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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,580 | 1,619 | 1,568 | 1,580 | 3,400 |
| 2015/12/29 | 1,511 | 1,599 | 1,482 | 1,585 | 6,600 |
| 2015/12/28 | 1,480 | 1,549 | 1,464 | 1,511 | 3,800 |
| 2015/12/25 | 1,499 | 1,513 | 1,433 | 1,459 | 16,200 |
| 2015/12/24 | 1,574 | 1,579 | 1,470 | 1,471 | 10,000 |
| 2015/12/22 | 1,591 | 1,599 | 1,550 | 1,589 | 4,300 |
| 2015/12/21 | 1,600 | 1,605 | 1,571 | 1,596 | 6,000 |
| 2015/12/18 | 1,603 | 1,672 | 1,603 | 1,631 | 3,400 |
| 2015/12/17 | 1,590 | 1,650 | 1,581 | 1,613 | 3,800 |
| 2015/12/16 | 1,571 | 1,614 | 1,571 | 1,580 | 1,500 |
| 2015/12/15 | 1,620 | 1,620 | 1,560 | 1,563 | 5,100 |
| 2015/12/14 | 1,619 | 1,623 | 1,556 | 1,606 | 8,200 |
| 2015/12/11 | 1,626 | 1,688 | 1,626 | 1,659 | 8,200 |
| 2015/12/10 | 1,625 | 1,665 | 1,615 | 1,632 | 5,700 |
| 2015/12/09 | 1,680 | 1,704 | 1,673 | 1,675 | 3,600 |
| 2015/12/08 | 1,710 | 1,731 | 1,692 | 1,705 | 11,000 |
| 2015/12/07 | 1,750 | 1,763 | 1,688 | 1,704 | 18,000 |
| 2015/12/04 | 1,671 | 1,825 | 1,623 | 1,710 | 68,300 |
| 2015/12/03 | 1,669 | 1,681 | 1,655 | 1,670 | 11,600 |
| 2015/12/02 | 1,710 | 1,729 | 1,685 | 1,685 | 15,700 |
| 2015/12/01 | 1,760 | 1,760 | 1,690 | 1,710 | 41,300 |
| 2015/11/30 | 1,740 | 1,844 | 1,725 | 1,794 | 78,000 |
| 2015/11/27 | 2,021 | 2,190 | 1,965 | 2,030 | 69,000 |
| 2015/11/26 | 1,969 | 2,061 | 1,901 | 1,964 | 41,500 |
| 2015/11/25 | 1,859 | 1,980 | 1,856 | 1,959 | 42,900 |
| 2015/11/24 | 1,750 | 1,834 | 1,733 | 1,819 | 53,800 |
| 2015/11/20 | 1,615 | 2,004 | 1,614 | 1,723 | 226,700 |
| 2015/11/19 | 1,590 | 1,604 | 1,590 | 1,604 | 2,700 |
| 2015/11/18 | 1,600 | 1,614 | 1,578 | 1,588 | 2,400 |
| 2015/11/17 | 1,610 | 1,626 | 1,607 | 1,611 | 2,200 |
| 2015/11/16 | 1,619 | 1,619 | 1,578 | 1,604 | 6,500 |
| 2015/11/13 | 1,588 | 1,665 | 1,567 | 1,665 | 9,600 |
| 2015/11/12 | 1,600 | 1,600 | 1,585 | 1,585 | 1,700 |
| 2015/11/11 | 1,580 | 1,600 | 1,566 | 1,593 | 4,100 |
| 2015/11/10 | 1,621 | 1,621 | 1,580 | 1,596 | 5,800 |
| 2015/11/09 | 1,551 | 1,634 | 1,551 | 1,581 | 7,700 |
| 2015/11/06 | 1,541 | 1,560 | 1,535 | 1,545 | 3,500 |
| 2015/11/05 | 1,570 | 1,570 | 1,516 | 1,530 | 10,600 |
| 2015/11/04 | 1,650 | 1,674 | 1,515 | 1,555 | 12,800 |
| 2015/11/02 | 1,653 | 1,654 | 1,645 | 1,645 | 1,000 |
| 2015/10/30 | 1,664 | 1,670 | 1,649 | 1,662 | 4,400 |
| 2015/10/29 | 1,699 | 1,699 | 1,653 | 1,663 | 6,700 |
| 2015/10/28 | 1,684 | 1,696 | 1,650 | 1,670 | 10,600 |
| 2015/10/27 | 1,752 | 1,752 | 1,671 | 1,678 | 20,800 |
