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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,360 | 1,385 | 1,360 | 1,373 | 15,100 |
| 2019/12/27 | 1,400 | 1,400 | 1,360 | 1,370 | 14,200 |
| 2019/12/26 | 1,367 | 1,378 | 1,352 | 1,376 | 9,000 |
| 2019/12/25 | 1,335 | 1,368 | 1,329 | 1,360 | 22,800 |
| 2019/12/24 | 1,312 | 1,341 | 1,301 | 1,341 | 20,500 |
| 2019/12/23 | 1,323 | 1,326 | 1,300 | 1,312 | 9,800 |
| 2019/12/20 | 1,333 | 1,333 | 1,301 | 1,317 | 9,200 |
| 2019/12/19 | 1,321 | 1,339 | 1,286 | 1,324 | 16,300 |
| 2019/12/18 | 1,362 | 1,362 | 1,317 | 1,320 | 15,500 |
| 2019/12/17 | 1,382 | 1,382 | 1,322 | 1,350 | 23,000 |
| 2019/12/16 | 1,315 | 1,387 | 1,298 | 1,365 | 78,500 |
| 2019/12/13 | 1,309 | 1,313 | 1,260 | 1,290 | 27,700 |
| 2019/12/12 | 1,283 | 1,350 | 1,270 | 1,313 | 23,900 |
| 2019/12/11 | 1,280 | 1,287 | 1,259 | 1,282 | 15,700 |
| 2019/12/10 | 1,290 | 1,290 | 1,258 | 1,282 | 19,900 |
| 2019/12/09 | 1,301 | 1,309 | 1,271 | 1,290 | 20,400 |
| 2019/12/06 | 1,269 | 1,312 | 1,265 | 1,287 | 18,200 |
| 2019/12/05 | 1,305 | 1,310 | 1,258 | 1,271 | 31,000 |
| 2019/12/04 | 1,324 | 1,352 | 1,295 | 1,295 | 46,300 |
| 2019/12/03 | 1,320 | 1,360 | 1,303 | 1,348 | 66,200 |
| 2019/12/02 | 1,448 | 1,497 | 1,369 | 1,372 | 356,600 |
| 2019/11/29 | 1,185 | 1,215 | 1,177 | 1,208 | 21,000 |
| 2019/11/28 | 1,199 | 1,200 | 1,176 | 1,197 | 8,600 |
| 2019/11/27 | 1,171 | 1,189 | 1,152 | 1,184 | 12,800 |
| 2019/11/26 | 1,202 | 1,209 | 1,175 | 1,179 | 12,400 |
| 2019/11/25 | 1,209 | 1,218 | 1,185 | 1,198 | 10,700 |
| 2019/11/22 | 1,179 | 1,211 | 1,179 | 1,202 | 15,100 |
| 2019/11/21 | 1,184 | 1,184 | 1,158 | 1,171 | 15,700 |
| 2019/11/20 | 1,183 | 1,194 | 1,172 | 1,189 | 22,000 |
| 2019/11/19 | 1,138 | 1,173 | 1,133 | 1,173 | 15,200 |
| 2019/11/18 | 1,120 | 1,137 | 1,120 | 1,134 | 10,200 |
| 2019/11/15 | 1,090 | 1,118 | 1,085 | 1,118 | 6,300 |
| 2019/11/14 | 1,120 | 1,120 | 1,088 | 1,096 | 12,200 |
| 2019/11/13 | 1,129 | 1,133 | 1,115 | 1,120 | 9,200 |
| 2019/11/12 | 1,118 | 1,128 | 1,111 | 1,121 | 9,900 |
| 2019/11/11 | 1,123 | 1,123 | 1,093 | 1,100 | 8,500 |
| 2019/11/08 | 1,085 | 1,085 | 1,056 | 1,077 | 10,900 |
| 2019/11/07 | 1,111 | 1,111 | 1,075 | 1,089 | 7,200 |
