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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,151 | 1,151 | 1,150 | 1,150 | 1,600 |
| 2024/07/25 | 1,163 | 1,163 | 1,150 | 1,151 | 3,300 |
| 2024/07/24 | 1,170 | 1,170 | 1,163 | 1,163 | 2,100 |
| 2024/07/23 | 1,160 | 1,173 | 1,155 | 1,173 | 1,500 |
| 2024/07/22 | 1,171 | 1,172 | 1,152 | 1,152 | 4,400 |
| 2024/07/19 | 1,185 | 1,185 | 1,170 | 1,170 | 1,300 |
| 2024/07/18 | 1,175 | 1,184 | 1,172 | 1,183 | 900 |
| 2024/07/17 | 1,190 | 1,190 | 1,175 | 1,175 | 1,500 |
| 2024/07/16 | 1,194 | 1,194 | 1,182 | 1,189 | 2,600 |
| 2024/07/12 | 1,180 | 1,189 | 1,179 | 1,187 | 2,600 |
| 2024/07/11 | 1,173 | 1,189 | 1,173 | 1,189 | 1,200 |
| 2024/07/10 | 1,196 | 1,199 | 1,174 | 1,185 | 4,500 |
| 2024/07/09 | 1,190 | 1,193 | 1,170 | 1,187 | 1,200 |
| 2024/07/08 | 1,156 | 1,278 | 1,156 | 1,195 | 12,500 |
| 2024/07/05 | 1,172 | 1,182 | 1,164 | 1,164 | 5,400 |
| 2024/07/04 | 1,203 | 1,204 | 1,189 | 1,189 | 3,800 |
| 2024/07/03 | 1,199 | 1,200 | 1,193 | 1,196 | 4,400 |
| 2024/07/02 | 1,197 | 1,197 | 1,184 | 1,195 | 2,700 |
| 2024/07/01 | 1,184 | 1,197 | 1,184 | 1,187 | 6,200 |
| 2024/06/28 | 1,180 | 1,181 | 1,162 | 1,170 | 5,100 |
| 2024/06/27 | 1,143 | 1,173 | 1,142 | 1,170 | 5,800 |
| 2024/06/26 | 1,133 | 1,147 | 1,133 | 1,142 | 700 |
| 2024/06/25 | 1,132 | 1,146 | 1,132 | 1,144 | 7,300 |
| 2024/06/24 | 1,130 | 1,130 | 1,121 | 1,130 | 900 |
| 2024/06/21 | 1,132 | 1,139 | 1,120 | 1,130 | 3,600 |
| 2024/06/20 | 1,120 | 1,128 | 1,120 | 1,128 | 800 |
| 2024/06/19 | 1,128 | 1,128 | 1,118 | 1,120 | 1,800 |
| 2024/06/18 | 1,128 | 1,128 | 1,128 | 1,128 | 200 |
| 2024/06/17 | 1,125 | 1,127 | 1,115 | 1,120 | 2,300 |
| 2024/06/14 | 1,127 | 1,137 | 1,127 | 1,137 | 1,000 |
| 2024/06/13 | 1,125 | 1,138 | 1,125 | 1,138 | 4,800 |
| 2024/06/12 | 1,141 | 1,141 | 1,126 | 1,130 | 3,500 |
| 2024/06/11 | 1,133 | 1,139 | 1,122 | 1,136 | 6,800 |
| 2024/06/10 | 1,111 | 1,150 | 1,105 | 1,133 | 29,100 |
| 2024/06/07 | 1,196 | 1,226 | 1,180 | 1,211 | 9,200 |
| 2024/06/06 | 1,198 | 1,198 | 1,175 | 1,185 | 6,700 |
| 2024/06/05 | 1,191 | 1,208 | 1,186 | 1,190 | 6,800 |
| 2024/06/04 | 1,176 | 1,196 | 1,168 | 1,185 | 10,800 |