| 2015/10/26 | 1,860 | 1,860 | 1,740 | 1,748 | 26,300 |
| 2015/10/23 | 1,947 | 1,986 | 1,820 | 1,820 | 65,200 |
| 2015/10/22 | 1,635 | 1,938 | 1,620 | 1,800 | 94,100 |
| 2015/10/21 | 1,630 | 1,670 | 1,605 | 1,633 | 3,100 |
| 2015/10/20 | 1,680 | 1,685 | 1,625 | 1,638 | 4,400 |
| 2015/10/19 | 1,660 | 1,788 | 1,660 | 1,675 | 5,700 |
| 2015/10/16 | 1,650 | 1,705 | 1,564 | 1,647 | 13,600 |
| 2015/10/15 | 1,690 | 1,694 | 1,648 | 1,648 | 3,700 |
| 2015/10/14 | 1,684 | 1,701 | 1,660 | 1,695 | 6,600 |
| 2015/10/13 | 1,760 | 1,809 | 1,651 | 1,655 | 22,000 |
| 2015/10/09 | 1,683 | 1,748 | 1,660 | 1,748 | 7,500 |
| 2015/10/08 | 1,639 | 1,715 | 1,639 | 1,687 | 16,300 |
| 2015/10/07 | 1,550 | 1,635 | 1,550 | 1,635 | 5,200 |
| 2015/10/06 | 1,541 | 1,601 | 1,540 | 1,570 | 9,000 |
| 2015/10/05 | 1,504 | 1,536 | 1,504 | 1,514 | 2,100 |
| 2015/10/02 | 1,494 | 1,520 | 1,494 | 1,494 | 1,400 |
| 2015/10/01 | 1,525 | 1,538 | 1,510 | 1,534 | 1,800 |
| 2015/09/30 | 1,468 | 1,517 | 1,468 | 1,517 | 1,300 |
| 2015/09/29 | 1,550 | 1,553 | 1,433 | 1,433 | 4,500 |
| 2015/09/28 | 1,551 | 1,583 | 1,551 | 1,553 | 2,400 |
| 2015/09/25 | 1,546 | 1,580 | 1,546 | 1,550 | 2,800 |
| 2015/09/24 | 1,618 | 1,618 | 1,537 | 1,537 | 5,400 |
| 2015/09/18 | 1,577 | 1,590 | 1,577 | 1,585 | 2,400 |
| 2015/09/17 | 1,615 | 1,615 | 1,586 | 1,586 | 3,800 |
| 2015/09/16 | 1,576 | 1,610 | 1,576 | 1,580 | 3,600 |
| 2015/09/15 | 1,635 | 1,640 | 1,570 | 1,576 | 9,000 |
| 2015/09/14 | 1,653 | 1,681 | 1,605 | 1,612 | 13,200 |
| 2015/09/11 | 1,597 | 1,680 | 1,596 | 1,655 | 19,400 |
| 2015/09/10 | 1,579 | 1,588 | 1,545 | 1,588 | 7,800 |
| 2015/09/09 | 1,585 | 1,610 | 1,560 | 1,604 | 23,900 |
| 2015/09/08 | 1,570 | 1,586 | 1,533 | 1,533 | 29,400 |
| 2015/09/07 | 1,690 | 1,690 | 1,570 | 1,635 | 14,300 |
| 2015/09/04 | 1,812 | 1,821 | 1,730 | 1,730 | 8,700 |
| 2015/09/03 | 1,877 | 1,877 | 1,812 | 1,817 | 6,100 |
| 2015/09/02 | 1,810 | 1,860 | 1,789 | 1,848 | 7,800 |
| 2015/09/01 | 1,925 | 1,925 | 1,850 | 1,853 | 11,200 |
| 2015/08/31 | 1,940 | 1,979 | 1,860 | 1,904 | 32,900 |
| 2015/08/28 | 1,940 | 2,200 | 1,940 | 2,110 | 26,000 |
| 2015/08/27 | 1,941 | 2,060 | 1,855 | 1,978 | 12,000 |
| 2015/08/26 | 1,845 | 1,962 | 1,845 | 1,940 | 6,700 |
| 2015/08/25 | 1,880 | 1,958 | 1,785 | 1,806 | 16,000 |
| 2015/08/24 | 1,994 | 2,030 | 1,830 | 1,840 | 14,400 |
| 2015/08/21 | 2,140 | 2,151 | 2,020 | 2,140 | 12,500 |
| 2015/08/20 | 2,340 | 2,350 | 2,215 | 2,215 | 10,800 |
| 2015/08/19 | 2,240 | 2,390 | 2,220 | 2,390 | 14,300 |
| 2015/08/18 | 2,201 | 2,229 | 2,188 | 2,224 | 13,400 |
