 0 0 0 848 0
2010/11/26 0 0 0 848 0
2010/11/25 0 0 0 848 0
2010/11/24 848 848 848 848 200
2010/11/22 860 860 860 860 100
2010/11/19 0 0 0 949 0
2010/11/18 0 0 0 949 0
2010/11/17 0 0 0 949 0
2010/11/16 0 0 0 949 0
2010/11/15 0 0 0 949 0
2010/11/12 949 949 949 949 300
2010/11/11 924 949 924 949 2,700
2010/11/10 880 880 880 880 900
2010/11/09 839 839 839 839 100
2010/11/08 809 809 809 809 100
2010/11/05 0 0 0 809 0
2010/11/04 0 0 0 809 0
2010/11/02 0 0 0 809 0
2010/11/01 809 809 809 809 100
2010/10/29 0 0 0 810 0
2010/10/28 810 810 810 810 100
2010/10/27 0 0 0 800 0
2010/10/26 0 0 0 800 0
2010/10/25 0 0 0 800 0
2010/10/22 0 0 0 800 0
2010/10/21 0 0 0 800 0
2010/10/20 0 0 0 800 0
2010/10/19 0 0 0 800 0
2010/10/18 800 800 800 800 100
2010/10/15 0 0 0 805 0
2010/10/14 0 0 0 805 0
2010/10/13 805 805 805 805 100
2010/10/12 850 850 850 850 1,200
2010/10/08 800 820 800 820 700
2010/10/07 0 0 0 780 0
2010/10/06 0 0 0 780 0
2010/10/05 0 0 0 780 0
2010/10/04 0 0 0 780 0
2010/10/01 780 780 780 780 100
2010/09/30 765 780 765 780 300
2010/09/29 0 0 0 810 0
2010/09/28 810 810 810 810 100
2010/09/27 840 840 825 825 200
2010/09/24 795 811 795 811 200
2010/09/22 810 810 810 810 100
2010/09/21 825 825 825 825 100
2010/09/17 0 0 0 825 0
2010/09/16 0 0 0 800 0
2010/09/15 0 0 0 800 0
2010/09/14 800 800 800 800 500
2010/09/13 859 859 859 859 300
2010/09/10 799 829 799 829 1,000
2010/09/09 798 799 790 799 300
2010/09/08 790 798 790 798 300
2010/09/07 765 780 762 780 700
2010/09/06 780 780 780 780 300
2010/09/03 810 810 762 778 1,900
2010/09/02 0 0 0 790 0
2010/09/01 0 0 0 790 0
2010/08/31 0 0 0 790 0
2010/08/30 0 0 0 790 0
2010/08/27 0 0 0 790 0
2010/08/26 0 0 0 790 0
2010/08/25 790 790 790 790 100
2010/08/24 820 820 820 820 300
2010/08/23 800 800 800 800 300
2010/08/20 0 0 0 855 0
2010/08/19 0 0 0 855 0
2010/08/18 0 0 0 855 0
2010/08/17 0 0 0 855 0
2010/08/16 0 0 0 855 0
2010/08/13 0 0 0 855 0
2010/08/12 855 855 855 855 400
2010/08/11 0 0 0 855 0
2010/08/10 854 855 854 855 1,000
2010/08/09 850 855 850 855 500
2010/08/06 850 855 850 855 400
2010/08/05 850 850 850 850 100
2010/08/04 0 0 0 845 0
2010/08/03 845 845 845 845 100
2010/08/02 888 888 850 860 1,100
2010/07/30 889 889 888 888 700
2010/07/29 930 945 900 945 800
2010/07/28 950 960 950 960 300
2010/07/27 1,030 1,030 1,015 1,015 200
2010/07/26 1,039 1,039 1,039 1,039 1,700
2010/07/23 980 990 980 990 300
2010/07/22 0 0 0 980 0
2010/07/21 980 980 980 980 200
2010/07/20 0 0 0 990 0
2010/07/16 985 990 985 990 300
2010/07/15 985 985 985 985 100
2010/07/14 980 980 980 980 300
2010/07/13 0 0 0 1,000 0
2010/07/12 1,019 1,019 1,000 1,000 1,900
2010/07/09 985 1,000 985 1,000 1,200
2010/07/08 980 980 980 980 200
2010/07/07 979 979 979 979 200
2010/07/06 0 0 0 990 0
2010/07/05 0 0 0 990 0
2010/07/02 990 990 990 990 300
2010/07/01 991 991 990 990 400
2010/06/30 0 0 0 990 0
2010/06/29 990 990 990 990 500
2010/06/28 0 0 0 980 0
2010/06/25 0 0 0 980 0
2010/06/24 0 0 0 980 0
2010/06/23 0 0 0 980 0