| 2024/06/03 | 1,245 | 1,245 | 1,153 | 1,183 | 32,300 |
| 2024/05/31 | 1,259 | 1,285 | 1,240 | 1,257 | 33,900 |
| 2024/05/30 | 1,325 | 1,325 | 1,252 | 1,289 | 21,600 |
| 2024/05/29 | 1,326 | 1,341 | 1,303 | 1,330 | 24,100 |
| 2024/05/28 | 1,287 | 1,326 | 1,270 | 1,326 | 17,100 |
| 2024/05/27 | 1,256 | 1,284 | 1,240 | 1,282 | 13,500 |
| 2024/05/24 | 1,279 | 1,279 | 1,235 | 1,254 | 7,500 |
| 2024/05/23 | 1,310 | 1,310 | 1,253 | 1,285 | 10,400 |
| 2024/05/22 | 1,246 | 1,299 | 1,243 | 1,299 | 14,600 |
| 2024/05/21 | 1,230 | 1,246 | 1,230 | 1,246 | 9,400 |
| 2024/05/20 | 1,227 | 1,227 | 1,217 | 1,225 | 4,300 |
| 2024/05/17 | 1,208 | 1,219 | 1,199 | 1,212 | 5,000 |
| 2024/05/16 | 1,202 | 1,216 | 1,198 | 1,201 | 2,500 |
| 2024/05/15 | 1,208 | 1,215 | 1,202 | 1,202 | 2,600 |
| 2024/05/14 | 1,184 | 1,210 | 1,184 | 1,199 | 1,700 |
| 2024/05/13 | 1,164 | 1,210 | 1,164 | 1,184 | 4,000 |
| 2024/05/10 | 1,192 | 1,192 | 1,171 | 1,174 | 3,100 |
| 2024/05/09 | 1,207 | 1,211 | 1,191 | 1,192 | 3,900 |
| 2024/05/08 | 1,205 | 1,217 | 1,192 | 1,194 | 2,100 |
| 2024/05/07 | 1,157 | 1,218 | 1,157 | 1,198 | 7,100 |
| 2024/05/02 | 1,137 | 1,160 | 1,135 | 1,155 | 3,800 |
| 2024/05/01 | 1,129 | 1,130 | 1,129 | 1,130 | 300 |
| 2024/04/30 | 1,115 | 1,130 | 1,107 | 1,130 | 2,700 |
| 2024/04/26 | 1,095 | 1,100 | 1,095 | 1,096 | 1,100 |
| 2024/04/25 | 1,094 | 1,117 | 1,094 | 1,117 | 900 |
| 2024/04/24 | 1,107 | 1,114 | 1,092 | 1,106 | 2,900 |
| 2024/04/23 | 1,116 | 1,116 | 1,057 | 1,106 | 3,300 |
| 2024/04/22 | 1,122 | 1,129 | 1,112 | 1,114 | 2,000 |
| 2024/04/19 | 1,123 | 1,123 | 1,078 | 1,101 | 5,100 |
| 2024/04/18 | 1,117 | 1,127 | 1,101 | 1,127 | 3,300 |
| 2024/04/17 | 1,125 | 1,127 | 1,115 | 1,117 | 1,900 |
| 2024/04/16 | 1,164 | 1,164 | 1,111 | 1,125 | 7,600 |
| 2024/04/15 | 1,168 | 1,170 | 1,165 | 1,169 | 1,200 |
| 2024/04/12 | 1,166 | 1,181 | 1,166 | 1,168 | 2,300 |
| 2024/04/11 | 1,180 | 1,180 | 1,156 | 1,165 | 5,400 |
| 2024/04/10 | 1,178 | 1,205 | 1,178 | 1,194 | 3,000 |
| 2024/04/09 | 1,187 | 1,188 | 1,157 | 1,187 | 5,700 |
| 2024/04/08 | 1,169 | 1,189 | 1,169 | 1,174 | 900 |
| 2024/04/05 | 1,189 | 1,190 | 1,168 | 1,173 | 6,200 |