| 2015/08/17 | 2,590 | 2,590 | 2,121 | 2,222 | 54,800 |
| 2015/08/14 | 2,531 | 2,610 | 2,503 | 2,550 | 13,100 |
| 2015/08/13 | 2,550 | 2,630 | 2,550 | 2,552 | 10,500 |
| 2015/08/12 | 2,592 | 2,699 | 2,585 | 2,600 | 18,100 |
| 2015/08/11 | 2,575 | 2,652 | 2,535 | 2,594 | 18,200 |
| 2015/08/10 | 2,605 | 2,624 | 2,490 | 2,550 | 16,300 |
| 2015/08/07 | 2,659 | 2,701 | 2,633 | 2,633 | 8,400 |
| 2015/08/06 | 2,672 | 2,766 | 2,631 | 2,687 | 20,100 |
| 2015/08/05 | 2,780 | 2,799 | 2,625 | 2,686 | 16,000 |
| 2015/08/04 | 2,850 | 2,884 | 2,668 | 2,730 | 21,000 |
| 2015/08/03 | 2,866 | 3,030 | 2,830 | 2,850 | 37,900 |
| 2015/07/31 | 3,045 | 3,265 | 2,842 | 2,916 | 65,100 |
| 2015/07/30 | 3,240 | 3,480 | 2,905 | 3,170 | 136,300 |
| 2015/07/29 | 3,830 | 3,950 | 3,480 | 3,480 | 112,200 |
| 2015/07/28 | 4,215 | 5,100 | 4,120 | 4,200 | 220,500 |
| 2015/07/27 | 4,495 | 4,705 | 4,220 | 4,705 | 205,100 |
| 2015/07/24 | 3,200 | 4,005 | 2,823 | 4,005 | 485,900 |
| 2015/07/23 | 3,215 | 3,305 | 3,050 | 3,305 | 190,000 |
| 2015/07/22 | 2,301 | 2,301 | 2,301 | 2,301 | 3,800 |
| 2015/07/21 | 1,901 | 1,901 | 1,901 | 1,901 | 7,700 |
| 2015/07/17 | 1,501 | 1,501 | 1,501 | 1,501 | 17,600 |
| 2015/07/16 | 1,220 | 1,220 | 1,200 | 1,201 | 2,800 |
| 2015/07/15 | 1,223 | 1,223 | 1,218 | 1,218 | 300 |
| 2015/07/14 | 1,223 | 1,223 | 1,193 | 1,193 | 300 |
| 2015/07/13 | 1,180 | 1,200 | 1,180 | 1,192 | 1,000 |
| 2015/07/10 | 1,152 | 1,180 | 1,152 | 1,180 | 800 |
| 2015/07/09 | 1,153 | 1,153 | 1,151 | 1,152 | 2,800 |
| 2015/07/08 | 1,211 | 1,211 | 1,187 | 1,188 | 1,700 |
| 2015/07/07 | 1,200 | 1,220 | 1,199 | 1,220 | 2,800 |
| 2015/07/06 | 1,183 | 1,205 | 1,183 | 1,185 | 3,300 |
| 2015/07/03 | 1,190 | 1,190 | 1,189 | 1,189 | 600 |
| 2015/07/02 | 1,169 | 1,185 | 1,169 | 1,185 | 600 |
| 2015/07/01 | 1,151 | 1,170 | 1,151 | 1,152 | 300 |
| 2015/06/30 | 1,143 | 1,152 | 1,143 | 1,150 | 800 |
| 2015/06/29 | 1,160 | 1,160 | 1,150 | 1,150 | 500 |
| 2015/06/26 | 1,168 | 1,177 | 1,168 | 1,177 | 600 |
| 2015/06/25 | 1,181 | 1,181 | 1,171 | 1,171 | 1,400 |
| 2015/06/23 | 1,180 | 1,180 | 1,171 | 1,171 | 900 |
| 2015/06/19 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2015/06/16 | 1,200 | 1,200 | 1,178 | 1,179 | 700 |
| 2015/06/12 | 1,190 | 1,200 | 1,190 | 1,200 | 300 |
| 2015/06/11 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2015/06/10 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2015/06/09 | 1,199 | 1,199 | 1,199 | 1,199 | 300 |
| 2015/06/05 | 1,192 | 1,194 | 1,192 | 1,194 | 500 |
| 2015/06/04 | 1,215 | 1,215 | 1,191 | 1,191 | 900 |
