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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,290 | 1,308 | 1,280 | 1,308 | 1,400 |
| 2013/12/27 | 1,300 | 1,300 | 1,290 | 1,290 | 900 |
| 2013/12/26 | 1,266 | 1,280 | 1,266 | 1,280 | 400 |
| 2013/12/25 | 1,271 | 1,271 | 1,270 | 1,270 | 400 |
| 2013/12/24 | 1,315 | 1,315 | 1,280 | 1,300 | 1,700 |
| 2013/12/20 | 1,288 | 1,289 | 1,272 | 1,272 | 800 |
| 2013/12/19 | 1,290 | 1,290 | 1,288 | 1,288 | 600 |
| 2013/12/18 | 1,298 | 1,306 | 1,297 | 1,306 | 600 |
| 2013/12/17 | 1,301 | 1,306 | 1,300 | 1,300 | 1,600 |
| 2013/12/16 | 1,303 | 1,315 | 1,301 | 1,307 | 3,200 |
| 2013/12/13 | 1,310 | 1,317 | 1,307 | 1,307 | 700 |
| 2013/12/12 | 1,318 | 1,318 | 1,318 | 1,318 | 200 |
| 2013/12/11 | 1,302 | 1,302 | 1,302 | 1,302 | 200 |
| 2013/12/10 | 1,315 | 1,315 | 1,301 | 1,301 | 1,800 |
| 2013/12/09 | 1,326 | 1,326 | 1,308 | 1,316 | 600 |
| 2013/12/06 | 1,310 | 1,310 | 1,305 | 1,305 | 600 |
| 2013/12/05 | 1,314 | 1,314 | 1,307 | 1,313 | 1,300 |
| 2013/12/04 | 1,320 | 1,320 | 1,311 | 1,313 | 1,100 |
| 2013/12/03 | 1,322 | 1,322 | 1,307 | 1,317 | 1,500 |
| 2013/12/02 | 1,357 | 1,358 | 1,324 | 1,330 | 3,200 |
| 2013/11/29 | 1,355 | 1,359 | 1,325 | 1,355 | 2,500 |
| 2013/11/28 | 1,382 | 1,382 | 1,302 | 1,359 | 3,800 |
| 2013/11/27 | 1,350 | 1,420 | 1,350 | 1,382 | 3,100 |
| 2013/11/26 | 1,365 | 1,365 | 1,350 | 1,350 | 800 |
| 2013/11/25 | 1,324 | 1,388 | 1,324 | 1,337 | 4,100 |
| 2013/11/22 | 1,320 | 1,323 | 1,314 | 1,322 | 1,800 |
| 2013/11/21 | 1,323 | 1,323 | 1,311 | 1,321 | 800 |
| 2013/11/20 | 1,306 | 1,313 | 1,305 | 1,310 | 1,000 |
| 2013/11/19 | 1,319 | 1,319 | 1,308 | 1,308 | 700 |
| 2013/11/18 | 1,320 | 1,324 | 1,315 | 1,315 | 1,200 |
| 2013/11/15 | 1,317 | 1,317 | 1,303 | 1,310 | 700 |
| 2013/11/14 | 1,301 | 1,314 | 1,300 | 1,314 | 1,200 |
| 2013/11/13 | 1,318 | 1,318 | 1,304 | 1,304 | 500 |
| 2013/11/12 | 1,305 | 1,305 | 1,303 | 1,305 | 800 |
| 2013/11/11 | 1,324 | 1,324 | 1,300 | 1,304 | 3,800 |
| 2013/11/08 | 1,307 | 1,308 | 1,293 | 1,308 | 1,800 |
| 2013/11/07 | 1,300 | 1,308 | 1,300 | 1,303 | 800 |
| 2013/11/06 | 1,296 | 1,296 | 1,295 | 1,296 | 700 |
| 2013/11/05 | 1,295 | 1,312 | 1,295 | 1,297 | 400 |
| 2013/11/01 | 1,295 | 1,323 | 1,295 | 1,295 | 1,700 |
| 2013/10/31 | 1,305 | 1,306 | 1,301 | 1,301 | 3,200 |
| 2013/10/30 | 1,315 | 1,315 | 1,313 | 1,313 | 600 |
| 2013/10/29 | 1,324 | 1,324 | 1,316 | 1,316 | 600 |
| 2013/10/28 | 1,310 | 1,327 | 1,310 | 1,324 | 2,000 |
| 2013/10/25 | 1,306 | 1,306 | 1,299 | 1,299 | 1,300 |
