3816 (株)大和コンピューター の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,095 | 1,100 | 1,095 | 1,096 | 1,100 | 1,096 |
| 2024-04-25 | 1,094 | 1,117 | 1,094 | 1,117 | 900 | 1,117 |
| 2024-04-24 | 1,107 | 1,114 | 1,092 | 1,106 | 2,900 | 1,106 |
| 2024-04-23 | 1,116 | 1,116 | 1,057 | 1,106 | 3,300 | 1,106 |
| 2024-04-22 | 1,122 | 1,129 | 1,112 | 1,114 | 2,000 | 1,114 |
| 2024-04-19 | 1,123 | 1,123 | 1,078 | 1,101 | 5,100 | 1,101 |
| 2024-04-18 | 1,117 | 1,127 | 1,101 | 1,127 | 3,300 | 1,127 |
| 2024-04-17 | 1,125 | 1,127 | 1,115 | 1,117 | 1,900 | 1,117 |
| 2024-04-16 | 1,164 | 1,164 | 1,111 | 1,125 | 7,600 | 1,125 |
| 2024-04-15 | 1,168 | 1,170 | 1,165 | 1,169 | 1,200 | 1,169 |
| 2024-04-12 | 1,166 | 1,181 | 1,166 | 1,168 | 2,300 | 1,168 |
| 2024-04-11 | 1,180 | 1,180 | 1,156 | 1,165 | 5,400 | 1,165 |
| 2024-04-10 | 1,178 | 1,205 | 1,178 | 1,194 | 3,000 | 1,194 |
| 2024-04-09 | 1,187 | 1,188 | 1,157 | 1,187 | 5,700 | 1,187 |
| 2024-04-08 | 1,169 | 1,189 | 1,169 | 1,174 | 900 | 1,174 |
| 2024-04-05 | 1,189 | 1,190 | 1,168 | 1,173 | 6,200 | 1,173 |
| 2024-04-04 | 1,210 | 1,216 | 1,193 | 1,193 | 7,100 | 1,193 |
| 2024-04-03 | 1,223 | 1,227 | 1,204 | 1,213 | 4,400 | 1,213 |
| 2024-04-02 | 1,245 | 1,259 | 1,221 | 1,228 | 6,500 | 1,228 |
| 2024-04-01 | 1,286 | 1,286 | 1,231 | 1,244 | 7,300 | 1,244 |
| 2024-03-29 | 1,237 | 1,276 | 1,237 | 1,272 | 8,400 | 1,272 |
| 2024-03-28 | 1,218 | 1,231 | 1,218 | 1,229 | 9,200 | 1,229 |
| 2024-03-27 | 1,178 | 1,218 | 1,178 | 1,217 | 10,800 | 1,217 |
| 2024-03-26 | 1,167 | 1,178 | 1,167 | 1,178 | 1,500 | 1,178 |
| 2024-03-25 | 1,155 | 1,188 | 1,155 | 1,167 | 13,700 | 1,167 |
| 2024-03-22 | 1,161 | 1,169 | 1,155 | 1,157 | 9,600 | 1,157 |
| 2024-03-21 | 1,176 | 1,184 | 1,164 | 1,174 | 16,200 | 1,174 |
| 2024-03-19 | 1,192 | 1,192 | 1,166 | 1,175 | 17,300 | 1,175 |
| 2024-03-18 | 1,180 | 1,218 | 1,180 | 1,211 | 10,000 | 1,211 |
| 2024-03-15 | 1,192 | 1,203 | 1,173 | 1,193 | 2,700 | 1,193 |
| 2024-03-14 | 1,205 | 1,212 | 1,195 | 1,203 | 3,700 | 1,203 |
| 2024-03-13 | 1,201 | 1,214 | 1,187 | 1,204 | 3,700 | 1,204 |
| 2024-03-12 | 1,165 | 1,211 | 1,165 | 1,204 | 11,400 | 1,204 |
| 2024-03-11 | 1,226 | 1,226 | 1,158 | 1,162 | 19,200 | 1,162 |
| 2024-03-08 | 1,226 | 1,296 | 1,192 | 1,226 | 42,400 | 1,226 |
| 2024-03-07 | 1,260 | 1,270 | 1,225 | 1,240 | 24,600 | 1,240 |
| 2024-03-06 | 1,280 | 1,282 | 1,245 | 1,280 | 26,400 | 1,280 |
| 2024-03-05 | 1,345 | 1,382 | 1,236 | 1,291 | 64,800 | 1,291 |
| 2024-03-04 | 1,409 | 1,409 | 1,330 | 1,351 | 143,900 | 1,351 |
| 2024-03-01 | 1,499 | 1,590 | 1,498 | 1,579 | 130,100 | 1,579 |