| 2015/06/03 | 1,208 | 1,208 | 1,208 | 1,208 | 100 |
| 2015/06/02 | 1,209 | 1,209 | 1,200 | 1,205 | 2,100 |
| 2015/06/01 | 1,184 | 1,209 | 1,183 | 1,209 | 3,200 |
| 2015/05/29 | 1,172 | 1,184 | 1,160 | 1,182 | 2,200 |
| 2015/05/28 | 1,160 | 1,172 | 1,150 | 1,172 | 1,600 |
| 2015/05/27 | 1,230 | 1,230 | 1,192 | 1,220 | 1,600 |
| 2015/05/26 | 1,140 | 1,230 | 1,140 | 1,230 | 2,000 |
| 2015/05/25 | 1,150 | 1,170 | 1,145 | 1,170 | 1,300 |
| 2015/05/22 | 1,125 | 1,150 | 1,125 | 1,150 | 800 |
| 2015/05/21 | 1,122 | 1,152 | 1,122 | 1,152 | 200 |
| 2015/05/20 | 1,160 | 1,169 | 1,160 | 1,169 | 400 |
| 2015/05/19 | 1,150 | 1,155 | 1,150 | 1,155 | 1,800 |
| 2015/05/12 | 1,150 | 1,150 | 1,149 | 1,150 | 600 |
| 2015/05/11 | 1,147 | 1,148 | 1,144 | 1,145 | 1,000 |
| 2015/05/08 | 1,141 | 1,148 | 1,141 | 1,148 | 200 |
| 2015/05/07 | 1,141 | 1,141 | 1,141 | 1,141 | 100 |
| 2015/05/01 | 1,132 | 1,150 | 1,132 | 1,148 | 800 |
| 2015/04/30 | 1,132 | 1,132 | 1,132 | 1,132 | 100 |
| 2015/04/27 | 1,140 | 1,140 | 1,140 | 1,140 | 900 |
| 2015/04/22 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
| 2015/04/21 | 1,147 | 1,147 | 1,140 | 1,140 | 1,500 |
| 2015/04/20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,200 |
| 2015/04/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,800 |
| 2015/04/16 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2015/04/15 | 1,150 | 1,150 | 1,140 | 1,140 | 1,300 |
| 2015/04/14 | 1,150 | 1,174 | 1,140 | 1,150 | 1,400 |
| 2015/04/13 | 1,165 | 1,165 | 1,150 | 1,150 | 300 |
| 2015/04/10 | 1,142 | 1,142 | 1,130 | 1,140 | 5,000 |
| 2015/04/09 | 1,160 | 1,160 | 1,158 | 1,158 | 200 |
| 2015/04/08 | 1,130 | 1,130 | 1,130 | 1,130 | 800 |
| 2015/04/07 | 1,136 | 1,136 | 1,130 | 1,130 | 3,200 |
| 2015/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2015/04/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,200 |
| 2015/04/01 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2015/03/31 | 1,130 | 1,130 | 1,085 | 1,128 | 1,800 |
| 2015/03/27 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
| 2015/03/26 | 1,143 | 1,143 | 1,140 | 1,140 | 600 |
| 2015/03/25 | 1,162 | 1,162 | 1,140 | 1,150 | 1,900 |
| 2015/03/24 | 1,170 | 1,170 | 1,170 | 1,170 | 700 |
| 2015/03/23 | 1,172 | 1,172 | 1,171 | 1,172 | 500 |
| 2015/03/20 | 1,180 | 1,182 | 1,175 | 1,175 | 900 |
| 2015/03/19 | 1,210 | 1,210 | 1,200 | 1,200 | 1,300 |
| 2015/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2015/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2015/03/16 | 1,175 | 1,197 | 1,173 | 1,197 | 500 |
| 2015/03/13 | 1,198 | 1,198 | 1,169 | 1,170 | 2,100 |