| 2019/11/06 | 1,070 | 1,119 | 1,070 | 1,103 | 15,700 |
| 2019/11/05 | 1,056 | 1,083 | 1,056 | 1,065 | 6,400 |
| 2019/11/01 | 1,048 | 1,065 | 1,048 | 1,061 | 1,900 |
| 2019/10/31 | 1,054 | 1,069 | 1,049 | 1,060 | 6,700 |
| 2019/10/30 | 1,057 | 1,057 | 1,048 | 1,055 | 3,400 |
| 2019/10/29 | 1,056 | 1,072 | 1,053 | 1,062 | 5,700 |
| 2019/10/28 | 1,044 | 1,055 | 1,044 | 1,047 | 3,700 |
| 2019/10/25 | 1,055 | 1,057 | 1,044 | 1,054 | 4,700 |
| 2019/10/24 | 1,035 | 1,055 | 1,030 | 1,055 | 5,100 |
| 2019/10/23 | 1,033 | 1,036 | 1,025 | 1,034 | 5,100 |
| 2019/10/21 | 1,030 | 1,034 | 1,027 | 1,031 | 1,700 |
| 2019/10/18 | 1,035 | 1,035 | 1,030 | 1,034 | 2,100 |
| 2019/10/17 | 1,040 | 1,040 | 1,031 | 1,033 | 3,600 |
| 2019/10/16 | 1,041 | 1,042 | 1,030 | 1,030 | 5,900 |
| 2019/10/15 | 1,037 | 1,050 | 1,030 | 1,030 | 11,000 |
| 2019/10/11 | 1,048 | 1,050 | 1,037 | 1,043 | 2,800 |
| 2019/10/10 | 1,060 | 1,060 | 1,042 | 1,050 | 7,400 |
| 2019/10/09 | 1,035 | 1,056 | 1,035 | 1,056 | 8,700 |
| 2019/10/08 | 1,045 | 1,059 | 1,039 | 1,039 | 12,300 |
| 2019/10/07 | 1,024 | 1,045 | 1,024 | 1,035 | 11,400 |
| 2019/10/04 | 1,023 | 1,028 | 1,020 | 1,024 | 8,200 |
| 2019/10/03 | 1,021 | 1,021 | 1,012 | 1,012 | 11,700 |
| 2019/10/02 | 1,015 | 1,027 | 1,013 | 1,025 | 54,200 |
| 2019/10/01 | 1,064 | 1,064 | 1,036 | 1,036 | 16,600 |
| 2019/09/30 | 1,052 | 1,052 | 1,040 | 1,047 | 7,700 |
| 2019/09/27 | 1,041 | 1,060 | 1,041 | 1,053 | 3,800 |
| 2019/09/26 | 1,040 | 1,047 | 1,029 | 1,047 | 3,800 |
| 2019/09/25 | 1,036 | 1,040 | 1,032 | 1,040 | 2,800 |
| 2019/09/24 | 1,027 | 1,045 | 1,027 | 1,038 | 5,000 |
| 2019/09/20 | 1,020 | 1,040 | 1,019 | 1,027 | 4,200 |
| 2019/09/19 | 1,041 | 1,049 | 1,026 | 1,033 | 6,200 |
| 2019/09/18 | 1,013 | 1,055 | 1,013 | 1,055 | 12,700 |
| 2019/09/17 | 1,013 | 1,032 | 1,011 | 1,025 | 4,300 |
| 2019/09/13 | 1,041 | 1,055 | 1,032 | 1,036 | 4,000 |
| 2019/09/12 | 1,100 | 1,100 | 1,049 | 1,051 | 12,000 |
| 2019/09/11 | 1,030 | 1,072 | 1,024 | 1,072 | 14,400 |
| 2019/09/10 | 1,029 | 1,029 | 1,013 | 1,026 | 6,000 |
| 2019/09/09 | 1,023 | 1,026 | 1,012 | 1,023 | 7,100 |
| 2019/09/06 | 1,018 | 1,046 | 1,016 | 1,020 | 23,500 |
| 2019/09/05 | 1,018 | 1,034 | 1,010 | 1,013 | 9,400 |
| 2019/09/04 | 1,037 | 1,037 | 1,000 | 1,017 | 19,200 |