| 2013/10/24 | 1,309 | 1,310 | 1,305 | 1,310 | 600 |
| 2013/10/23 | 1,305 | 1,305 | 1,305 | 1,305 | 300 |
| 2013/10/22 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2013/10/21 | 1,299 | 1,301 | 1,290 | 1,299 | 1,600 |
| 2013/10/18 | 1,288 | 1,306 | 1,288 | 1,290 | 2,200 |
| 2013/10/17 | 1,284 | 1,284 | 1,284 | 1,284 | 200 |
| 2013/10/16 | 1,280 | 1,289 | 1,271 | 1,289 | 1,300 |
| 2013/10/15 | 1,329 | 1,329 | 1,295 | 1,306 | 700 |
| 2013/10/11 | 1,300 | 1,300 | 1,257 | 1,282 | 1,600 |
| 2013/10/10 | 1,278 | 1,318 | 1,274 | 1,317 | 1,900 |
| 2013/10/09 | 1,263 | 1,265 | 1,258 | 1,265 | 500 |
| 2013/10/08 | 1,255 | 1,255 | 1,254 | 1,254 | 300 |
| 2013/10/07 | 1,255 | 1,255 | 1,255 | 1,255 | 400 |
| 2013/10/04 | 1,265 | 1,265 | 1,260 | 1,260 | 1,400 |
| 2013/10/03 | 1,300 | 1,300 | 1,256 | 1,270 | 2,600 |
| 2013/10/02 | 1,302 | 1,305 | 1,300 | 1,300 | 1,200 |
| 2013/10/01 | 1,303 | 1,315 | 1,300 | 1,302 | 1,300 |
| 2013/09/30 | 1,300 | 1,303 | 1,300 | 1,303 | 400 |
| 2013/09/27 | 1,305 | 1,305 | 1,300 | 1,305 | 800 |
| 2013/09/26 | 1,301 | 1,310 | 1,292 | 1,305 | 1,600 |
| 2013/09/25 | 1,292 | 1,300 | 1,290 | 1,295 | 1,700 |
| 2013/09/24 | 1,280 | 1,290 | 1,280 | 1,290 | 2,700 |
| 2013/09/20 | 1,259 | 1,274 | 1,259 | 1,274 | 1,000 |
| 2013/09/19 | 1,257 | 1,270 | 1,257 | 1,258 | 1,500 |
| 2013/09/18 | 1,254 | 1,262 | 1,254 | 1,255 | 1,700 |
| 2013/09/17 | 1,261 | 1,269 | 1,259 | 1,269 | 2,500 |
| 2013/09/13 | 1,262 | 1,271 | 1,260 | 1,260 | 1,500 |
| 2013/09/12 | 1,283 | 1,283 | 1,262 | 1,277 | 1,000 |
| 2013/09/11 | 1,261 | 1,261 | 1,256 | 1,260 | 1,900 |
| 2013/09/10 | 1,261 | 1,289 | 1,261 | 1,272 | 3,200 |
| 2013/09/09 | 1,290 | 1,290 | 1,254 | 1,254 | 5,600 |
| 2013/09/06 | 1,263 | 1,287 | 1,250 | 1,272 | 3,500 |
| 2013/09/05 | 1,240 | 1,280 | 1,240 | 1,250 | 10,000 |
| 2013/09/04 | 1,285 | 1,344 | 1,255 | 1,299 | 8,500 |
| 2013/09/03 | 1,420 | 1,470 | 1,240 | 1,240 | 17,300 |
| 2013/09/02 | 1,608 | 1,608 | 1,400 | 1,419 | 31,000 |
| 2013/08/30 | 1,684 | 1,770 | 1,560 | 1,768 | 14,700 |
| 2013/08/29 | 1,685 | 1,690 | 1,650 | 1,689 | 5,900 |
| 2013/08/28 | 1,596 | 1,700 | 1,562 | 1,685 | 9,200 |
| 2013/08/27 | 1,593 | 1,619 | 1,540 | 1,580 | 7,000 |
| 2013/08/26 | 1,540 | 1,665 | 1,540 | 1,553 | 12,900 |
| 2013/08/23 | 1,500 | 1,544 | 1,470 | 1,540 | 6,400 |
| 2013/08/22 | 1,401 | 1,499 | 1,401 | 1,494 | 4,600 |
| 2013/08/21 | 1,397 | 1,430 | 1,393 | 1,428 | 5,300 |
| 2013/08/20 | 1,400 | 1,410 | 1,397 | 1,397 | 300 |
| 2013/08/19 | 1,390 | 1,419 | 1,384 | 1,419 | 2,400 |
| 2013/08/16 | 1,336 | 1,447 | 1,336 | 1,442 | 5,900 |
