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 |
|---|---|---|---|---|---|
| 2018/12/28 | 816 | 839 | 816 | 830 | 900 |
| 2018/12/27 | 862 | 862 | 818 | 840 | 5,900 |
| 2018/12/26 | 824 | 824 | 798 | 812 | 7,200 |
| 2018/12/25 | 849 | 865 | 794 | 794 | 21,300 |
| 2018/12/21 | 911 | 914 | 843 | 899 | 15,000 |
| 2018/12/20 | 975 | 980 | 920 | 939 | 8,600 |
| 2018/12/19 | 983 | 1,010 | 978 | 982 | 3,500 |
| 2018/12/18 | 991 | 992 | 977 | 992 | 5,800 |
| 2018/12/17 | 1,032 | 1,032 | 1,007 | 1,007 | 3,800 |
| 2018/12/14 | 1,048 | 1,052 | 1,021 | 1,024 | 3,400 |
| 2018/12/13 | 1,047 | 1,071 | 1,032 | 1,048 | 3,700 |
| 2018/12/12 | 1,043 | 1,065 | 1,035 | 1,052 | 4,300 |
| 2018/12/11 | 1,042 | 1,050 | 1,028 | 1,048 | 3,300 |
| 2018/12/10 | 1,063 | 1,063 | 1,045 | 1,045 | 2,200 |
| 2018/12/07 | 1,062 | 1,073 | 1,056 | 1,073 | 2,300 |
| 2018/12/06 | 1,081 | 1,089 | 1,057 | 1,070 | 4,200 |
| 2018/12/05 | 1,070 | 1,090 | 1,066 | 1,081 | 3,700 |
| 2018/12/04 | 1,123 | 1,123 | 1,075 | 1,075 | 10,800 |
| 2018/12/03 | 1,117 | 1,168 | 1,071 | 1,116 | 47,700 |
| 2018/11/30 | 1,025 | 1,068 | 1,025 | 1,031 | 11,900 |
| 2018/11/29 | 1,026 | 1,036 | 1,026 | 1,031 | 1,400 |
| 2018/11/28 | 1,021 | 1,035 | 1,018 | 1,019 | 2,200 |
| 2018/11/27 | 1,016 | 1,029 | 1,016 | 1,028 | 800 |
| 2018/11/26 | 1,021 | 1,021 | 1,021 | 1,021 | 200 |
| 2018/11/22 | 1,034 | 1,034 | 1,018 | 1,029 | 4,300 |
| 2018/11/21 | 1,015 | 1,035 | 1,014 | 1,035 | 1,100 |
| 2018/11/20 | 1,049 | 1,049 | 1,033 | 1,038 | 400 |
| 2018/11/19 | 1,013 | 1,038 | 1,013 | 1,038 | 1,200 |
| 2018/11/16 | 1,020 | 1,025 | 1,018 | 1,018 | 1,600 |
| 2018/11/15 | 1,014 | 1,034 | 1,014 | 1,019 | 4,800 |
| 2018/11/14 | 1,037 | 1,059 | 1,030 | 1,044 | 4,100 |
| 2018/11/13 | 1,033 | 1,049 | 1,028 | 1,037 | 1,000 |
| 2018/11/12 | 1,074 | 1,074 | 1,054 | 1,062 | 5,200 |
| 2018/11/09 | 1,049 | 1,050 | 1,044 | 1,044 | 800 |
| 2018/11/08 | 1,050 | 1,060 | 1,050 | 1,055 | 500 |
| 2018/11/07 | 1,040 | 1,049 | 1,033 | 1,045 | 2,400 |
| 2018/11/06 | 1,024 | 1,049 | 1,024 | 1,035 | 700 |
| 2018/11/05 | 1,013 | 1,015 | 1,011 | 1,012 | 1,400 |
| 2018/11/02 | 1,016 | 1,027 | 1,016 | 1,020 | 1,800 |
| 2018/11/01 | 1,005 | 1,023 | 1,005 | 1,007 | 1,600 |
| 2018/10/31 | 1,041 | 1,041 | 1,015 | 1,017 | 2,500 |