| 2019/09/03 | 1,086 | 1,088 | 1,053 | 1,053 | 13,100 |
| 2019/09/02 | 1,085 | 1,128 | 1,075 | 1,100 | 29,700 |
| 2019/08/30 | 1,112 | 1,175 | 1,104 | 1,174 | 24,300 |
| 2019/08/29 | 1,088 | 1,105 | 1,082 | 1,105 | 7,000 |
| 2019/08/28 | 1,078 | 1,090 | 1,077 | 1,084 | 8,700 |
| 2019/08/27 | 1,082 | 1,111 | 1,080 | 1,080 | 13,500 |
| 2019/08/26 | 1,061 | 1,101 | 1,061 | 1,075 | 7,300 |
| 2019/08/23 | 1,093 | 1,120 | 1,089 | 1,111 | 5,400 |
| 2019/08/22 | 1,135 | 1,147 | 1,099 | 1,099 | 8,500 |
| 2019/08/21 | 1,146 | 1,174 | 1,127 | 1,132 | 6,100 |
| 2019/08/20 | 1,132 | 1,178 | 1,120 | 1,154 | 14,100 |
| 2019/08/19 | 1,086 | 1,182 | 1,062 | 1,139 | 22,400 |
| 2019/08/16 | 1,015 | 1,066 | 1,000 | 1,060 | 8,000 |
| 2019/08/15 | 983 | 1,013 | 981 | 1,012 | 6,200 |
| 2019/08/14 | 1,014 | 1,024 | 998 | 998 | 7,600 |
| 2019/08/13 | 1,039 | 1,039 | 1,005 | 1,011 | 5,200 |
| 2019/08/09 | 1,048 | 1,048 | 1,027 | 1,039 | 4,300 |
| 2019/08/08 | 1,051 | 1,055 | 1,025 | 1,031 | 3,100 |
| 2019/08/07 | 1,075 | 1,075 | 1,040 | 1,051 | 3,100 |
| 2019/08/06 | 1,017 | 1,077 | 1,000 | 1,068 | 9,700 |
| 2019/08/05 | 1,096 | 1,100 | 1,015 | 1,036 | 14,700 |
| 2019/08/02 | 1,150 | 1,150 | 1,105 | 1,110 | 5,000 |
| 2019/08/01 | 1,154 | 1,165 | 1,152 | 1,152 | 5,100 |
| 2019/07/31 | 1,175 | 1,185 | 1,152 | 1,181 | 3,700 |
| 2019/07/30 | 1,221 | 1,265 | 1,140 | 1,186 | 22,500 |
| 2019/07/30 | 1 -> 1.10 分割 | ||||
| 2019/07/29 | 1,320 | 1,338 | 1,305 | 1,319 | 12,000 |
| 2019/07/26 | 1,353 | 1,362 | 1,339 | 1,354 | 5,000 |
| 2019/07/25 | 1,373 | 1,373 | 1,320 | 1,357 | 9,300 |
| 2019/07/24 | 1,357 | 1,364 | 1,357 | 1,363 | 5,600 |
| 2019/07/23 | 1,337 | 1,362 | 1,337 | 1,356 | 3,900 |
| 2019/07/22 | 1,323 | 1,340 | 1,322 | 1,332 | 4,400 |
| 2019/07/19 | 1,337 | 1,348 | 1,337 | 1,348 | 1,600 |
| 2019/07/18 | 1,362 | 1,362 | 1,338 | 1,338 | 6,900 |
| 2019/07/17 | 1,385 | 1,385 | 1,362 | 1,362 | 5,300 |
| 2019/07/16 | 1,388 | 1,398 | 1,351 | 1,374 | 15,300 |
| 2019/07/12 | 1,356 | 1,356 | 1,342 | 1,350 | 1,300 |
| 2019/07/11 | 1,344 | 1,348 | 1,325 | 1,338 | 3,300 |
| 2019/07/10 | 1,337 | 1,344 | 1,332 | 1,333 | 1,800 |
| 2019/07/09 | 1,332 | 1,345 | 1,331 | 1,344 | 1,900 |
| 2019/07/08 | 1,350 | 1,350 | 1,327 | 1,337 | 5,100 |