| 2024/04/04 | 1,210 | 1,216 | 1,193 | 1,193 | 7,100 |
| 2024/04/03 | 1,223 | 1,227 | 1,204 | 1,213 | 4,400 |
| 2024/04/02 | 1,245 | 1,259 | 1,221 | 1,228 | 6,500 |
| 2024/04/01 | 1,286 | 1,286 | 1,231 | 1,244 | 7,300 |
| 2024/03/29 | 1,237 | 1,276 | 1,237 | 1,272 | 8,400 |
| 2024/03/28 | 1,218 | 1,231 | 1,218 | 1,229 | 9,200 |
| 2024/03/27 | 1,178 | 1,218 | 1,178 | 1,217 | 10,800 |
| 2024/03/26 | 1,167 | 1,178 | 1,167 | 1,178 | 1,500 |
| 2024/03/25 | 1,155 | 1,188 | 1,155 | 1,167 | 13,700 |
| 2024/03/22 | 1,161 | 1,169 | 1,155 | 1,157 | 9,600 |
| 2024/03/21 | 1,176 | 1,184 | 1,164 | 1,174 | 16,200 |
| 2024/03/19 | 1,192 | 1,192 | 1,166 | 1,175 | 17,300 |
| 2024/03/18 | 1,180 | 1,218 | 1,180 | 1,211 | 10,000 |
| 2024/03/15 | 1,192 | 1,203 | 1,173 | 1,193 | 2,700 |
| 2024/03/14 | 1,205 | 1,212 | 1,195 | 1,203 | 3,700 |
| 2024/03/13 | 1,201 | 1,214 | 1,187 | 1,204 | 3,700 |
| 2024/03/12 | 1,165 | 1,211 | 1,165 | 1,204 | 11,400 |
| 2024/03/11 | 1,226 | 1,226 | 1,158 | 1,162 | 19,200 |
| 2024/03/08 | 1,226 | 1,296 | 1,192 | 1,226 | 42,400 |
| 2024/03/07 | 1,260 | 1,270 | 1,225 | 1,240 | 24,600 |
| 2024/03/06 | 1,280 | 1,282 | 1,245 | 1,280 | 26,400 |
| 2024/03/05 | 1,345 | 1,382 | 1,236 | 1,291 | 64,800 |
| 2024/03/04 | 1,409 | 1,409 | 1,330 | 1,351 | 143,900 |
| 2024/03/01 | 1,499 | 1,590 | 1,498 | 1,579 | 130,100 |
| 2024/02/29 | 1,471 | 1,478 | 1,448 | 1,475 | 21,100 |
| 2024/02/28 | 1,410 | 1,489 | 1,380 | 1,453 | 49,800 |
| 2024/02/27 | 1,440 | 1,448 | 1,350 | 1,379 | 37,300 |
| 2024/02/26 | 1,351 | 1,443 | 1,311 | 1,439 | 98,800 |
| 2024/02/22 | 1,338 | 1,355 | 1,332 | 1,351 | 16,500 |
| 2024/02/21 | 1,324 | 1,336 | 1,320 | 1,336 | 4,800 |
| 2024/02/20 | 1,349 | 1,349 | 1,304 | 1,325 | 7,900 |
| 2024/02/19 | 1,272 | 1,320 | 1,265 | 1,320 | 16,700 |
| 2024/02/16 | 1,271 | 1,279 | 1,256 | 1,264 | 3,500 |
| 2024/02/15 | 1,285 | 1,290 | 1,264 | 1,265 | 4,400 |
| 2024/02/14 | 1,209 | 1,292 | 1,209 | 1,285 | 11,000 |
| 2024/02/13 | 1,230 | 1,239 | 1,206 | 1,225 | 5,500 |
| 2024/02/09 | 1,237 | 1,239 | 1,222 | 1,230 | 2,300 |
| 2024/02/08 | 1,248 | 1,248 | 1,236 | 1,236 | 900 |
| 2024/02/07 | 1,229 | 1,245 | 1,224 | 1,240 | 4,900 |