| 2018/10/30 | 975 | 1,010 | 975 | 1,009 | 6,400 |
| 2018/10/29 | 1,021 | 1,049 | 1,013 | 1,015 | 4,300 |
| 2018/10/26 | 1,054 | 1,055 | 1,012 | 1,041 | 7,000 |
| 2018/10/25 | 1,080 | 1,090 | 1,041 | 1,041 | 14,200 |
| 2018/10/24 | 1,116 | 1,120 | 1,085 | 1,100 | 8,700 |
| 2018/10/23 | 1,120 | 1,136 | 1,101 | 1,102 | 6,100 |
| 2018/10/22 | 1,130 | 1,149 | 1,110 | 1,149 | 10,800 |
| 2018/10/19 | 1,099 | 1,150 | 1,085 | 1,106 | 15,900 |
| 2018/10/18 | 1,130 | 1,155 | 1,105 | 1,108 | 18,000 |
| 2018/10/17 | 1,086 | 1,131 | 1,070 | 1,108 | 28,400 |
| 2018/10/16 | 1,042 | 1,058 | 1,030 | 1,058 | 2,400 |
| 2018/10/15 | 1,045 | 1,045 | 1,031 | 1,042 | 2,800 |
| 2018/10/12 | 1,020 | 1,045 | 1,020 | 1,045 | 3,000 |
| 2018/10/11 | 1,028 | 1,030 | 1,009 | 1,024 | 9,300 |
| 2018/10/10 | 1,065 | 1,067 | 1,058 | 1,058 | 5,000 |
| 2018/10/09 | 1,067 | 1,099 | 1,067 | 1,074 | 8,400 |
| 2018/10/05 | 1,068 | 1,078 | 1,067 | 1,070 | 1,400 |
| 2018/10/04 | 1,076 | 1,076 | 1,076 | 1,076 | 600 |
| 2018/10/03 | 1,087 | 1,088 | 1,072 | 1,074 | 4,500 |
| 2018/10/02 | 1,100 | 1,108 | 1,090 | 1,090 | 6,000 |
| 2018/10/01 | 1,102 | 1,102 | 1,082 | 1,100 | 3,800 |
| 2018/09/28 | 1,090 | 1,100 | 1,090 | 1,094 | 5,700 |
| 2018/09/27 | 1,078 | 1,084 | 1,074 | 1,083 | 5,200 |
| 2018/09/26 | 1,071 | 1,078 | 1,058 | 1,062 | 3,800 |
| 2018/09/25 | 1,064 | 1,084 | 1,064 | 1,071 | 2,600 |
| 2018/09/21 | 1,068 | 1,088 | 1,056 | 1,067 | 6,200 |
| 2018/09/20 | 1,052 | 1,066 | 1,052 | 1,066 | 7,700 |
| 2018/09/19 | 1,051 | 1,075 | 1,050 | 1,060 | 43,800 |
| 2018/09/18 | 1,044 | 1,044 | 1,034 | 1,036 | 19,700 |
| 2018/09/14 | 1,051 | 1,053 | 1,051 | 1,053 | 800 |
| 2018/09/13 | 1,050 | 1,060 | 1,050 | 1,051 | 1,200 |
| 2018/09/12 | 1,073 | 1,073 | 1,052 | 1,053 | 3,100 |
| 2018/09/11 | 1,080 | 1,081 | 1,073 | 1,073 | 2,000 |
| 2018/09/10 | 1,071 | 1,085 | 1,071 | 1,085 | 4,900 |
| 2018/09/07 | 1,080 | 1,080 | 1,070 | 1,076 | 2,200 |
| 2018/09/06 | 1,081 | 1,088 | 1,077 | 1,087 | 1,000 |
| 2018/09/05 | 1,086 | 1,097 | 1,080 | 1,081 | 2,700 |
| 2018/09/04 | 1,072 | 1,096 | 1,070 | 1,084 | 14,700 |
| 2018/09/03 | 1,090 | 1,117 | 1,065 | 1,080 | 20,400 |
| 2018/08/31 | 1,145 | 1,155 | 1,100 | 1,150 | 19,400 |