| 2013/08/15 | 1,313 | 1,353 | 1,313 | 1,351 | 1,200 |
| 2013/08/14 | 1,310 | 1,311 | 1,310 | 1,311 | 500 |
| 2013/08/13 | 1,333 | 1,333 | 1,330 | 1,330 | 600 |
| 2013/08/12 | 1,351 | 1,353 | 1,330 | 1,332 | 2,800 |
| 2013/08/09 | 1,393 | 1,393 | 1,370 | 1,370 | 1,500 |
| 2013/08/08 | 1,375 | 1,375 | 1,374 | 1,374 | 300 |
| 2013/08/07 | 1,377 | 1,377 | 1,375 | 1,375 | 700 |
| 2013/08/06 | 1,412 | 1,412 | 1,377 | 1,377 | 300 |
| 2013/08/05 | 1,370 | 1,371 | 1,370 | 1,371 | 500 |
| 2013/08/02 | 1,400 | 1,400 | 1,385 | 1,388 | 600 |
| 2013/08/01 | 1,383 | 1,393 | 1,380 | 1,380 | 1,000 |
| 2013/07/31 | 1,413 | 1,413 | 1,413 | 1,413 | 200 |
| 2013/07/30 | 1,380 | 1,383 | 1,380 | 1,383 | 700 |
| 2013/07/29 | 1,400 | 1,401 | 1,370 | 1,370 | 2,900 |
| 2013/07/26 | 1,520 | 1,520 | 1,480 | 1,495 | 2,100 |
| 2013/07/25 | 1,492 | 1,510 | 1,490 | 1,491 | 1,900 |
| 2013/07/24 | 1,515 | 1,515 | 1,495 | 1,500 | 2,300 |
| 2013/07/23 | 1,510 | 1,520 | 1,500 | 1,505 | 1,300 |
| 2013/07/22 | 1,525 | 1,526 | 1,519 | 1,526 | 1,200 |
| 2013/07/19 | 1,525 | 1,530 | 1,503 | 1,510 | 3,100 |
| 2013/07/18 | 1,542 | 1,598 | 1,525 | 1,525 | 2,200 |
| 2013/07/17 | 1,475 | 1,520 | 1,475 | 1,520 | 7,100 |
| 2013/07/16 | 1,695 | 1,695 | 1,407 | 1,474 | 25,000 |
| 2013/07/12 | 1,701 | 1,701 | 1,701 | 1,701 | 7,200 |
| 2013/07/11 | 1,401 | 1,401 | 1,401 | 1,401 | 500 |
| 2013/07/10 | 1,400 | 1,417 | 1,400 | 1,401 | 1,600 |
| 2013/07/09 | 1,388 | 1,404 | 1,385 | 1,404 | 1,300 |
| 2013/07/08 | 1,421 | 1,449 | 1,380 | 1,391 | 4,700 |
| 2013/07/05 | 1,400 | 1,420 | 1,400 | 1,420 | 2,800 |
| 2013/07/04 | 1,399 | 1,410 | 1,390 | 1,399 | 2,400 |
| 2013/07/03 | 1,380 | 1,399 | 1,373 | 1,398 | 2,700 |
| 2013/07/02 | 1,385 | 1,385 | 1,350 | 1,370 | 5,100 |
| 2013/07/01 | 1,353 | 1,355 | 1,322 | 1,355 | 2,600 |
| 2013/06/28 | 1,275 | 1,318 | 1,275 | 1,318 | 1,100 |
| 2013/06/27 | 1,271 | 1,300 | 1,263 | 1,280 | 2,400 |
| 2013/06/26 | 1,317 | 1,325 | 1,280 | 1,300 | 1,600 |
| 2013/06/25 | 1,323 | 1,360 | 1,301 | 1,315 | 2,100 |
| 2013/06/24 | 1,335 | 1,335 | 1,327 | 1,327 | 1,800 |
| 2013/06/21 | 1,355 | 1,358 | 1,340 | 1,356 | 2,100 |
| 2013/06/20 | 1,367 | 1,369 | 1,360 | 1,364 | 1,200 |
| 2013/06/19 | 1,376 | 1,388 | 1,368 | 1,371 | 4,100 |
| 2013/06/18 | 1,378 | 1,380 | 1,366 | 1,368 | 11,400 |
| 2013/06/17 | 1,421 | 1,435 | 1,420 | 1,420 | 1,000 |
| 2013/06/14 | 1,452 | 1,452 | 1,450 | 1,450 | 1,100 |
| 2013/06/13 | 1,538 | 1,538 | 1,451 | 1,451 | 400 |
| 2013/06/12 | 1,500 | 1,505 | 1,451 | 1,505 | 800 |