| 2024/02/06 | 1,230 | 1,230 | 1,204 | 1,224 | 2,000 |
| 2024/02/05 | 1,215 | 1,232 | 1,215 | 1,221 | 700 |
| 2024/02/02 | 1,209 | 1,231 | 1,197 | 1,231 | 2,900 |
| 2024/02/01 | 1,234 | 1,235 | 1,211 | 1,213 | 2,600 |
| 2024/01/31 | 1,234 | 1,234 | 1,221 | 1,227 | 2,600 |
| 2024/01/30 | 1,210 | 1,242 | 1,181 | 1,224 | 25,600 |
| 2024/01/29 | 1,200 | 1,200 | 1,165 | 1,180 | 4,700 |
| 2024/01/26 | 1,152 | 1,250 | 1,149 | 1,170 | 29,000 |
| 2024/01/25 | 1,127 | 1,165 | 1,127 | 1,165 | 5,500 |
| 2024/01/24 | 1,132 | 1,135 | 1,120 | 1,127 | 2,500 |
| 2024/01/23 | 1,119 | 1,144 | 1,102 | 1,121 | 7,200 |
| 2024/01/22 | 1,114 | 1,126 | 1,114 | 1,119 | 4,500 |
| 2024/01/19 | 1,115 | 1,118 | 1,106 | 1,114 | 2,600 |
| 2024/01/18 | 1,116 | 1,125 | 1,101 | 1,111 | 2,200 |
| 2024/01/17 | 1,110 | 1,112 | 1,107 | 1,112 | 1,300 |
| 2024/01/16 | 1,108 | 1,110 | 1,101 | 1,108 | 2,500 |
| 2024/01/15 | 1,131 | 1,135 | 1,111 | 1,113 | 7,000 |
| 2024/01/12 | 1,138 | 1,140 | 1,126 | 1,130 | 3,400 |
| 2024/01/11 | 1,135 | 1,140 | 1,128 | 1,135 | 4,200 |
| 2024/01/10 | 1,115 | 1,128 | 1,115 | 1,119 | 3,300 |
| 2024/01/09 | 1,115 | 1,162 | 1,100 | 1,127 | 7,700 |
| 2024/01/05 | 1,120 | 1,120 | 1,114 | 1,114 | 1,500 |
| 2024/01/04 | 1,116 | 1,127 | 1,113 | 1,118 | 3,200 |
| 2023/12/29 | 1,111 | 1,119 | 1,111 | 1,116 | 900 |
| 2023/12/28 | 1,103 | 1,144 | 1,103 | 1,121 | 3,300 |
| 2023/12/27 | 1,111 | 1,123 | 1,111 | 1,123 | 1,200 |
| 2023/12/26 | 1,134 | 1,134 | 1,107 | 1,122 | 2,100 |
| 2023/12/25 | 1,133 | 1,144 | 1,103 | 1,125 | 4,800 |
| 2023/12/22 | 1,115 | 1,145 | 1,110 | 1,133 | 8,700 |
| 2023/12/21 | 1,091 | 1,115 | 1,091 | 1,115 | 3,100 |
| 2023/12/20 | 1,105 | 1,122 | 1,080 | 1,093 | 14,600 |
| 2023/12/19 | 1,109 | 1,114 | 1,103 | 1,108 | 4,600 |
| 2023/12/18 | 1,114 | 1,114 | 1,100 | 1,109 | 1,700 |
| 2023/12/15 | 1,125 | 1,125 | 1,103 | 1,115 | 6,000 |
| 2023/12/14 | 1,104 | 1,118 | 1,100 | 1,109 | 7,900 |
| 2023/12/13 | 1,103 | 1,121 | 1,103 | 1,115 | 5,300 |
| 2023/12/12 | 1,122 | 1,142 | 1,103 | 1,123 | 7,300 |
| 2023/12/11 | 1,147 | 1,150 | 1,065 | 1,120 | 25,500 |
| 2023/12/08 | 1,160 | 1,160 | 1,140 | 1,142 | 9,100 |