| 2019/07/05 | 1,368 | 1,368 | 1,330 | 1,340 | 7,400 |
| 2019/07/04 | 1,316 | 1,341 | 1,316 | 1,328 | 4,600 |
| 2019/07/03 | 1,349 | 1,349 | 1,301 | 1,320 | 5,700 |
| 2019/07/02 | 1,337 | 1,345 | 1,337 | 1,337 | 3,100 |
| 2019/07/01 | 1,326 | 1,346 | 1,320 | 1,337 | 6,600 |
| 2019/06/28 | 1,340 | 1,340 | 1,300 | 1,323 | 9,600 |
| 2019/06/27 | 1,348 | 1,348 | 1,309 | 1,321 | 7,200 |
| 2019/06/26 | 1,332 | 1,333 | 1,316 | 1,320 | 3,200 |
| 2019/06/25 | 1,387 | 1,387 | 1,339 | 1,342 | 6,900 |
| 2019/06/24 | 1,400 | 1,400 | 1,365 | 1,387 | 1,500 |
| 2019/06/21 | 1,384 | 1,409 | 1,384 | 1,390 | 6,700 |
| 2019/06/20 | 1,389 | 1,390 | 1,357 | 1,376 | 5,000 |
| 2019/06/19 | 1,399 | 1,399 | 1,314 | 1,363 | 9,600 |
| 2019/06/18 | 1,388 | 1,405 | 1,311 | 1,339 | 9,500 |
| 2019/06/17 | 1,400 | 1,418 | 1,386 | 1,388 | 2,900 |
| 2019/06/14 | 1,403 | 1,410 | 1,380 | 1,390 | 5,800 |
| 2019/06/13 | 1,480 | 1,519 | 1,400 | 1,410 | 28,800 |
| 2019/06/12 | 1,409 | 1,443 | 1,400 | 1,440 | 20,500 |
| 2019/06/11 | 1,338 | 1,463 | 1,311 | 1,379 | 49,700 |
| 2019/06/10 | 1,259 | 1,292 | 1,245 | 1,248 | 3,900 |
| 2019/06/07 | 1,237 | 1,253 | 1,225 | 1,247 | 1,800 |
| 2019/06/06 | 1,257 | 1,267 | 1,220 | 1,267 | 6,300 |
| 2019/06/05 | 1,290 | 1,290 | 1,202 | 1,240 | 7,300 |
| 2019/06/04 | 1,258 | 1,266 | 1,170 | 1,260 | 16,900 |
| 2019/06/03 | 1,354 | 1,379 | 1,252 | 1,283 | 24,400 |
| 2019/05/31 | 1,376 | 1,392 | 1,262 | 1,353 | 20,500 |
| 2019/05/30 | 1,384 | 1,389 | 1,329 | 1,380 | 9,500 |
| 2019/05/29 | 1,394 | 1,409 | 1,355 | 1,399 | 7,100 |
| 2019/05/28 | 1,447 | 1,447 | 1,395 | 1,404 | 8,200 |
| 2019/05/27 | 1,459 | 1,459 | 1,428 | 1,447 | 11,800 |
| 2019/05/24 | 1,388 | 1,458 | 1,353 | 1,415 | 15,500 |
| 2019/05/23 | 1,495 | 1,495 | 1,350 | 1,401 | 26,700 |
| 2019/05/22 | 1,445 | 1,550 | 1,445 | 1,484 | 29,700 |
| 2019/05/21 | 1,368 | 1,443 | 1,338 | 1,425 | 26,800 |
| 2019/05/20 | 1,228 | 1,350 | 1,228 | 1,346 | 18,600 |
| 2019/05/17 | 1,174 | 1,238 | 1,174 | 1,215 | 6,400 |
| 2019/05/16 | 1,187 | 1,187 | 1,149 | 1,174 | 1,800 |
| 2019/05/15 | 1,171 | 1,193 | 1,146 | 1,193 | 2,900 |
| 2019/05/14 | 1,101 | 1,163 | 1,100 | 1,163 | 4,200 |
| 2019/05/13 | 1,209 | 1,215 | 1,170 | 1,181 | 2,700 |