| 2018/08/30 | 1,151 | 1,158 | 1,149 | 1,150 | 7,300 |
| 2018/08/29 | 1,130 | 1,158 | 1,113 | 1,158 | 6,100 |
| 2018/08/28 | 1,137 | 1,140 | 1,114 | 1,114 | 4,200 |
| 2018/08/27 | 1,140 | 1,142 | 1,137 | 1,137 | 1,900 |
| 2018/08/24 | 1,116 | 1,136 | 1,116 | 1,133 | 6,500 |
| 2018/08/23 | 1,079 | 1,112 | 1,079 | 1,109 | 3,000 |
| 2018/08/22 | 1,084 | 1,085 | 1,078 | 1,078 | 1,200 |
| 2018/08/20 | 1,084 | 1,090 | 1,073 | 1,073 | 400 |
| 2018/08/17 | 1,092 | 1,092 | 1,084 | 1,084 | 700 |
| 2018/08/16 | 1,080 | 1,085 | 1,062 | 1,065 | 1,500 |
| 2018/08/15 | 1,067 | 1,082 | 1,067 | 1,081 | 600 |
| 2018/08/14 | 1,075 | 1,100 | 1,075 | 1,095 | 1,100 |
| 2018/08/13 | 1,095 | 1,095 | 1,061 | 1,071 | 3,600 |
| 2018/08/10 | 1,119 | 1,119 | 1,075 | 1,096 | 4,300 |
| 2018/08/09 | 1,113 | 1,119 | 1,113 | 1,119 | 1,600 |
| 2018/08/08 | 1,117 | 1,117 | 1,110 | 1,114 | 400 |
| 2018/08/07 | 1,101 | 1,110 | 1,101 | 1,103 | 500 |
| 2018/08/06 | 1,111 | 1,111 | 1,100 | 1,100 | 2,700 |
| 2018/08/03 | 1,123 | 1,133 | 1,120 | 1,120 | 1,200 |
| 2018/08/02 | 1,129 | 1,136 | 1,129 | 1,131 | 700 |
| 2018/08/01 | 1,119 | 1,135 | 1,119 | 1,129 | 1,400 |
| 2018/07/31 | 1,115 | 1,128 | 1,109 | 1,113 | 2,900 |
| 2018/07/30 | 1,130 | 1,130 | 1,119 | 1,122 | 2,200 |
| 2018/07/27 | 1,131 | 1,152 | 1,131 | 1,134 | 8,400 |
| 2018/07/27 | 1 -> 1.10 分割 | ||||
| 2018/07/26 | 1,289 | 1,299 | 1,250 | 1,290 | 6,100 |
| 2018/07/25 | 1,280 | 1,298 | 1,280 | 1,289 | 2,800 |
| 2018/07/24 | 1,290 | 1,290 | 1,273 | 1,280 | 4,600 |
| 2018/07/23 | 1,272 | 1,279 | 1,269 | 1,275 | 6,500 |
| 2018/07/20 | 1,271 | 1,280 | 1,262 | 1,269 | 4,300 |
| 2018/07/19 | 1,270 | 1,285 | 1,269 | 1,271 | 3,700 |
| 2018/07/18 | 1,303 | 1,309 | 1,263 | 1,275 | 7,800 |
| 2018/07/17 | 1,255 | 1,319 | 1,255 | 1,314 | 14,200 |
| 2018/07/13 | 1,234 | 1,253 | 1,234 | 1,253 | 2,000 |
| 2018/07/12 | 1,215 | 1,240 | 1,215 | 1,240 | 2,300 |
| 2018/07/11 | 1,217 | 1,217 | 1,199 | 1,214 | 2,300 |
| 2018/07/10 | 1,208 | 1,220 | 1,207 | 1,219 | 3,600 |
| 2018/07/09 | 1,196 | 1,214 | 1,191 | 1,214 | 1,500 |
| 2018/07/06 | 1,180 | 1,209 | 1,180 | 1,209 | 500 |
| 2018/07/05 | 1,178 | 1,190 | 1,171 | 1,171 | 4,500 |
| 2018/07/04 | 1,208 | 1,209 | 1,182 | 1,182 | 4,100 |
| 2018/07/03 | 1,208 | 1,208 | 1,205 | 1,205 | 1,600 |