2010/06/22 980 980 980 980 100
2010/06/21 0 0 0 1,000 0
2010/06/18 0 0 0 1,000 0
2010/06/17 0 0 0 1,000 0
2010/06/16 0 0 0 1,000 0
2010/06/15 1,010 1,010 1,000 1,000 600
2010/06/14 1,099 1,099 1,099 1,099 300
2010/06/11 0 0 0 1,059 0
2010/06/10 1,099 1,099 1,059 1,059 1,200
2010/06/09 981 1,119 978 1,119 500
2010/06/08 990 990 990 990 100
2010/06/07 0 0 0 966 0
2010/06/04 0 0 0 966 0
2010/06/03 0 0 0 966 0
2010/06/02 966 966 966 966 100
2010/06/01 996 996 996 996 100
2010/05/31 0 0 0 1,000 0
2010/05/28 0 0 0 1,000 0
2010/05/27 0 0 0 1,000 0
2010/05/26 0 0 0 1,000 0
2010/05/25 0 0 0 1,000 0
2010/05/24 0 0 0 1,000 0
2010/05/21 0 0 0 1,000 0
2010/05/20 960 1,000 960 1,000 300
2010/05/19 0 0 0 1,065 0
2010/05/18 0 0 0 1,065 0
2010/05/17 0 0 0 1,065 0
2010/05/14 0 0 0 1,065 0
2010/05/13 1,065 1,065 1,065 1,065 100
2010/05/12 1,103 1,103 1,103 1,103 200
2010/05/11 0 0 0 1,102 0
2010/05/10 1,102 1,102 1,102 1,102 700
2010/05/07 990 1,104 990 1,104 400
2010/05/06 1,049 1,049 1,045 1,045 200
2010/04/30 0 0 0 1,049 0
2010/04/28 1,040 1,049 1,040 1,049 200
2010/04/27 1,040 1,050 1,040 1,040 600
2010/04/26 0 0 0 1,050 0
2010/04/23 1,050 1,050 1,050 1,050 100
2010/04/22 962 962 962 962 200
2010/04/21 1,040 1,050 1,040 1,050 700
2010/04/20 995 995 995 995 200
2010/04/19 960 960 960 960 100
2010/04/16 0 0 0 1,010 0
2010/04/15 0 0 0 1,010 0
2010/04/14 1,010 1,010 1,010 1,010 100
2010/04/13 993 1,030 993 1,010 900
2010/04/12 981 981 981 981 1,300
2010/04/09 900 950 900 935 500
2010/04/08 870 900 870 900 200
2010/04/07 0 0 0 860 0
2010/04/06 0 0 0 844 0
2010/04/05 0 0 0 844 0
2010/04/02 844 844 844 844 1,300
2010/04/01 830 830 830 830 400
2010/03/31 885 885 885 885 100
2010/03/30 820 835 820 835 200
2010/03/29 880 885 880 880 700
2010/03/26 860 885 860 885 800
2010/03/25 830 830 830 830 100
2010/03/24 830 830 830 830 200
2010/03/23 830 830 830 830 600
2010/03/19 800 829 800 829 200
2010/03/18 790 790 790 790 100
2010/03/12 787 787 787 787 400
2010/03/11 754 755 751 755 400
2010/03/10 750 750 736 750 9,200
2010/03/09 750 750 750 750 900
2010/03/08 750 752 750 750 4,400
2010/03/05 750 750 750 750 200
2010/03/01 750 750 750 750 1,200
2010/02/26 750 750 750 750 100
2010/02/25 750 750 750 750 100
2010/02/24 750 750 750 750 400
2010/02/23 751 751 751 751 700
2010/02/16 750 750 750 750 200
2010/02/15 750 750 750 750 400
2010/02/12 750 750 750 750 2,800
2010/02/10 776 785 776 780 1,400
2010/02/09 800 815 800 806 1,100
2010/02/08 800 800 800 800 1,200
2010/02/03 800 800 800 800 1,200
2010/02/01 840 840 800 800 200
2010/01/29 840 840 840 840 300
2010/01/27 850 850 850 850 100
2010/01/22 850 850 850 850 600
2010/01/21 850 850 850 850 500
2010/01/20 850 850 850 850 500
2010/01/19 850 850 850 850 500
2010/01/18 850 850 850 850 500
2010/01/14 850 850 850 850 1,000
2010/01/12 888 890 888 890 1,400
2010/01/08 850 895 850 895 600
2010/01/07 850 850 849 850 1,100
2010/01/06 850 850 850 850 200
2010/01/05 850 850 850 850 100
2010/01/04 850 850 850 850 100

このページの先頭へ