| 2019/05/10 | 1,172 | 1,205 | 1,172 | 1,192 | 3,000 |
| 2019/05/09 | 1,196 | 1,196 | 1,152 | 1,172 | 2,900 |
| 2019/05/08 | 1,222 | 1,222 | 1,197 | 1,206 | 1,300 |
| 2019/05/07 | 1,194 | 1,228 | 1,194 | 1,226 | 1,900 |
| 2019/04/26 | 1,203 | 1,210 | 1,191 | 1,201 | 1,300 |
| 2019/04/25 | 1,191 | 1,211 | 1,190 | 1,200 | 2,300 |
| 2019/04/24 | 1,195 | 1,219 | 1,186 | 1,193 | 2,400 |
| 2019/04/23 | 1,227 | 1,227 | 1,200 | 1,200 | 1,700 |
| 2019/04/22 | 1,227 | 1,229 | 1,201 | 1,214 | 5,100 |
| 2019/04/19 | 1,195 | 1,228 | 1,182 | 1,228 | 6,100 |
| 2019/04/18 | 1,233 | 1,233 | 1,174 | 1,197 | 12,400 |
| 2019/04/17 | 1,249 | 1,249 | 1,212 | 1,233 | 6,600 |
| 2019/04/16 | 1,233 | 1,259 | 1,230 | 1,231 | 8,000 |
| 2019/04/15 | 1,245 | 1,263 | 1,245 | 1,262 | 900 |
| 2019/04/12 | 1,287 | 1,287 | 1,249 | 1,249 | 2,600 |
| 2019/04/11 | 1,282 | 1,295 | 1,260 | 1,260 | 3,200 |
| 2019/04/10 | 1,261 | 1,279 | 1,250 | 1,269 | 6,300 |
| 2019/04/09 | 1,315 | 1,330 | 1,290 | 1,290 | 5,000 |
| 2019/04/08 | 1,321 | 1,328 | 1,312 | 1,312 | 6,100 |
| 2019/04/05 | 1,347 | 1,348 | 1,320 | 1,320 | 8,800 |
| 2019/04/04 | 1,289 | 1,339 | 1,289 | 1,306 | 10,200 |
| 2019/04/03 | 1,296 | 1,296 | 1,251 | 1,276 | 9,000 |
| 2019/04/02 | 1,382 | 1,391 | 1,291 | 1,296 | 23,000 |
| 2019/04/01 | 1,406 | 1,410 | 1,378 | 1,381 | 7,200 |
| 2019/03/29 | 1,391 | 1,432 | 1,391 | 1,412 | 8,100 |
| 2019/03/28 | 1,416 | 1,416 | 1,375 | 1,377 | 8,900 |
| 2019/03/27 | 1,407 | 1,434 | 1,402 | 1,427 | 8,300 |
| 2019/03/26 | 1,423 | 1,462 | 1,400 | 1,401 | 11,500 |
| 2019/03/25 | 1,447 | 1,492 | 1,401 | 1,416 | 10,100 |
| 2019/03/22 | 1,440 | 1,509 | 1,440 | 1,494 | 12,300 |
| 2019/03/20 | 1,542 | 1,544 | 1,421 | 1,421 | 27,100 |
| 2019/03/19 | 1,538 | 1,567 | 1,522 | 1,560 | 9,500 |
| 2019/03/18 | 1,599 | 1,600 | 1,532 | 1,550 | 15,200 |
| 2019/03/15 | 1,697 | 1,697 | 1,582 | 1,591 | 35,100 |
| 2019/03/14 | 1,750 | 1,750 | 1,700 | 1,707 | 13,300 |
| 2019/03/13 | 1,754 | 1,754 | 1,720 | 1,741 | 8,300 |
| 2019/03/12 | 1,741 | 1,764 | 1,709 | 1,722 | 29,200 |
| 2019/03/11 | 1,665 | 1,734 | 1,655 | 1,722 | 29,300 |
| 2019/03/08 | 1,601 | 1,636 | 1,590 | 1,630 | 21,000 |
| 2019/03/07 | 1,610 | 1,670 | 1,582 | 1,601 | 36,200 |