| 2018/07/02 | 1,234 | 1,236 | 1,206 | 1,206 | 4,000 |
| 2018/06/29 | 1,237 | 1,237 | 1,221 | 1,221 | 200 |
| 2018/06/28 | 1,230 | 1,230 | 1,213 | 1,220 | 2,400 |
| 2018/06/27 | 1,238 | 1,238 | 1,215 | 1,218 | 2,000 |
| 2018/06/26 | 1,218 | 1,218 | 1,204 | 1,213 | 4,400 |
| 2018/06/25 | 1,249 | 1,249 | 1,218 | 1,218 | 3,000 |
| 2018/06/22 | 1,229 | 1,229 | 1,222 | 1,225 | 1,200 |
| 2018/06/21 | 1,242 | 1,242 | 1,227 | 1,227 | 400 |
| 2018/06/20 | 1,233 | 1,233 | 1,220 | 1,221 | 2,200 |
| 2018/06/19 | 1,241 | 1,246 | 1,218 | 1,221 | 6,200 |
| 2018/06/18 | 1,239 | 1,268 | 1,235 | 1,241 | 6,000 |
| 2018/06/15 | 1,226 | 1,238 | 1,226 | 1,235 | 2,900 |
| 2018/06/14 | 1,220 | 1,257 | 1,220 | 1,238 | 5,900 |
| 2018/06/13 | 1,230 | 1,236 | 1,228 | 1,233 | 2,000 |
| 2018/06/12 | 1,224 | 1,225 | 1,219 | 1,225 | 1,000 |
| 2018/06/11 | 1,226 | 1,226 | 1,210 | 1,210 | 1,400 |
| 2018/06/08 | 1,224 | 1,224 | 1,205 | 1,215 | 2,800 |
| 2018/06/07 | 1,230 | 1,234 | 1,200 | 1,219 | 17,700 |
| 2018/06/06 | 1,245 | 1,245 | 1,228 | 1,239 | 3,500 |
| 2018/06/05 | 1,285 | 1,285 | 1,224 | 1,224 | 17,200 |
| 2018/06/04 | 1,291 | 1,291 | 1,270 | 1,270 | 4,100 |
| 2018/06/01 | 1,292 | 1,302 | 1,251 | 1,275 | 10,000 |
| 2018/05/31 | 1,322 | 1,322 | 1,302 | 1,310 | 6,200 |
| 2018/05/30 | 1,313 | 1,319 | 1,306 | 1,319 | 700 |
| 2018/05/29 | 1,325 | 1,325 | 1,306 | 1,313 | 2,500 |
| 2018/05/28 | 1,320 | 1,340 | 1,319 | 1,321 | 6,200 |
| 2018/05/25 | 1,314 | 1,319 | 1,306 | 1,315 | 2,000 |
| 2018/05/24 | 1,337 | 1,337 | 1,313 | 1,318 | 2,400 |
| 2018/05/23 | 1,339 | 1,339 | 1,310 | 1,325 | 2,700 |
| 2018/05/22 | 1,315 | 1,350 | 1,310 | 1,313 | 4,100 |
| 2018/05/21 | 1,317 | 1,317 | 1,297 | 1,301 | 2,600 |
| 2018/05/18 | 1,319 | 1,319 | 1,297 | 1,300 | 1,800 |
| 2018/05/17 | 1,315 | 1,315 | 1,290 | 1,302 | 6,500 |
| 2018/05/16 | 1,340 | 1,344 | 1,301 | 1,310 | 6,300 |
| 2018/05/15 | 1,342 | 1,346 | 1,342 | 1,342 | 1,700 |
| 2018/05/14 | 1,340 | 1,350 | 1,339 | 1,345 | 2,500 |
| 2018/05/11 | 1,340 | 1,340 | 1,338 | 1,339 | 1,700 |
| 2018/05/10 | 1,343 | 1,355 | 1,340 | 1,340 | 1,900 |
| 2018/05/09 | 1,362 | 1,365 | 1,342 | 1,342 | 6,000 |
| 2018/05/08 | 1,379 | 1,379 | 1,360 | 1,362 | 4,600 |
| 2018/05/07 | 1,377 | 1,379 | 1,371 | 1,379 | 2,400 |
