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
2012/12/26 1,020 1,020 1,020 1,020 100
2012/12/25 1,075 1,075 1,027 1,050 1,400
2012/12/21 1,064 1,064 1,064 1,064 100
2012/12/20 1,080 1,080 1,080 1,080 100
2012/12/19 1,072 1,075 1,062 1,062 500
2012/12/17 1,051 1,073 1,051 1,073 200
2012/12/14 1,051 1,051 1,051 1,051 100
2012/12/13 1,054 1,054 1,054 1,054 100
2012/12/12 1,110 1,110 1,056 1,056 300
2012/12/10 1,080 1,080 1,080 1,080 500
2012/12/07 1,050 1,080 1,050 1,080 300
2012/12/03 1,026 1,026 1,026 1,026 100
2012/11/27 1,050 1,050 1,050 1,050 100
2012/11/26 1,030 1,030 1,030 1,030 100
2012/11/22 1,001 1,001 1,001 1,001 100
2012/11/19 1,000 1,000 1,000 1,000 300
2012/11/16 1,010 1,010 1,010 1,010 300
2012/11/15 1,100 1,100 1,100 1,100 100
2012/11/12 1,098 1,098 1,094 1,094 3,200
2012/11/09 1,060 1,070 1,050 1,070 600
2012/11/08 1,020 1,021 1,020 1,021 400
2012/11/07 1,010 1,029 1,010 1,029 300
2012/11/06 1,010 1,010 1,010 1,010 300
2012/10/31 1,010 1,010 1,010 1,010 100
2012/10/29 995 995 995 995 100
2012/10/22 995 995 995 995 200
2012/10/19 1,025 1,025 1,025 1,025 100
2012/10/17 1,021 1,021 1,015 1,015 300
2012/10/16 1,040 1,040 1,040 1,040 200
2012/10/12 1,040 1,040 1,040 1,040 300
2012/10/10 1,040 1,040 1,040 1,040 600
2012/10/04 1,020 1,020 1,020 1,020 100
2012/10/03 1,004 1,020 1,004 1,020 300
2012/10/02 1,004 1,004 1,004 1,004 200
2012/10/01 1,004 1,004 1,004 1,004 100
2012/09/28 1,013 1,013 1,013 1,013 100
2012/09/27 1,100 1,160 1,100 1,160 200
2012/09/12 1,010 1,040 1,010 1,040 300
2012/09/10 1,000 1,000 980 980 800
2012/09/07 1,025 1,025 1,025 1,025 100
2012/09/05 1,006 1,006 1,006 1,006 100
2012/09/04 1,009 1,009 1,009 1,009 200
2012/09/03 1,011 1,011 1,003 1,004 1,600
2012/08/29 1,010 1,010 1,010 1,010 100
2012/08/27 980 980 980 980 100
2012/08/20 1,070 1,070 1,070 1,070 700
2012/08/13 1,029 1,029 1,029 1,029 300
2012/08/10 980 980 980 980 600
2012/08/09 970 970 951 951 300
2012/08/07 950 950 950 950 300
2012/08/03 942 942 942 942 100
2012/07/30 952 953 935 950 900
2012/07/27 980 995 980 995 500
2012/07/26 1,125 1,125 1,070 1,070 400
2012/07/25 1,101 1,130 1,101 1,130 300
2012/07/23 1,165 1,195 1,110 1,110 1,600
2012/07/20 1,110 1,110 1,110 1,110 100
2012/07/19 1,140 1,140 1,140 1,140 100
2012/07/17 1,120 1,120 1,120 1,120 300
2012/07/13 1,150 1,150 1,150 1,150 400
2012/07/12 1,200 1,200 1,200 1,200 200
2012/07/10 1,200 1,200 1,160 1,160 800
2012/07/09 1,184 1,220 1,184 1,200 700
2012/07/06 1,171 1,180 1,170 1,180 300
2012/07/05 1,180 1,180 1,180 1,180 200
2012/07/04 1,190 1,190 1,190 1,190 400
2012/07/03 1,180 1,200 1,180 1,193 600
2012/07/02 1,208 1,208 1,180 1,180 900
2012/06/29 1,146 1,150 1,145 1,150 600
2012/06/28 1,197 1,197 1,176 1,176 300
2012/06/27 1,260 1,260 1,146 1,146 700
2012/06/20 1,129 1,129 1,129 1,129 100
2012/06/18 1,080 1,100 1,080 1,100 200
2012/06/15 1,110 1,110 1,110 1,110 100
2012/06/14 1,045 1,085 1,045 1,085 200
2012/06/13 1,085 1,085 1,085 1,085 100
2012/06/12 1,115 1,115 1,115 1,115 200
2012/06/11 1,099 1,099 1,088 1,088 1,100
2012/06/08 1,115 1,115 1,100 1,105 600
2012/06/04 1,125 1,165 1,085 1,085 500
2012/06/01 1,170 1,170 1,170 1,170 100
2012/05/25 1,150 1,150 1,110 1,123 300
2012/05/14 1,150 1,150 1,150 1,150 300
2012/05/11 1,069 1,098 1,069 1,098 400
2012/05/10 1,144 1,144 1,144 1,144 500
2012/05/09 1,090 1,090 1,090 1,090 100
2012/05/02 1,077 1,077 1,077 1,077 200
2012/05/01 1,101 1,101 1,101 1,101 200
2012/04/27 1,061 1,121 1,061 1,121 200
2012/04/26 1,061 1,121 1,061 1,121 300
2012/04/25 1,050 1,140 1,050 1,140 200
2012/04/13 1,060 1,140 1,060 1,140 300
2012/04/12 1,150 1,150 1,150 1,150 200
2012/04/10 1,140 1,140 1,140 1,140 500
2012/04/09 1,120 1,130 1,081 1,130 500
2012/04/06 1,051 1,119 1,050 1,119 400
2012/04/04 1,140 1,140 1,140 1,140 100
2012/04/02 1,118 1,150 1,118 1,150 800
2012/03/29 1,120 1,120 1,120 1,120 100
2012/03/28 1,100 1,100 1,100 1,100 100
2012/03/27 1,050 1,050 1,050 1,050 100
2012/03/26 1,100 1,115 1,002 1,002 400
2012/03/22 1,080 1,140 1,080 1,130 1,500
2012/03/16 990 990 990 990 100
2012/03/15 999 1,000 999 999 400
2012/03/14 990 990 990 990 100
2012/03/12 1,020 1,020 1,020 1,020 900
2012/03/09 980 981 980 981 200
2012/03/08 968 968 968 968 200
2012/03/07 950 950 937 937 300
2012/03/06 967 967 967 967 200
2012/03/05 970 970 970 970 100
2012/03/02 943 943 943 943 100
2012/03/01 943 943 943 943 300
2012/02/29 938 973 938 973 300
2012/02/28 932 950 932 950 200
2012/02/27 973 973 973 973 400
2012/02/23 973 973 973 973 100
2012/02/22 1,000 1,000 975 975 800
2012/02/13 1,000 1,000 1,000 1,000 300
2012/02/10 998 998 998 998 600
2012/02/08 930 930 930 930 100
2012/02/03 930 930 930 930 100
2012/01/31 927 927 927 927 100
2012/01/25 927 927 926 926 300
2012/01/23 940 940 940 940 100
2012/01/19 927 927 927 927 100
2012/01/12 1,000 1,000 1,000 1,000 200
2012/01/10 990 1,000 990 1,000 600
2012/01/06 990 990 990 990 200
2012/01/05 990 990 990 990 200

このページの先頭へ