| 2015/03/12 | 1,198 | 1,198 | 1,198 | 1,198 | 300 |
| 2015/03/11 | 1,197 | 1,197 | 1,194 | 1,197 | 500 |
| 2015/03/10 | 1,170 | 1,180 | 1,169 | 1,169 | 1,500 |
| 2015/03/09 | 1,188 | 1,189 | 1,176 | 1,176 | 1,900 |
| 2015/03/06 | 1,163 | 1,200 | 1,163 | 1,185 | 3,400 |
| 2015/03/05 | 1,186 | 1,200 | 1,161 | 1,161 | 6,300 |
| 2015/03/04 | 1,140 | 1,156 | 1,137 | 1,156 | 600 |
| 2015/03/03 | 1,129 | 1,132 | 1,129 | 1,132 | 200 |
| 2015/03/02 | 1,125 | 1,143 | 1,113 | 1,129 | 1,800 |
| 2015/02/27 | 1,161 | 1,175 | 1,161 | 1,175 | 4,000 |
| 2015/02/26 | 1,165 | 1,165 | 1,131 | 1,161 | 500 |
| 2015/02/25 | 1,155 | 1,170 | 1,152 | 1,170 | 1,600 |
| 2015/02/24 | 1,143 | 1,143 | 1,143 | 1,143 | 200 |
| 2015/02/23 | 1,130 | 1,170 | 1,130 | 1,143 | 1,600 |
| 2015/02/20 | 1,130 | 1,140 | 1,116 | 1,140 | 1,800 |
| 2015/02/19 | 1,126 | 1,126 | 1,126 | 1,126 | 500 |
| 2015/02/18 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2015/02/16 | 1,076 | 1,081 | 1,076 | 1,081 | 200 |
| 2015/02/13 | 1,118 | 1,118 | 1,100 | 1,100 | 500 |
| 2015/02/12 | 1,117 | 1,117 | 1,085 | 1,106 | 700 |
| 2015/02/10 | 1,129 | 1,129 | 1,050 | 1,099 | 1,800 |
| 2015/02/09 | 1,050 | 1,140 | 1,050 | 1,100 | 1,200 |
| 2015/02/06 | 1,020 | 1,080 | 1,020 | 1,050 | 1,600 |
| 2015/02/05 | 990 | 999 | 987 | 999 | 900 |
| 2015/02/04 | 1,009 | 1,046 | 980 | 995 | 2,100 |
| 2015/02/03 | 1,031 | 1,032 | 1,000 | 1,000 | 1,700 |
| 2015/02/02 | 1,053 | 1,053 | 1,045 | 1,053 | 1,100 |
| 2015/01/30 | 1,066 | 1,066 | 1,031 | 1,066 | 900 |
| 2015/01/29 | 1,048 | 1,075 | 1,022 | 1,066 | 1,600 |
| 2015/01/28 | 1,120 | 1,120 | 1,010 | 1,048 | 1,500 |
| 2015/01/28 | 1 -> 1.50 分割 | ||||
| 2015/01/27 | 1,630 | 1,669 | 1,630 | 1,650 | 1,100 |
| 2015/01/26 | 1,630 | 1,630 | 1,610 | 1,628 | 1,300 |
| 2015/01/23 | 1,620 | 1,620 | 1,591 | 1,591 | 1,000 |
| 2015/01/22 | 1,620 | 1,620 | 1,590 | 1,591 | 1,400 |
| 2015/01/21 | 1,610 | 1,620 | 1,610 | 1,615 | 1,200 |
| 2015/01/20 | 1,610 | 1,610 | 1,602 | 1,602 | 600 |
| 2015/01/19 | 1,600 | 1,600 | 1,590 | 1,590 | 3,300 |
| 2015/01/16 | 1,600 | 1,600 | 1,590 | 1,598 | 1,500 |
| 2015/01/15 | 1,588 | 1,590 | 1,572 | 1,590 | 2,600 |
| 2015/01/14 | 1,647 | 1,647 | 1,580 | 1,590 | 4,200 |
| 2015/01/13 | 1,503 | 1,726 | 1,503 | 1,620 | 16,100 |
| 2015/01/09 | 1,477 | 1,477 | 1,431 | 1,431 | 1,400 |
| 2015/01/08 | 1,420 | 1,448 | 1,420 | 1,447 | 300 |
| 2015/01/07 | 1,440 | 1,440 | 1,412 | 1,420 | 400 |
| 2015/01/06 | 1,423 | 1,442 | 1,423 | 1,442 | 300 |
| 2015/01/05 | 1,423 | 1,423 | 1,423 | 1,423 | 100 |