| 2018/05/02 | 1,365 | 1,373 | 1,365 | 1,370 | 600 |
| 2018/05/01 | 1,370 | 1,380 | 1,358 | 1,365 | 5,300 |
| 2018/04/27 | 1,386 | 1,386 | 1,360 | 1,379 | 3,400 |
| 2018/04/26 | 1,370 | 1,378 | 1,357 | 1,376 | 2,500 |
| 2018/04/25 | 1,389 | 1,393 | 1,372 | 1,372 | 4,400 |
| 2018/04/24 | 1,386 | 1,396 | 1,386 | 1,387 | 1,800 |
| 2018/04/23 | 1,390 | 1,396 | 1,381 | 1,385 | 3,400 |
| 2018/04/20 | 1,389 | 1,399 | 1,365 | 1,385 | 2,300 |
| 2018/04/19 | 1,394 | 1,428 | 1,370 | 1,391 | 12,700 |
| 2018/04/18 | 1,332 | 1,428 | 1,332 | 1,411 | 15,000 |
| 2018/04/17 | 1,382 | 1,382 | 1,326 | 1,332 | 6,600 |
| 2018/04/16 | 1,388 | 1,395 | 1,353 | 1,354 | 10,900 |
| 2018/04/13 | 1,386 | 1,404 | 1,351 | 1,370 | 8,300 |
| 2018/04/12 | 1,381 | 1,424 | 1,381 | 1,392 | 13,100 |
| 2018/04/11 | 1,441 | 1,441 | 1,369 | 1,380 | 23,000 |
| 2018/04/10 | 1,497 | 1,499 | 1,421 | 1,426 | 51,900 |
| 2018/04/09 | 1,414 | 1,708 | 1,399 | 1,467 | 390,700 |
| 2018/04/06 | 1,386 | 1,420 | 1,362 | 1,408 | 6,200 |
| 2018/04/05 | 1,366 | 1,404 | 1,350 | 1,386 | 8,800 |
| 2018/04/04 | 1,380 | 1,389 | 1,348 | 1,348 | 8,000 |
| 2018/04/03 | 1,373 | 1,392 | 1,327 | 1,359 | 6,600 |
| 2018/04/02 | 1,410 | 1,435 | 1,377 | 1,403 | 7,700 |
| 2018/03/30 | 1,399 | 1,420 | 1,374 | 1,380 | 7,100 |
| 2018/03/29 | 1,372 | 1,411 | 1,345 | 1,385 | 4,300 |
| 2018/03/28 | 1,324 | 1,391 | 1,313 | 1,370 | 4,500 |
| 2018/03/27 | 1,341 | 1,342 | 1,325 | 1,336 | 2,400 |
| 2018/03/26 | 1,302 | 1,329 | 1,273 | 1,311 | 5,500 |
| 2018/03/23 | 1,319 | 1,327 | 1,300 | 1,303 | 13,000 |
| 2018/03/22 | 1,348 | 1,378 | 1,348 | 1,361 | 4,800 |
| 2018/03/20 | 1,334 | 1,360 | 1,334 | 1,352 | 5,000 |
| 2018/03/19 | 1,350 | 1,380 | 1,350 | 1,351 | 6,200 |
| 2018/03/16 | 1,396 | 1,396 | 1,337 | 1,355 | 35,600 |
| 2018/03/15 | 1,380 | 1,469 | 1,380 | 1,425 | 40,800 |
| 2018/03/14 | 1,324 | 1,370 | 1,321 | 1,370 | 5,000 |
| 2018/03/13 | 1,321 | 1,345 | 1,319 | 1,331 | 6,300 |
| 2018/03/12 | 1,329 | 1,344 | 1,320 | 1,320 | 10,600 |
| 2018/03/09 | 1,304 | 1,490 | 1,304 | 1,328 | 62,700 |
| 2018/03/08 | 1,315 | 1,315 | 1,301 | 1,301 | 2,400 |
| 2018/03/07 | 1,309 | 1,315 | 1,303 | 1,315 | 900 |
| 2018/03/06 | 1,305 | 1,318 | 1,305 | 1,306 | 4,100 |