| 2013/06/11 | 1,500 | 1,505 | 1,450 | 1,500 | 1,500 |
| 2013/06/10 | 1,540 | 1,540 | 1,498 | 1,500 | 2,800 |
| 2013/06/07 | 1,295 | 1,300 | 1,260 | 1,300 | 2,200 |
| 2013/06/06 | 1,550 | 1,550 | 1,349 | 1,415 | 3,400 |
| 2013/06/05 | 1,561 | 1,595 | 1,561 | 1,562 | 2,900 |
| 2013/06/04 | 1,620 | 1,620 | 1,561 | 1,603 | 2,200 |
| 2013/06/03 | 1,638 | 1,720 | 1,600 | 1,700 | 3,500 |
| 2013/05/31 | 1,750 | 1,800 | 1,750 | 1,757 | 5,400 |
| 2013/05/30 | 1,829 | 1,880 | 1,811 | 1,865 | 3,200 |
| 2013/05/29 | 1,881 | 1,909 | 1,815 | 1,909 | 3,000 |
| 2013/05/28 | 1,796 | 1,920 | 1,796 | 1,900 | 1,800 |
| 2013/05/27 | 1,717 | 1,739 | 1,716 | 1,730 | 1,800 |
| 2013/05/24 | 1,770 | 1,800 | 1,701 | 1,749 | 7,800 |
| 2013/05/23 | 2,065 | 2,065 | 1,700 | 1,702 | 6,800 |
| 2013/05/22 | 2,220 | 2,220 | 2,050 | 2,065 | 2,800 |
| 2013/05/21 | 2,200 | 2,250 | 2,120 | 2,120 | 7,700 |
| 2013/05/20 | 2,222 | 2,250 | 2,070 | 2,121 | 10,600 |
| 2013/05/17 | 1,800 | 1,947 | 1,795 | 1,943 | 6,000 |
| 2013/05/16 | 1,750 | 1,766 | 1,717 | 1,745 | 4,200 |
| 2013/05/15 | 1,830 | 1,834 | 1,740 | 1,740 | 4,700 |
| 2013/05/14 | 1,747 | 1,790 | 1,736 | 1,790 | 3,700 |
| 2013/05/13 | 1,744 | 1,745 | 1,740 | 1,740 | 2,600 |
| 2013/05/10 | 1,747 | 1,747 | 1,735 | 1,740 | 2,400 |
| 2013/05/09 | 1,732 | 1,744 | 1,728 | 1,729 | 1,800 |
| 2013/05/08 | 1,735 | 1,744 | 1,721 | 1,740 | 4,300 |
| 2013/05/07 | 1,750 | 1,750 | 1,720 | 1,722 | 4,200 |
| 2013/05/02 | 1,730 | 1,730 | 1,717 | 1,717 | 2,200 |
| 2013/05/01 | 1,732 | 1,740 | 1,728 | 1,729 | 2,600 |
| 2013/04/30 | 1,819 | 1,819 | 1,730 | 1,732 | 1,900 |
| 2013/04/26 | 1,750 | 1,821 | 1,700 | 1,750 | 4,400 |
| 2013/04/25 | 1,834 | 1,874 | 1,650 | 1,735 | 6,800 |
| 2013/04/25 | 1 -> 1.50 分割 | ||||
| 2013/04/24 | 2,722 | 2,775 | 2,700 | 2,750 | 3,500 |
| 2013/04/23 | 2,700 | 2,733 | 2,682 | 2,722 | 4,200 |
| 2013/04/22 | 2,680 | 2,720 | 2,670 | 2,710 | 3,400 |
| 2013/04/19 | 2,677 | 2,735 | 2,658 | 2,670 | 3,700 |
| 2013/04/18 | 2,780 | 2,780 | 2,630 | 2,740 | 9,000 |
| 2013/04/17 | 2,950 | 3,000 | 2,705 | 2,745 | 17,000 |
| 2013/04/16 | 3,705 | 3,845 | 2,910 | 3,025 | 39,100 |
| 2013/04/15 | 3,145 | 3,145 | 3,075 | 3,145 | 16,300 |
| 2013/04/12 | 2,645 | 2,645 | 2,420 | 2,645 | 28,100 |
| 2013/04/11 | 2,145 | 2,145 | 2,090 | 2,145 | 8,300 |
| 2013/04/10 | 1,721 | 1,745 | 1,702 | 1,745 | 1,800 |
| 2013/04/09 | 1,710 | 1,710 | 1,681 | 1,681 | 700 |
| 2013/04/08 | 1,740 | 1,740 | 1,700 | 1,705 | 600 |
| 2013/04/05 | 1,708 | 1,744 | 1,631 | 1,722 | 1,600 |
| 2013/04/04 | 1,600 | 1,600 | 1,540 | 1,540 | 1,000 |