| 2023/12/07 | 1,183 | 1,184 | 1,141 | 1,163 | 22,400 |
| 2023/12/06 | 1,206 | 1,238 | 1,176 | 1,197 | 29,600 |
| 2023/12/05 | 1,320 | 1,320 | 1,205 | 1,205 | 124,000 |
| 2023/12/04 | 1,350 | 1,350 | 1,324 | 1,350 | 91,000 |
| 2023/12/01 | 1,029 | 1,050 | 1,012 | 1,050 | 19,800 |
| 2023/11/30 | 996 | 1,028 | 996 | 1,028 | 10,100 |
| 2023/11/29 | 987 | 1,000 | 987 | 1,000 | 1,500 |
| 2023/11/28 | 996 | 1,000 | 990 | 1,000 | 2,800 |
| 2023/11/27 | 995 | 995 | 980 | 995 | 2,900 |
| 2023/11/24 | 1,000 | 1,000 | 990 | 990 | 1,100 |
| 2023/11/22 | 992 | 992 | 992 | 992 | 200 |
| 2023/11/21 | 994 | 997 | 983 | 983 | 1,900 |
| 2023/11/20 | 992 | 999 | 992 | 999 | 700 |
| 2023/11/17 | 1,000 | 1,000 | 992 | 992 | 900 |
| 2023/11/16 | 1,009 | 1,009 | 993 | 997 | 400 |
| 2023/11/15 | 999 | 1,007 | 987 | 1,007 | 3,600 |
| 2023/11/13 | 999 | 999 | 983 | 996 | 1,600 |
| 2023/11/10 | 997 | 997 | 990 | 992 | 5,300 |
| 2023/11/09 | 982 | 988 | 982 | 986 | 1,000 |
| 2023/11/08 | 985 | 985 | 980 | 982 | 1,200 |
| 2023/11/07 | 974 | 982 | 974 | 982 | 1,400 |
| 2023/11/06 | 968 | 974 | 968 | 968 | 1,200 |
| 2023/11/02 | 964 | 964 | 964 | 964 | 100 |
| 2023/11/01 | 951 | 964 | 951 | 964 | 400 |
| 2023/10/31 | 945 | 950 | 945 | 950 | 300 |
| 2023/10/30 | 945 | 946 | 945 | 946 | 700 |
| 2023/10/27 | 962 | 970 | 942 | 960 | 700 |
| 2023/10/26 | 944 | 947 | 944 | 947 | 1,300 |
| 2023/10/25 | 939 | 939 | 939 | 939 | 600 |
| 2023/10/24 | 940 | 940 | 933 | 933 | 2,200 |
| 2023/10/23 | 949 | 949 | 942 | 943 | 600 |
| 2023/10/20 | 946 | 961 | 946 | 951 | 800 |
| 2023/10/19 | 951 | 951 | 951 | 951 | 400 |
| 2023/10/18 | 951 | 951 | 951 | 951 | 100 |
| 2023/10/17 | 952 | 952 | 952 | 952 | 100 |
| 2023/10/16 | 955 | 955 | 952 | 952 | 300 |
| 2023/10/13 | 948 | 955 | 948 | 955 | 2,700 |
| 2023/10/12 | 959 | 963 | 958 | 958 | 800 |
| 2023/10/11 | 954 | 959 | 954 | 959 | 300 |
| 2023/10/10 | 951 | 955 | 951 | 955 | 1,800 |
| 2023/10/06 | 957 | 957 | 957 | 957 | 200 |
| 2023/10/05 | 950 | 957 | 949 | 957 | 2,600 |
| 2023/10/04 | 960 | 960 | 949 | 949 | 2,200 |
| 2023/10/03 | 963 | 965 | 963 | 965 | 1,800 |
| 2023/10/02 | 983 | 983 | 969 | 971 | 700 |