| 2018/03/05 | 1,308 | 1,316 | 1,261 | 1,290 | 11,900 |
| 2018/03/02 | 1,339 | 1,354 | 1,315 | 1,316 | 23,500 |
| 2018/03/01 | 1,361 | 1,439 | 1,361 | 1,384 | 32,300 |
| 2018/02/28 | 1,489 | 1,489 | 1,451 | 1,471 | 32,600 |
| 2018/02/27 | 1,421 | 1,500 | 1,413 | 1,497 | 23,500 |
| 2018/02/26 | 1,400 | 1,437 | 1,385 | 1,413 | 17,800 |
| 2018/02/23 | 1,380 | 1,400 | 1,360 | 1,400 | 9,500 |
| 2018/02/22 | 1,390 | 1,400 | 1,352 | 1,387 | 8,900 |
| 2018/02/21 | 1,412 | 1,440 | 1,358 | 1,375 | 75,700 |
| 2018/02/20 | 1,318 | 1,328 | 1,284 | 1,322 | 52,500 |
| 2018/02/19 | 1,325 | 1,601 | 1,306 | 1,360 | 103,400 |
| 2018/02/16 | 1,275 | 1,308 | 1,275 | 1,301 | 2,600 |
| 2018/02/15 | 1,275 | 1,275 | 1,270 | 1,270 | 2,000 |
| 2018/02/14 | 1,300 | 1,300 | 1,200 | 1,275 | 4,900 |
| 2018/02/13 | 1,281 | 1,300 | 1,279 | 1,279 | 1,900 |
| 2018/02/09 | 1,280 | 1,280 | 1,258 | 1,271 | 1,600 |
| 2018/02/08 | 1,326 | 1,326 | 1,300 | 1,300 | 800 |
| 2018/02/07 | 1,284 | 1,336 | 1,284 | 1,302 | 700 |
| 2018/02/06 | 1,300 | 1,342 | 1,254 | 1,254 | 4,200 |
| 2018/02/05 | 1,400 | 1,439 | 1,380 | 1,420 | 2,900 |
| 2018/02/02 | 1,364 | 1,430 | 1,360 | 1,430 | 7,400 |
| 2018/02/01 | 1,365 | 1,370 | 1,365 | 1,369 | 300 |
| 2018/01/31 | 1,370 | 1,375 | 1,360 | 1,362 | 2,200 |
| 2018/01/30 | 1,385 | 1,394 | 1,370 | 1,382 | 1,500 |
| 2018/01/29 | 1,397 | 1,435 | 1,383 | 1,383 | 2,000 |
| 2018/01/26 | 1,359 | 1,380 | 1,350 | 1,367 | 3,400 |
| 2018/01/25 | 1,366 | 1,394 | 1,366 | 1,388 | 2,100 |
| 2018/01/24 | 1,347 | 1,365 | 1,335 | 1,365 | 1,600 |
| 2018/01/23 | 1,345 | 1,350 | 1,320 | 1,347 | 1,200 |
| 2018/01/22 | 1,315 | 1,345 | 1,315 | 1,345 | 1,200 |
| 2018/01/19 | 1,342 | 1,342 | 1,300 | 1,300 | 1,400 |
| 2018/01/18 | 1,345 | 1,345 | 1,318 | 1,318 | 1,300 |
| 2018/01/17 | 1,343 | 1,345 | 1,335 | 1,345 | 1,900 |
| 2018/01/16 | 1,352 | 1,353 | 1,350 | 1,352 | 800 |
| 2018/01/15 | 1,372 | 1,379 | 1,349 | 1,364 | 1,400 |
| 2018/01/12 | 1,372 | 1,372 | 1,352 | 1,352 | 1,600 |
| 2018/01/11 | 1,340 | 1,400 | 1,340 | 1,371 | 5,200 |
| 2018/01/10 | 1,340 | 1,364 | 1,340 | 1,364 | 5,300 |
| 2018/01/09 | 1,327 | 1,336 | 1,321 | 1,336 | 2,100 |
| 2018/01/05 | 1,309 | 1,334 | 1,300 | 1,330 | 4,600 |
| 2018/01/04 | 1,292 | 1,300 | 1,290 | 1,300 | 3,500 |