| 2019/03/06 | 1,556 | 1,598 | 1,512 | 1,595 | 22,300 |
| 2019/03/05 | 1,481 | 1,608 | 1,481 | 1,573 | 47,900 |
| 2019/03/04 | 1,680 | 1,682 | 1,475 | 1,481 | 98,300 |
| 2019/03/01 | 1,760 | 1,770 | 1,655 | 1,720 | 72,600 |
| 2019/02/28 | 1,744 | 1,798 | 1,720 | 1,780 | 42,000 |
| 2019/02/27 | 1,845 | 1,846 | 1,622 | 1,784 | 72,200 |
| 2019/02/26 | 1,730 | 1,920 | 1,730 | 1,805 | 117,300 |
| 2019/02/25 | 1,559 | 1,742 | 1,500 | 1,678 | 94,100 |
| 2019/02/22 | 1,500 | 1,520 | 1,479 | 1,520 | 42,900 |
| 2019/02/21 | 1,477 | 1,588 | 1,381 | 1,467 | 112,300 |
| 2019/02/20 | 1,300 | 1,470 | 1,287 | 1,421 | 78,900 |
| 2019/02/19 | 1,217 | 1,299 | 1,217 | 1,299 | 37,100 |
| 2019/02/18 | 1,198 | 1,219 | 1,182 | 1,211 | 47,100 |
| 2019/02/15 | 1,084 | 1,143 | 1,080 | 1,142 | 23,200 |
| 2019/02/14 | 1,061 | 1,125 | 1,061 | 1,084 | 24,700 |
| 2019/02/13 | 1,040 | 1,057 | 1,030 | 1,045 | 9,100 |
| 2019/02/12 | 1,019 | 1,039 | 1,011 | 1,020 | 3,600 |
| 2019/02/08 | 1,027 | 1,027 | 1,001 | 1,017 | 2,700 |
| 2019/02/07 | 1,020 | 1,030 | 1,000 | 1,028 | 5,600 |
| 2019/02/06 | 1,032 | 1,049 | 1,010 | 1,020 | 3,500 |
| 2019/02/05 | 1,047 | 1,048 | 1,016 | 1,032 | 11,400 |
| 2019/02/04 | 1,053 | 1,055 | 1,040 | 1,040 | 5,100 |
| 2019/02/01 | 1,044 | 1,060 | 1,030 | 1,053 | 7,100 |
| 2019/01/31 | 1,047 | 1,060 | 1,040 | 1,040 | 7,600 |
| 2019/01/30 | 1,060 | 1,070 | 1,041 | 1,045 | 11,500 |
| 2019/01/29 | 1,030 | 1,050 | 1,030 | 1,039 | 8,100 |
| 2019/01/28 | 1,040 | 1,042 | 1,033 | 1,035 | 3,900 |
| 2019/01/25 | 1,009 | 1,040 | 1,001 | 1,040 | 19,200 |
| 2019/01/24 | 1,018 | 1,018 | 996 | 1,000 | 3,100 |
| 2019/01/23 | 1,004 | 1,022 | 991 | 1,022 | 12,700 |
| 2019/01/22 | 1,007 | 1,015 | 1,006 | 1,007 | 3,800 |
| 2019/01/21 | 1,031 | 1,031 | 991 | 1,006 | 10,700 |
| 2019/01/18 | 973 | 980 | 960 | 980 | 2,600 |
| 2019/01/17 | 959 | 959 | 932 | 952 | 2,100 |
| 2019/01/16 | 985 | 990 | 930 | 944 | 5,800 |
| 2019/01/15 | 925 | 1,017 | 925 | 970 | 19,900 |
| 2019/01/11 | 867 | 878 | 867 | 878 | 300 |
| 2019/01/10 | 886 | 886 | 863 | 863 | 1,100 |
| 2019/01/09 | 884 | 892 | 871 | 871 | 3,200 |
| 2019/01/08 | 860 | 873 | 860 | 869 | 900 |
| 2019/01/07 | 870 | 870 | 846 | 850 | 1,800 |
| 2019/01/04 | 818 | 818 | 804 | 817 | 2,500 |