| 2024-02-29 | 1,471 | 1,478 | 1,448 | 1,475 | 21,100 | 1,475 |
| 2024-02-28 | 1,410 | 1,489 | 1,380 | 1,453 | 49,800 | 1,453 |
| 2024-02-27 | 1,440 | 1,448 | 1,350 | 1,379 | 37,300 | 1,379 |
| 2024-02-26 | 1,351 | 1,443 | 1,311 | 1,439 | 98,800 | 1,439 |
| 2024-02-22 | 1,338 | 1,355 | 1,332 | 1,351 | 16,500 | 1,351 |
| 2024-02-21 | 1,324 | 1,336 | 1,320 | 1,336 | 4,800 | 1,336 |
| 2024-02-20 | 1,349 | 1,349 | 1,304 | 1,325 | 7,900 | 1,325 |
| 2024-02-19 | 1,272 | 1,320 | 1,265 | 1,320 | 16,700 | 1,320 |
| 2024-02-16 | 1,271 | 1,279 | 1,256 | 1,264 | 3,500 | 1,264 |
| 2024-02-15 | 1,285 | 1,290 | 1,264 | 1,265 | 4,400 | 1,265 |
| 2024-02-14 | 1,209 | 1,292 | 1,209 | 1,285 | 11,000 | 1,285 |
| 2024-02-13 | 1,230 | 1,239 | 1,206 | 1,225 | 5,500 | 1,225 |
| 2024-02-09 | 1,237 | 1,239 | 1,222 | 1,230 | 2,300 | 1,230 |
| 2024-02-08 | 1,248 | 1,248 | 1,236 | 1,236 | 900 | 1,236 |
| 2024-02-07 | 1,229 | 1,245 | 1,224 | 1,240 | 4,900 | 1,240 |
| 2024-02-06 | 1,230 | 1,230 | 1,204 | 1,224 | 2,000 | 1,224 |
| 2024-02-05 | 1,215 | 1,232 | 1,215 | 1,221 | 700 | 1,221 |
| 2024-02-02 | 1,209 | 1,231 | 1,197 | 1,231 | 2,900 | 1,231 |
| 2024-02-01 | 1,234 | 1,235 | 1,211 | 1,213 | 2,600 | 1,213 |
| 2024-01-31 | 1,234 | 1,234 | 1,221 | 1,227 | 2,600 | 1,227 |
| 2024-01-30 | 1,210 | 1,242 | 1,181 | 1,224 | 25,600 | 1,224 |
| 2024-01-29 | 1,200 | 1,200 | 1,165 | 1,180 | 4,700 | 1,180 |
| 2024-01-26 | 1,152 | 1,250 | 1,149 | 1,170 | 29,000 | 1,170 |
| 2024-01-25 | 1,127 | 1,165 | 1,127 | 1,165 | 5,500 | 1,165 |
| 2024-01-24 | 1,132 | 1,135 | 1,120 | 1,127 | 2,500 | 1,127 |
| 2024-01-23 | 1,119 | 1,144 | 1,102 | 1,121 | 7,200 | 1,121 |
| 2024-01-22 | 1,114 | 1,126 | 1,114 | 1,119 | 4,500 | 1,119 |
| 2024-01-19 | 1,115 | 1,118 | 1,106 | 1,114 | 2,600 | 1,114 |
| 2024-01-18 | 1,116 | 1,125 | 1,101 | 1,111 | 2,200 | 1,111 |
| 2024-01-17 | 1,110 | 1,112 | 1,107 | 1,112 | 1,300 | 1,112 |
| 2024-01-16 | 1,108 | 1,110 | 1,101 | 1,108 | 2,500 | 1,108 |
| 2024-01-15 | 1,131 | 1,135 | 1,111 | 1,113 | 7,000 | 1,113 |
| 2024-01-12 | 1,138 | 1,140 | 1,126 | 1,130 | 3,400 | 1,130 |
| 2024-01-11 | 1,135 | 1,140 | 1,128 | 1,135 | 4,200 | 1,135 |
| 2024-01-10 | 1,115 | 1,128 | 1,115 | 1,119 | 3,300 | 1,119 |
| 2024-01-09 | 1,115 | 1,162 | 1,100 | 1,127 | 7,700 | 1,127 |
| 2024-01-05 | 1,120 | 1,120 | 1,114 | 1,114 | 1,500 | 1,114 |
| 2024-01-04 | 1,116 | 1,127 | 1,113 | 1,118 | 3,200 | 1,118 |
分割・併合履歴 ： [2020-07-30]1株→1.2株 [2019-07-30]1株→1.1株 [2018-07-27]1株→1.1株 [2017-07-27]1株→1.1株 [2016-07-27]1株→1.2株 [2015-01-28]1株→1.5株 [2013-04-25]1株→1.5株
