日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 850 850 850 850 100
2009/12/29 854 855 850 855 400
2009/12/28 884 884 884 884 2,400
2009/12/25 866 866 864 864 400
2009/12/24 872 872 869 870 500
2009/12/22 875 875 875 875 300
2009/12/18 876 879 876 879 300
2009/12/17 870 880 870 880 900
2009/12/16 882 882 880 880 200
2009/12/15 889 890 889 890 300
2009/12/14 890 890 890 890 300
2009/12/11 880 880 880 880 200
2009/12/10 883 885 882 885 1,900
2009/12/09 894 899 894 899 400
2009/12/08 895 900 894 900 600
2009/12/07 900 900 895 895 300
2009/12/03 892 900 892 900 900
2009/12/01 900 900 900 900 100
2009/11/30 900 900 900 900 200
2009/11/26 927 927 927 927 200
2009/11/24 957 957 957 957 300
2009/11/18 958 958 958 958 600
2009/11/12 1,030 1,030 1,030 1,030 200
2009/11/10 992 1,010 992 1,010 3,000
2009/11/09 1,010 1,030 1,010 1,030 400
2009/11/06 990 990 990 990 100
2009/11/05 983 990 983 990 500
2009/11/04 962 984 962 983 300
2009/11/02 970 970 960 960 200
2009/10/29 970 970 970 970 100
2009/10/28 970 970 970 970 100
2009/10/27 970 980 970 970 600
2009/10/26 970 970 970 970 200
2009/10/13 1,035 1,055 1,035 1,055 1,300
2009/10/09 1,000 1,039 1,000 1,039 300
2009/10/07 939 939 939 939 400
2009/10/02 950 950 940 940 600
2009/09/18 990 990 950 950 400
2009/09/14 1,000 1,000 1,000 1,000 300
2009/09/11 960 960 960 960 400
2009/09/10 952 952 952 952 1,300
2009/09/09 960 960 960 960 1,000
2009/09/08 970 970 970 970 300
2009/09/07 970 970 970 970 100
2009/09/02 999 999 999 999 100
2009/08/26 999 999 999 999 300
2009/08/24 1,020 1,020 1,000 1,020 1,200
2009/08/21 1,081 1,081 1,060 1,060 400
2009/08/20 1,080 1,080 1,080 1,080 100
2009/08/18 1,080 1,080 1,080 1,080 100
2009/08/12 1,119 1,119 1,119 1,119 200
2009/08/10 1,099 1,099 1,095 1,099 1,400
2009/08/07 1,102 1,120 1,100 1,110 1,100
2009/08/06 1,080 1,098 1,080 1,098 200
2009/08/04 1,052 1,052 1,052 1,052 100
2009/08/03 1,072 1,072 1,072 1,072 100
2009/07/30 1,072 1,072 1,072 1,072 100
2009/07/29 1,052 1,072 1,052 1,072 200
2009/07/28 1,120 1,120 1,010 1,015 1,100
2009/07/27 1,159 1,160 1,134 1,160 500
2009/07/24 1,171 1,171 1,135 1,135 500
2009/07/22 1,207 1,207 1,207 1,207 1,500
2009/07/21 1,134 1,150 1,134 1,150 1,000
2009/07/17 1,090 1,090 1,080 1,080 500
2009/07/16 1,088 1,091 1,088 1,090 300
2009/07/15 1,072 1,107 1,072 1,107 200
2009/07/14 1,140 1,140 1,080 1,080 400
2009/07/13 1,180 1,180 1,150 1,150 700
2009/07/10 1,130 1,160 1,130 1,160 1,300
2009/07/09 1,190 1,190 1,150 1,150 1,100
2009/07/08 1,175 1,195 1,175 1,195 400
2009/07/07 1,200 1,200 1,160 1,200 800
2009/07/06 1,170 1,240 1,169 1,240 1,700
2009/07/03 1,130 1,199 1,130 1,199 800
2009/07/02 1,070 1,110 1,070 1,110 300
2009/07/01 1,080 1,080 1,080 1,080 100
2009/06/29 1,080 1,080 1,040 1,040 800
2009/06/26 1,000 1,020 1,000 1,020 200
2009/06/25 1,000 1,000 990 990 200
2009/06/24 990 990 980 980 500
2009/06/23 1,000 1,000 977 977 1,100
2009/06/22 1,020 1,020 1,020 1,020 100
2009/06/17 990 990 990 990 100
2009/06/16 970 990 966 990 400
2009/06/15 990 1,000 990 1,000 400
2009/06/12 990 990 990 990 200
2009/06/10 970 970 970 970 1,100
2009/06/09 915 960 915 960 900
2009/06/08 904 920 904 915 600
2009/06/05 895 895 895 895 100
2009/06/04 861 861 860 860 200
2009/06/03 861 861 861 861 100
2009/06/01 831 850 831 850 200
2009/05/29 820 823 820 823 300
2009/05/27 800 800 800 800 100
2009/05/26 785 785 785 785 400
2009/05/25 779 780 779 780 300
2009/05/22 749 749 749 749 100
2009/05/12 783 783 783 783 300
2009/05/11 774 775 774 775 1,500
2009/05/08 746 785 746 785 1,400
2009/05/07 726 726 726 726 100
2009/05/01 720 720 719 719 500
2009/04/30 733 733 715 715 700
2009/04/28 733 735 733 735 200
2009/04/27 737 737 735 735 400
2009/04/23 734 750 730 750 500
2009/04/17 754 754 744 744 400
2009/04/15 764 764 764 764 400
2009/04/13 804 804 804 804 400
2009/04/10 784 784 784 784 1,500
2009/04/09 754 764 754 764 400
2009/04/08 743 760 743 760 200
2009/04/06 750 750 750 750 300
2009/04/01 760 760 760 760 100
2009/03/31 760 760 760 760 100
2009/03/30 725 725 720 720 600
2009/03/26 749 749 735 735 600
2009/03/24 790 790 790 790 100
2009/03/23 730 750 730 750 300
2009/03/19 735 735 730 730 600
2009/03/16 745 745 745 745 100
2009/03/13 796 796 796 796 100
2009/03/12 798 798 798 798 300
2009/03/10 787 787 787 787 1,400
2009/03/09 755 757 755 757 900
2009/03/05 750 751 750 751 200
2009/03/02 750 750 750 750 100
2009/02/27 770 770 750 750 200
2009/02/23 810 810 810 810 100
2009/02/19 811 811 811 811 200
2009/02/18 811 811 800 811 400
2009/02/17 811 811 811 811 200
2009/02/16 811 811 811 811 200
2009/02/13 814 814 811 811 300
2009/02/12 821 821 811 811 600
2009/02/10 813 813 813 813 1,500
2009/02/09 805 806 803 803 600
2009/02/06 802 802 801 801 200
2009/02/04 800 800 800 800 500
2009/02/03 800 800 800 800 1,100
2009/02/02 800 800 800 800 900
2009/01/29 812 812 800 800 1,300
2009/01/27 814 814 814 814 200
2009/01/26 824 824 824 824 100
2009/01/23 863 863 863 863 200
2009/01/22 859 863 859 863 300
2009/01/21 860 860 855 859 500
2009/01/20 843 863 843 863 300
2009/01/15 851 851 831 831 400
2009/01/14 851 851 851 851 200
2009/01/13 854 854 850 852 2,000
2009/01/09 845 846 844 844 600
2009/01/08 852 852 842 842 500
2009/01/07 850 852 850 852 200
2009/01/06 850 850 850 850 300
2009/01/05 825 825 825 825 200

このページの先頭へ