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
2011/12/22 999 999 999 999 1,200
2011/12/19 960 960 960 960 100
2011/12/12 964 964 964 964 900
2011/12/09 957 957 957 957 100
2011/12/06 950 950 950 950 100
2011/12/05 965 965 965 965 700
2011/12/01 965 965 965 965 100
2011/11/30 0 0 0 965 0
2011/11/29 965 965 965 965 100
2011/11/28 0 0 0 974 0
2011/11/25 0 0 0 974 0
2011/11/24 0 0 0 974 0
2011/11/22 0 0 0 974 0
2011/11/21 0 0 0 974 0
2011/11/18 0 0 0 974 0
2011/11/17 0 0 0 974 0
2011/11/16 0 0 0 974 0
2011/11/15 0 0 0 974 0
2011/11/14 974 974 974 974 300
2011/11/11 0 0 0 977 0
2011/11/10 977 977 977 977 3,100
2011/11/09 960 978 960 978 800
2011/11/08 955 960 955 957 1,100
2011/11/07 940 940 940 940 300
2011/11/04 0 0 0 900 0
2011/11/02 919 919 900 900 300
2011/11/01 0 0 0 916 0
2011/10/31 0 0 0 916 0
2011/10/28 916 916 916 916 700
2011/10/27 916 916 916 916 200
2011/10/26 0 0 0 920 0
2011/10/25 0 0 0 920 0
2011/10/24 0 0 0 920 0
2011/10/21 0 0 0 920 0
2011/10/20 0 0 0 920 0
2011/10/19 0 0 0 920 0
2011/10/18 0 0 0 920 0
2011/10/17 0 0 0 920 0
2011/10/14 0 0 0 920 0
2011/10/13 920 920 920 920 100
2011/10/12 930 930 930 930 300
2011/10/11 949 949 949 949 700
2011/10/07 925 925 925 925 100
2011/10/06 910 910 910 910 200
2011/10/05 900 900 900 900 100
2011/10/04 850 900 850 900 300
2011/10/03 940 945 940 945 400
2011/09/30 0 0 0 945 0
2011/09/29 0 0 0 945 0
2011/09/28 0 0 0 945 0
2011/09/27 0 0 0 945 0
2011/09/26 0 0 0 945 0
2011/09/22 0 0 0 945 0
2011/09/21 0 0 0 945 0
2011/09/20 0 0 0 945 0
2011/09/16 0 0 0 945 0
2011/09/15 0 0 0 945 0
2011/09/14 0 0 0 945 0
2011/09/13 0 0 0 945 0
2011/09/12 945 945 945 945 1,000
2011/09/09 900 900 900 900 100
2011/09/08 900 900 900 900 100
2011/09/07 0 0 0 847 0
2011/09/06 0 0 0 847 0
2011/09/05 847 847 847 847 500
2011/09/02 842 842 832 832 600
2011/09/01 0 0 0 838 0
2011/08/31 0 0 0 838 0
2011/08/30 0 0 0 838 0
2011/08/29 838 838 838 838 100
2011/08/26 832 832 832 832 500
2011/08/25 0 0 0 842 0
2011/08/24 0 0 0 842 0
2011/08/23 0 0 0 842 0
2011/08/22 842 842 842 842 100
2011/08/19 0 0 0 916 0
2011/08/18 0 0 0 916 0
2011/08/17 0 0 0 916 0
2011/08/16 0 0 0 916 0
2011/08/15 0 0 0 916 0
2011/08/12 916 916 916 916 300
2011/08/11 873 873 873 873 100
2011/08/10 873 873 873 873 600
2011/08/09 832 832 832 832 300
2011/08/08 871 871 871 871 100
2011/08/05 0 0 0 877 0
2011/08/04 0 0 0 850 0
2011/08/03 850 850 850 850 100
2011/08/02 877 877 877 877 300
2011/08/01 0 0 0 877 0
2011/07/29 0 0 0 877 0
2011/07/28 0 0 0 877 0
2011/07/27 936 936 857 877 2,000
2011/07/26 936 936 935 936 1,000
2011/07/25 940 940 935 935 400
2011/07/22 0 0 0 952 0
2011/07/21 0 0 0 952 0
2011/07/20 0 0 0 952 0
2011/07/19 952 952 952 952 100
2011/07/15 943 950 943 950 300
2011/07/14 938 940 938 940 800
2011/07/13 926 926 926 926 100
2011/07/12 928 928 915 915 800
2011/07/11 909 929 909 925 2,200
2011/07/08 925 925 924 925 500
2011/07/07 920 925 914 914 1,100
2011/07/06 919 920 919 920 200
2011/07/05 918 918 918 918 100
2011/07/04 905 915 905 915 300
2011/07/01 896 896 896 896 100
2011/06/30 893 893 893 893 100
2011/06/29 888 892 888 892 300
2011/06/28 860 885 860 885 400