| 2013/04/03 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2013/04/02 | 1,631 | 1,631 | 1,507 | 1,507 | 700 |
| 2013/04/01 | 1,680 | 1,680 | 1,670 | 1,670 | 600 |
| 2013/03/29 | 1,795 | 1,795 | 1,721 | 1,730 | 800 |
| 2013/03/28 | 1,770 | 1,799 | 1,770 | 1,795 | 600 |
| 2013/03/27 | 1,750 | 1,779 | 1,750 | 1,779 | 800 |
| 2013/03/26 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
| 2013/03/25 | 1,702 | 1,708 | 1,701 | 1,708 | 300 |
| 2013/03/22 | 1,723 | 1,723 | 1,707 | 1,707 | 200 |
| 2013/03/21 | 1,800 | 1,829 | 1,720 | 1,750 | 1,900 |
| 2013/03/19 | 1,818 | 1,850 | 1,800 | 1,850 | 1,100 |
| 2013/03/18 | 1,705 | 1,750 | 1,705 | 1,750 | 1,000 |
| 2013/03/15 | 1,710 | 1,710 | 1,656 | 1,657 | 900 |
| 2013/03/14 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2013/03/13 | 1,699 | 1,740 | 1,671 | 1,715 | 600 |
| 2013/03/12 | 1,789 | 1,789 | 1,739 | 1,740 | 800 |
| 2013/03/11 | 1,867 | 1,867 | 1,751 | 1,770 | 1,900 |
| 2013/03/08 | 2,150 | 2,170 | 1,860 | 1,867 | 6,500 |
| 2013/03/07 | 2,190 | 2,190 | 1,790 | 1,960 | 14,600 |
| 2013/03/06 | 1,680 | 1,750 | 1,622 | 1,750 | 4,000 |
| 2013/03/05 | 1,530 | 1,631 | 1,530 | 1,631 | 4,500 |
| 2013/03/04 | 1,465 | 1,500 | 1,465 | 1,499 | 1,100 |
| 2013/03/01 | 1,460 | 1,510 | 1,460 | 1,465 | 2,000 |
| 2013/02/28 | 1,524 | 1,592 | 1,524 | 1,530 | 3,100 |
| 2013/02/27 | 1,525 | 1,580 | 1,520 | 1,520 | 5,300 |
| 2013/02/26 | 1,738 | 1,738 | 1,430 | 1,600 | 15,300 |
| 2013/02/25 | 1,511 | 1,747 | 1,511 | 1,747 | 20,600 |
| 2013/02/22 | 1,447 | 1,447 | 1,447 | 1,447 | 2,400 |
| 2013/02/21 | 1,119 | 1,147 | 1,119 | 1,147 | 400 |
| 2013/02/20 | 1,140 | 1,149 | 1,140 | 1,149 | 300 |
| 2013/02/19 | 1,149 | 1,149 | 1,149 | 1,149 | 300 |
| 2013/02/13 | 1,090 | 1,120 | 1,090 | 1,119 | 500 |
| 2013/02/12 | 1,149 | 1,149 | 1,149 | 1,149 | 900 |
| 2013/02/08 | 1,130 | 1,130 | 1,120 | 1,120 | 200 |
| 2013/02/06 | 1,110 | 1,110 | 1,088 | 1,110 | 300 |
| 2013/02/05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2013/02/04 | 1,110 | 1,120 | 1,110 | 1,120 | 500 |
| 2013/01/28 | 1,040 | 1,150 | 1,040 | 1,150 | 1,500 |
| 2013/01/25 | 1,060 | 1,150 | 1,034 | 1,150 | 900 |
| 2013/01/21 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2013/01/15 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2013/01/10 | 1,060 | 1,060 | 1,033 | 1,033 | 700 |
| 2013/01/09 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2013/01/08 | 1,051 | 1,051 | 1,050 | 1,050 | 200 |
| 2013/01/04 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |