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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,155 | 1,157 | 1,145 | 1,145 | 1,600 |
| 2016/12/29 | 1,157 | 1,157 | 1,157 | 1,157 | 100 |
| 2016/12/28 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2016/12/27 | 1,162 | 1,162 | 1,146 | 1,158 | 3,800 |
| 2016/12/26 | 1,172 | 1,172 | 1,151 | 1,162 | 3,300 |
| 2016/12/22 | 1,175 | 1,175 | 1,165 | 1,172 | 300 |
| 2016/12/21 | 1,158 | 1,172 | 1,158 | 1,172 | 2,300 |
| 2016/12/20 | 1,153 | 1,163 | 1,151 | 1,163 | 800 |
| 2016/12/16 | 1,152 | 1,166 | 1,152 | 1,158 | 1,200 |
| 2016/12/15 | 1,170 | 1,170 | 1,155 | 1,157 | 2,800 |
| 2016/12/14 | 1,167 | 1,185 | 1,167 | 1,171 | 700 |
| 2016/12/13 | 1,180 | 1,185 | 1,180 | 1,184 | 900 |
| 2016/12/12 | 1,190 | 1,193 | 1,168 | 1,170 | 2,000 |
| 2016/12/09 | 1,173 | 1,177 | 1,170 | 1,170 | 1,100 |
| 2016/12/08 | 1,195 | 1,195 | 1,171 | 1,171 | 1,500 |
| 2016/12/07 | 1,162 | 1,168 | 1,162 | 1,168 | 1,100 |
| 2016/12/06 | 1,186 | 1,186 | 1,157 | 1,162 | 1,400 |
| 2016/12/05 | 1,150 | 1,187 | 1,150 | 1,171 | 700 |
| 2016/12/02 | 1,168 | 1,168 | 1,158 | 1,158 | 3,800 |
| 2016/12/01 | 1,193 | 1,215 | 1,167 | 1,168 | 12,500 |
| 2016/11/30 | 1,172 | 1,190 | 1,167 | 1,188 | 4,500 |
| 2016/11/29 | 1,185 | 1,188 | 1,157 | 1,172 | 5,800 |
| 2016/11/28 | 1,157 | 1,185 | 1,157 | 1,185 | 13,800 |
| 2016/11/25 | 1,142 | 1,160 | 1,101 | 1,160 | 14,600 |
| 2016/11/24 | 1,146 | 1,151 | 1,141 | 1,143 | 1,100 |
| 2016/11/22 | 1,156 | 1,156 | 1,143 | 1,143 | 1,600 |
| 2016/11/21 | 1,133 | 1,147 | 1,133 | 1,137 | 3,600 |
| 2016/11/18 | 1,120 | 1,134 | 1,119 | 1,134 | 2,900 |
| 2016/11/17 | 1,106 | 1,123 | 1,091 | 1,123 | 3,000 |
| 2016/11/16 | 1,085 | 1,100 | 1,082 | 1,096 | 2,500 |
| 2016/11/15 | 1,081 | 1,090 | 1,081 | 1,085 | 1,400 |
| 2016/11/14 | 1,072 | 1,090 | 1,063 | 1,079 | 2,600 |
| 2016/11/11 | 1,070 | 1,079 | 1,070 | 1,071 | 1,700 |
| 2016/11/10 | 1,092 | 1,098 | 1,075 | 1,075 | 8,000 |
| 2016/11/09 | 1,076 | 1,093 | 1,020 | 1,040 | 9,200 |
| 2016/11/08 | 1,075 | 1,085 | 1,073 | 1,073 | 4,900 |
| 2016/11/07 | 1,089 | 1,089 | 1,056 | 1,070 | 1,400 |
| 2016/11/04 | 1,079 | 1,079 | 1,032 | 1,059 | 6,200 |
| 2016/11/02 | 1,098 | 1,098 | 1,085 | 1,085 | 2,700 |
| 2016/11/01 | 1,099 | 1,100 | 1,080 | 1,098 | 5,200 |
| 2016/10/31 | 1,100 | 1,107 | 1,080 | 1,095 | 6,000 |
| 2016/10/28 | 1,112 | 1,115 | 1,086 | 1,093 | 6,200 |
| 2016/10/27 | 1,120 | 1,120 | 1,100 | 1,115 | 3,400 |
| 2016/10/26 | 1,110 | 1,150 | 1,110 | 1,127 | 6,000 |
| 2016/10/25 | 1,130 | 1,140 | 1,060 | 1,108 | 12,400 |
| 2016/10/24 | 1,161 | 1,161 | 1,120 | 1,160 | 10,600 |
| 2016/10/21 | 1,181 | 1,181 | 1,167 | 1,167 | 5,100 |
| 2016/10/20 | 1,205 | 1,205 | 1,180 | 1,180 | 2,300 |
| 2016/10/19 | 1,208 | 1,210 | 1,180 | 1,184 | 5,800 |
| 2016/10/18 | 1,174 | 1,226 | 1,166 | 1,188 | 5,400 |
| 2016/10/17 | 1,166 | 1,196 | 1,160 | 1,161 | 5,100 |
| 2016/10/14 | 1,196 | 1,196 | 1,157 | 1,159 | 5,800 |
| 2016/10/13 | 1,176 | 1,197 | 1,170 | 1,185 | 3,000 |
| 2016/10/12 | 1,198 | 1,208 | 1,172 | 1,182 | 5,600 |
| 2016/10/11 | 1,205 | 1,225 | 1,186 | 1,192 | 8,600 |
| 2016/10/07 | 1,220 | 1,220 | 1,207 | 1,215 | 3,500 |
| 2016/10/06 | 1,212 | 1,246 | 1,210 | 1,212 | 14,600 |
| 2016/10/05 | 1,205 | 1,250 | 1,170 | 1,210 | 18,500 |
| 2016/10/04 | 1,187 | 1,204 | 1,152 | 1,182 | 10,600 |
| 2016/10/03 | 1,225 | 1,227 | 1,180 | 1,196 | 13,800 |
| 2016/09/30 | 1,258 | 1,274 | 1,219 | 1,231 | 18,600 |
| 2016/09/29 | 1,227 | 1,298 | 1,210 | 1,296 | 20,100 |
| 2016/09/28 | 1,277 | 1,285 | 1,203 | 1,223 | 46,000 |
| 2016/09/27 | 1,214 | 1,408 | 1,206 | 1,351 | 129,300 |
| 2016/09/26 | 1,150 | 1,432 | 1,150 | 1,364 | 322,300 |
| 2016/09/23 | 1,037 | 1,133 | 1,036 | 1,133 | 48,300 |
| 2016/09/21 | 1,039 | 1,039 | 1,032 | 1,032 | 4,500 |
| 2016/09/20 | 1,043 | 1,045 | 1,035 | 1,035 | 2,200 |
| 2016/09/16 | 1,034 | 1,046 | 1,030 | 1,043 | 4,200 |
| 2016/09/15 | 1,033 | 1,034 | 1,031 | 1,034 | 2,600 |
| 2016/09/14 | 1,034 | 1,038 | 1,034 | 1,034 | 5,300 |
| 2016/09/13 | 1,035 | 1,046 | 1,033 | 1,035 | 25,700 |
| 2016/09/12 | 1,054 | 1,070 | 1,054 | 1,061 | 12,500 |
| 2016/09/09 | 1,116 | 1,116 | 1,100 | 1,104 | 3,400 |
| 2016/09/08 | 1,127 | 1,128 | 1,116 | 1,116 | 2,300 |
| 2016/09/07 | 1,122 | 1,134 | 1,116 | 1,126 | 3,900 |
| 2016/09/06 | 1,111 | 1,130 | 1,109 | 1,122 | 4,100 |
| 2016/09/05 | 1,162 | 1,162 | 1,075 | 1,105 | 17,500 |
| 2016/09/02 | 1,193 | 1,193 | 1,173 | 1,192 | 900 |
| 2016/09/01 | 1,166 | 1,194 | 1,166 | 1,193 | 500 |
| 2016/08/31 | 1,157 | 1,157 | 1,157 | 1,157 | 600 |
| 2016/08/29 | 1,168 | 1,208 | 1,157 | 1,157 | 400 |
| 2016/08/25 | 1,151 | 1,182 | 1,151 | 1,151 | 1,100 |
| 2016/08/24 | 1,151 | 1,151 | 1,151 | 1,151 | 200 |
| 2016/08/23 | 1,139 | 1,151 | 1,139 | 1,151 | 900 |
| 2016/08/22 | 1,136 | 1,140 | 1,133 | 1,136 | 3,400 |
| 2016/08/19 | 1,136 | 1,166 | 1,136 | 1,166 | 200 |
| 2016/08/18 | 1,133 | 1,155 | 1,133 | 1,155 | 500 |
| 2016/08/17 | 1,180 | 1,185 | 1,180 | 1,185 | 200 |
| 2016/08/15 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2016/08/12 | 1,205 | 1,205 | 1,205 | 1,205 | 200 |
| 2016/08/10 | 1,194 | 1,194 | 1,176 | 1,180 | 800 |
| 2016/08/09 | 1,163 | 1,165 | 1,163 | 1,164 | 1,200 |
| 2016/08/08 | 1,160 | 1,162 | 1,160 | 1,162 | 500 |
| 2016/08/05 | 1,152 | 1,156 | 1,152 | 1,155 | 1,600 |
| 2016/08/04 | 1,185 | 1,225 | 1,144 | 1,152 | 2,800 |
| 2016/08/03 | 1,177 | 1,193 | 1,122 | 1,122 | 3,400 |
| 2016/08/02 | 1,189 | 1,195 | 1,189 | 1,194 | 600 |
| 2016/08/01 | 1,185 | 1,187 | 1,185 | 1,187 | 200 |
| 2016/07/29 | 1,210 | 1,215 | 1,210 | 1,215 | 600 |
| 2016/07/28 | 1,209 | 1,209 | 1,190 | 1,190 | 2,200 |
| 2016/07/27 | 1,256 | 1,258 | 1,122 | 1,209 | 9,100 |
| 2016/07/27 | 1 -> 1.20 分割 | ||||
| 2016/07/26 | 1,450 | 1,530 | 1,450 | 1,508 | 4,900 |
| 2016/07/25 | 1,424 | 1,480 | 1,422 | 1,480 | 5,200 |
| 2016/07/22 | 1,451 | 1,498 | 1,440 | 1,440 | 3,400 |
| 2016/07/21 | 1,448 | 1,476 | 1,448 | 1,454 | 2,600 |
| 2016/07/20 | 1,456 | 1,467 | 1,451 | 1,451 | 1,800 |
| 2016/07/19 | 1,528 | 1,528 | 1,450 | 1,473 | 2,100 |
| 2016/07/15 | 1,516 | 1,522 | 1,470 | 1,470 | 5,400 |
| 2016/07/14 | 1,553 | 1,723 | 1,500 | 1,510 | 57,300 |
| 2016/07/13 | 1,434 | 1,462 | 1,420 | 1,423 | 3,400 |
| 2016/07/12 | 1,432 | 1,434 | 1,392 | 1,392 | 2,200 |
| 2016/07/11 | 1,400 | 1,450 | 1,400 | 1,432 | 2,100 |
| 2016/07/08 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2016/07/07 | 1,466 | 1,480 | 1,400 | 1,400 | 2,900 |
| 2016/07/06 | 1,477 | 1,493 | 1,440 | 1,440 | 4,900 |
| 2016/07/05 | 1,506 | 1,548 | 1,450 | 1,450 | 1,900 |
| 2016/07/04 | 1,461 | 1,555 | 1,460 | 1,533 | 3,900 |
| 2016/07/01 | 1,455 | 1,455 | 1,417 | 1,431 | 900 |
| 2016/06/30 | 1,392 | 1,445 | 1,392 | 1,425 | 1,800 |
| 2016/06/29 | 1,360 | 1,405 | 1,347 | 1,405 | 3,000 |
| 2016/06/28 | 1,376 | 1,406 | 1,331 | 1,366 | 4,300 |
| 2016/06/27 | 1,266 | 1,296 | 1,266 | 1,286 | 1,900 |
| 2016/06/24 | 1,342 | 1,351 | 1,258 | 1,266 | 4,600 |
| 2016/06/23 | 1,405 | 1,405 | 1,335 | 1,391 | 1,500 |
| 2016/06/22 | 1,355 | 1,360 | 1,300 | 1,315 | 2,900 |
| 2016/06/21 | 1,320 | 1,340 | 1,320 | 1,340 | 400 |
| 2016/06/20 | 1,276 | 1,435 | 1,276 | 1,350 | 3,800 |
| 2016/06/17 | 1,390 | 1,402 | 1,253 | 1,267 | 2,600 |
| 2016/06/16 | 1,480 | 1,480 | 1,347 | 1,348 | 1,700 |
| 2016/06/15 | 1,434 | 1,500 | 1,401 | 1,452 | 3,200 |
| 2016/06/14 | 1,501 | 1,501 | 1,290 | 1,290 | 4,700 |
| 2016/06/13 | 1,572 | 1,572 | 1,530 | 1,530 | 1,200 |
| 2016/06/10 | 1,576 | 1,585 | 1,576 | 1,582 | 1,100 |
| 2016/06/09 | 1,580 | 1,580 | 1,570 | 1,570 | 1,000 |
| 2016/06/08 | 1,600 | 1,610 | 1,577 | 1,610 | 400 |
| 2016/06/07 | 1,580 | 1,581 | 1,571 | 1,571 | 1,300 |
| 2016/06/06 | 1,581 | 1,581 | 1,580 | 1,581 | 600 |
| 2016/06/03 | 1,591 | 1,591 | 1,585 | 1,585 | 2,000 |
| 2016/06/02 | 1,630 | 1,630 | 1,599 | 1,600 | 1,400 |
| 2016/06/01 | 1,645 | 1,650 | 1,605 | 1,620 | 2,100 |
| 2016/05/31 | 1,600 | 1,665 | 1,600 | 1,620 | 1,700 |
| 2016/05/30 | 1,570 | 1,601 | 1,523 | 1,591 | 14,400 |
| 2016/05/27 | 1,680 | 1,700 | 1,680 | 1,690 | 900 |
| 2016/05/26 | 1,687 | 1,687 | 1,663 | 1,663 | 700 |
| 2016/05/25 | 1,683 | 1,701 | 1,654 | 1,685 | 1,700 |
| 2016/05/24 | 1,704 | 1,735 | 1,695 | 1,700 | 500 |
| 2016/05/23 | 1,721 | 1,761 | 1,721 | 1,744 | 1,400 |
| 2016/05/20 | 1,629 | 1,713 | 1,629 | 1,713 | 1,800 |
| 2016/05/19 | 1,560 | 1,635 | 1,560 | 1,628 | 1,700 |
| 2016/05/18 | 1,635 | 1,660 | 1,576 | 1,600 | 3,600 |
| 2016/05/17 | 1,730 | 1,730 | 1,630 | 1,670 | 3,900 |
| 2016/05/16 | 1,732 | 1,762 | 1,731 | 1,750 | 1,300 |
| 2016/05/13 | 1,775 | 1,775 | 1,716 | 1,750 | 3,000 |
| 2016/05/12 | 1,917 | 1,917 | 1,800 | 1,802 | 2,300 |
| 2016/05/11 | 1,929 | 1,947 | 1,901 | 1,902 | 8,100 |
| 2016/05/10 | 1,949 | 1,949 | 1,822 | 1,898 | 11,800 |
| 2016/05/09 | 1,860 | 1,927 | 1,840 | 1,920 | 13,000 |
| 2016/05/06 | 1,777 | 1,857 | 1,777 | 1,840 | 13,100 |
| 2016/05/02 | 1,748 | 1,866 | 1,737 | 1,775 | 10,300 |
| 2016/04/28 | 1,769 | 1,769 | 1,746 | 1,754 | 4,400 |
| 2016/04/27 | 1,733 | 1,771 | 1,733 | 1,761 | 6,700 |
| 2016/04/26 | 1,720 | 1,829 | 1,720 | 1,761 | 23,800 |
| 2016/04/25 | 1,720 | 1,919 | 1,720 | 1,720 | 49,700 |
| 2016/04/22 | 1,606 | 1,645 | 1,606 | 1,640 | 5,700 |
| 2016/04/21 | 1,601 | 1,629 | 1,601 | 1,627 | 4,600 |
| 2016/04/20 | 1,629 | 1,629 | 1,580 | 1,587 | 3,300 |
| 2016/04/19 | 1,560 | 1,598 | 1,560 | 1,572 | 2,400 |
| 2016/04/18 | 1,567 | 1,581 | 1,552 | 1,571 | 3,800 |
| 2016/04/15 | 1,553 | 1,598 | 1,553 | 1,574 | 5,700 |
| 2016/04/14 | 1,585 | 1,585 | 1,551 | 1,575 | 4,800 |
| 2016/04/13 | 1,625 | 1,625 | 1,540 | 1,585 | 6,200 |
| 2016/04/12 | 1,576 | 1,640 | 1,569 | 1,585 | 12,400 |
| 2016/04/11 | 1,559 | 1,594 | 1,517 | 1,568 | 10,800 |
| 2016/04/08 | 1,476 | 1,687 | 1,463 | 1,556 | 71,900 |
| 2016/04/07 | 1,595 | 1,597 | 1,479 | 1,479 | 79,400 |
| 2016/04/06 | 2,183 | 2,335 | 1,612 | 1,635 | 382,800 |
| 2016/04/05 | 1,993 | 1,993 | 1,993 | 1,993 | 8,600 |
| 2016/04/04 | 1,593 | 1,593 | 1,593 | 1,593 | 3,500 |
| 2016/04/01 | 1,310 | 1,310 | 1,285 | 1,293 | 3,300 |
| 2016/03/31 | 1,321 | 1,321 | 1,306 | 1,306 | 500 |
| 2016/03/30 | 1,313 | 1,320 | 1,305 | 1,305 | 2,500 |
| 2016/03/29 | 1,320 | 1,323 | 1,307 | 1,313 | 1,800 |
| 2016/03/28 | 1,328 | 1,328 | 1,308 | 1,308 | 1,200 |
| 2016/03/25 | 1,328 | 1,328 | 1,306 | 1,306 | 800 |
| 2016/03/24 | 1,307 | 1,318 | 1,307 | 1,318 | 1,600 |
| 2016/03/23 | 1,325 | 1,325 | 1,318 | 1,318 | 300 |
| 2016/03/22 | 1,334 | 1,334 | 1,303 | 1,327 | 3,300 |
| 2016/03/18 | 1,321 | 1,329 | 1,307 | 1,320 | 1,600 |
| 2016/03/17 | 1,339 | 1,350 | 1,320 | 1,321 | 1,100 |
| 2016/03/16 | 1,310 | 1,350 | 1,310 | 1,348 | 1,100 |
| 2016/03/15 | 1,330 | 1,340 | 1,299 | 1,340 | 3,400 |
| 2016/03/14 | 1,288 | 1,348 | 1,285 | 1,336 | 2,700 |
| 2016/03/11 | 1,300 | 1,300 | 1,270 | 1,272 | 1,200 |
| 2016/03/10 | 1,295 | 1,300 | 1,295 | 1,300 | 600 |
| 2016/03/09 | 1,285 | 1,285 | 1,263 | 1,283 | 700 |
| 2016/03/08 | 1,322 | 1,324 | 1,296 | 1,296 | 2,300 |
| 2016/03/07 | 1,358 | 1,364 | 1,320 | 1,320 | 2,400 |
| 2016/03/04 | 1,350 | 1,355 | 1,345 | 1,345 | 800 |
| 2016/03/03 | 1,418 | 1,435 | 1,355 | 1,355 | 6,000 |
| 2016/03/02 | 1,370 | 1,388 | 1,308 | 1,388 | 2,400 |
| 2016/03/01 | 1,298 | 1,327 | 1,252 | 1,327 | 1,600 |
| 2016/02/29 | 1,304 | 1,349 | 1,304 | 1,328 | 4,300 |
| 2016/02/26 | 1,298 | 1,400 | 1,270 | 1,394 | 5,100 |
| 2016/02/25 | 1,265 | 1,307 | 1,250 | 1,307 | 1,000 |
| 2016/02/24 | 1,304 | 1,304 | 1,259 | 1,270 | 1,900 |
| 2016/02/23 | 1,400 | 1,431 | 1,323 | 1,334 | 10,700 |
| 2016/02/22 | 1,191 | 1,410 | 1,166 | 1,395 | 11,800 |
| 2016/02/19 | 1,167 | 1,191 | 1,154 | 1,191 | 2,300 |
| 2016/02/18 | 1,160 | 1,173 | 1,130 | 1,173 | 3,500 |
| 2016/02/17 | 1,080 | 1,124 | 1,080 | 1,100 | 12,100 |
| 2016/02/16 | 1,130 | 1,190 | 1,069 | 1,140 | 6,000 |
| 2016/02/15 | 1,095 | 1,140 | 1,062 | 1,100 | 5,200 |
| 2016/02/12 | 1,030 | 1,068 | 990 | 1,005 | 18,100 |
| 2016/02/10 | 1,415 | 1,449 | 1,216 | 1,225 | 9,900 |
| 2016/02/09 | 1,338 | 1,445 | 1,338 | 1,445 | 1,100 |
| 2016/02/08 | 1,319 | 1,450 | 1,319 | 1,450 | 3,100 |
| 2016/02/05 | 1,415 | 1,450 | 1,399 | 1,409 | 1,500 |
| 2016/02/04 | 1,371 | 1,460 | 1,371 | 1,420 | 2,900 |
| 2016/02/03 | 1,455 | 1,499 | 1,427 | 1,431 | 2,600 |
| 2016/02/02 | 1,507 | 1,539 | 1,467 | 1,485 | 2,000 |
| 2016/02/01 | 1,461 | 1,539 | 1,461 | 1,507 | 5,100 |
| 2016/01/29 | 1,340 | 1,452 | 1,333 | 1,400 | 9,000 |
| 2016/01/28 | 1,335 | 1,395 | 1,335 | 1,390 | 3,900 |
| 2016/01/27 | 1,365 | 1,444 | 1,330 | 1,360 | 2,300 |
| 2016/01/26 | 1,289 | 1,340 | 1,270 | 1,335 | 1,200 |
| 2016/01/25 | 1,275 | 1,345 | 1,275 | 1,300 | 3,000 |
| 2016/01/22 | 1,228 | 1,268 | 1,220 | 1,265 | 4,800 |
| 2016/01/21 | 1,246 | 1,305 | 1,213 | 1,213 | 3,400 |
| 2016/01/20 | 1,397 | 1,408 | 1,271 | 1,276 | 10,100 |
| 2016/01/19 | 1,370 | 1,469 | 1,370 | 1,392 | 3,500 |
| 2016/01/18 | 1,350 | 1,385 | 1,350 | 1,353 | 3,500 |
| 2016/01/15 | 1,430 | 1,462 | 1,398 | 1,398 | 3,000 |
| 2016/01/14 | 1,435 | 1,435 | 1,390 | 1,400 | 2,200 |
| 2016/01/13 | 1,400 | 1,461 | 1,400 | 1,461 | 2,100 |
| 2016/01/12 | 1,488 | 1,488 | 1,367 | 1,367 | 6,500 |
| 2016/01/08 | 1,492 | 1,500 | 1,456 | 1,500 | 3,000 |
| 2016/01/07 | 1,522 | 1,522 | 1,451 | 1,520 | 5,800 |
| 2016/01/06 | 1,565 | 1,565 | 1,522 | 1,524 | 900 |
| 2016/01/05 | 1,507 | 1,579 | 1,505 | 1,525 | 4,800 |
| 2016/01/04 | 1,580 | 1,619 | 1,531 | 1,557 | 4,900 |