2011/06/27 864 864 864 864 100
2011/06/24 845 850 845 850 600
2011/06/23 851 857 851 857 600
2011/06/22 0 0 0 881 0
2011/06/21 0 0 0 881 0
2011/06/20 881 881 881 881 600
2011/06/17 880 880 880 880 100
2011/06/16 0 0 0 881 0
2011/06/15 881 881 881 881 200
2011/06/14 880 880 880 880 100
2011/06/13 900 900 881 881 600
2011/06/10 881 899 881 899 900
2011/06/09 895 900 881 881 600
2011/06/08 900 900 890 890 300
2011/06/07 875 875 875 875 100
2011/06/06 0 0 0 854 0
2011/06/03 0 0 0 854 0
2011/06/02 885 885 854 854 700
2011/06/01 900 900 900 900 100
2011/05/31 888 888 888 888 100
2011/05/30 0 0 0 940 0
2011/05/27 0 0 0 940 0
2011/05/26 0 0 0 940 0
2011/05/25 0 0 0 940 0
2011/05/24 0 0 0 940 0
2011/05/23 0 0 0 940 0
2011/05/20 0 0 0 940 0
2011/05/19 0 0 0 940 0
2011/05/18 0 0 0 940 0
2011/05/17 0 0 0 940 0
2011/05/16 0 0 0 940 0
2011/05/13 940 940 940 940 100
2011/05/12 940 940 940 940 200
2011/05/11 0 0 0 939 0
2011/05/10 939 939 939 939 700
2011/05/09 910 910 910 910 100
2011/05/06 0 0 0 865 0
2011/05/02 0 0 0 865 0
2011/04/28 0 0 0 865 0
2011/04/27 880 880 865 865 300
2011/04/26 895 895 895 895 100
2011/04/25 0 0 0 925 0
2011/04/22 0 0 0 925 0
2011/04/21 0 0 0 925 0
2011/04/20 0 0 0 925 0
2011/04/19 0 0 0 925 0
2011/04/18 925 925 925 925 100
2011/04/15 0 0 0 905 0
2011/04/14 0 0 0 905 0
2011/04/13 0 0 0 905 0
2011/04/12 905 905 905 905 300
2011/04/11 950 950 890 890 900
2011/04/08 949 949 948 949 1,000
2011/04/07 950 950 950 950 100
2011/04/06 0 0 0 940 0
2011/04/05 0 0 0 940 0
2011/04/04 0 0 0 940 0
2011/04/01 940 940 940 940 100
2011/03/31 0 0 0 942 0
2011/03/30 942 942 942 942 200
2011/03/29 0 0 0 830 0
2011/03/28 0 0 0 830 0
2011/03/25 0 0 0 830 0
2011/03/24 0 0 0 810 0
2011/03/23 0 0 0 794 0
2011/03/22 794 794 794 794 100
2011/03/18 0 0 0 809 0
2011/03/17 809 809 809 809 200
2011/03/16 779 779 779 779 100
2011/03/15 793 793 700 700 400
2011/03/14 885 885 850 850 500
2011/03/11 0 0 0 945 0
2011/03/10 945 945 945 945 700
2011/03/09 929 943 929 943 200
2011/03/08 914 914 914 914 100
2011/03/07 0 0 0 943 0
2011/03/04 943 943 943 943 100
2011/03/03 900 900 885 885 300
2011/03/02 0 0 0 885 0
2011/03/01 0 0 0 885 0
2011/02/28 0 0 0 885 0
2011/02/25 0 0 0 885 0
2011/02/24 0 0 0 885 0
2011/02/23 0 0 0 885 0
2011/02/22 0 0 0 885 0
2011/02/21 0 0 0 885 0
2011/02/18 0 0 0 885 0
2011/02/17 0 0 0 885 0
2011/02/16 0 0 0 885 0
2011/02/15 0 0 0 885 0
2011/02/14 945 945 885 885 400
2011/02/10 944 944 944 944 600
2011/02/09 0 0 0 920 0
2011/02/08 922 922 920 920 500
2011/02/07 945 945 945 945 100
2011/02/04 0 0 0 900 0
2011/02/03 0 0 0 900 0
2011/02/02 0 0 0 900 0
2011/02/01 900 900 900 900 100
2011/01/31 0 0 0 900 0
2011/01/28 0 0 0 900 0
2011/01/27 0 0 0 900 0
2011/01/26 0 0 0 900 0
2011/01/25 0 0 0 900 0
2011/01/24 0 0 0 900 0
2011/01/21 0 0 0 900 0
2011/01/20 0 0 0 900 0
2011/01/19 0 0 0 900 0
2011/01/18 0 0 0 900 0
2011/01/17 0 0 0 900 0
2011/01/14 900 900 900 900 100
2011/01/13 899 900 899 900 500
2011/01/12 899 899 899 899 400
2011/01/11 900 900 899 899 900
2011/01/07 900 900 900 900 800
2011/01/06 900 900 900 900 100
2011/01/05 0 0 0 861 0
2011/01/04 0 0 0 861 0

このページの先頭へ