3816 (株)大和コンピューターの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-24	861	861	861	861	500	199.66
2010-12-22	936	936	936	936	2,300	217.05
2010-12-21	892	892	892	892	100	206.84
2010-12-20	850	850	850	850	100	197.10
2010-12-17	910	910	910	910	400	211.02
2010-12-13	940	940	940	940	400	217.97
2010-12-10	940	940	940	940	800	217.97
2010-12-09	910	910	910	910	200	211.02
2010-11-24	848	848	848	848	200	196.64
2010-11-22	860	860	860	860	100	199.42
2010-11-12	949	949	949	949	300	220.06
2010-11-11	924	949	924	949	2,700	220.06
2010-11-10	880	880	880	880	900	204.06
2010-11-09	839	839	839	839	100	194.55
2010-11-08	809	809	809	809	100	187.60
2010-11-01	809	809	809	809	100	187.60
2010-10-28	810	810	810	810	100	187.83
2010-10-18	800	800	800	800	100	185.51
2010-10-13	805	805	805	805	100	186.67
2010-10-12	850	850	850	850	1,200	197.10
2010-10-08	800	820	800	820	700	190.15
2010-10-01	780	780	780	780	100	180.87
2010-09-30	765	780	765	780	300	180.87
2010-09-28	810	810	810	810	100	187.83
2010-09-27	840	840	825	825	200	191.31
2010-09-24	795	811	795	811	200	188.06
2010-09-22	810	810	810	810	100	187.83
2010-09-21	825	825	825	825	100	191.31
2010-09-14	800	800	800	800	500	185.51
2010-09-13	859	859	859	859	300	199.19
2010-09-10	799	829	799	829	1,000	192.24
2010-09-09	798	799	790	799	300	185.28
2010-09-08	790	798	790	798	300	185.05
2010-09-07	765	780	762	780	700	180.87
2010-09-06	780	780	780	780	300	180.87
2010-09-03	810	810	762	778	1,900	180.41
2010-08-25	790	790	790	790	100	183.19
2010-08-24	820	820	820	820	300	190.15
2010-08-23	800	800	800	800	300	185.51
2010-08-12	855	855	855	855	400	198.26
2010-08-10	854	855	854	855	1,000	198.26
2010-08-09	850	855	850	855	500	198.26
2010-08-06	850	855	850	855	400	198.26
2010-08-05	850	850	850	850	100	197.10
2010-08-03	845	845	845	845	100	195.95
2010-08-02	888	888	850	860	1,100	199.42
2010-07-30	889	889	888	888	700	205.92
2010-07-29	930	945	900	945	800	219.13
2010-07-28	950	960	950	960	300	222.61
2010-07-27	1,030	1,030	1,015	1,015	200	235.37
2010-07-26	1,039	1,039	1,039	1,039	1,700	240.93
2010-07-23	980	990	980	990	300	229.57
2010-07-21	980	980	980	980	200	227.25
2010-07-16	985	990	985	990	300	229.57
2010-07-15	985	985	985	985	100	228.41
2010-07-14	980	980	980	980	300	227.25
2010-07-12	1,019	1,019	1,000	1,000	1,900	231.89
2010-07-09	985	1,000	985	1,000	1,200	231.89
2010-07-08	980	980	980	980	200	227.25
2010-07-07	979	979	979	979	200	227.02
2010-07-02	990	990	990	990	300	229.57
2010-07-01	991	991	990	990	400	229.57
2010-06-29	990	990	990	990	500	229.57
2010-06-22	980	980	980	980	100	227.25
2010-06-15	1,010	1,010	1,000	1,000	600	231.89
2010-06-14	1,099	1,099	1,099	1,099	300	254.84
2010-06-10	1,099	1,099	1,059	1,059	1,200	245.57
2010-06-09	981	1,119	978	1,119	500	259.48
2010-06-08	990	990	990	990	100	229.57
2010-06-02	966	966	966	966	100	224
2010-06-01	996	996	996	996	100	230.96
2010-05-20	960	1,000	960	1,000	300	231.89
2010-05-13	1,065	1,065	1,065	1,065	100	246.96
2010-05-12	1,103	1,103	1,103	1,103	200	255.77
2010-05-10	1,102	1,102	1,102	1,102	700	255.54
2010-05-07	990	1,104	990	1,104	400	256
2010-05-06	1,049	1,049	1,045	1,045	200	242.32
2010-04-28	1,040	1,049	1,040	1,049	200	243.25
2010-04-27	1,040	1,050	1,040	1,040	600	241.16
2010-04-23	1,050	1,050	1,050	1,050	100	243.48
2010-04-22	962	962	962	962	200	223.08
2010-04-21	1,040	1,050	1,040	1,050	700	243.48
2010-04-20	995	995	995	995	200	230.73
2010-04-19	960	960	960	960	100	222.61
2010-04-14	1,010	1,010	1,010	1,010	100	234.21
2010-04-13	993	1,030	993	1,010	900	234.21
2010-04-12	981	981	981	981	1,300	227.48
2010-04-09	900	950	900	935	500	216.82
2010-04-08	870	900	870	900	200	208.70
2010-04-02	844	844	844	844	1,300	195.71
2010-04-01	830	830	830	830	400	192.47
2010-03-31	885	885	885	885	100	205.22
2010-03-30	820	835	820	835	200	193.63
2010-03-29	880	885	880	880	700	204.06
2010-03-26	860	885	860	885	800	205.22
2010-03-25	830	830	830	830	100	192.47
2010-03-24	830	830	830	830	200	192.47
2010-03-23	830	830	830	830	600	192.47
2010-03-19	800	829	800	829	200	192.24
2010-03-18	790	790	790	790	100	183.19
2010-03-12	787	787	787	787	400	182.50
2010-03-11	754	755	751	755	400	175.08
2010-03-10	750	750	736	750	9,200	173.92
2010-03-09	750	750	750	750	900	173.92
2010-03-08	750	752	750	750	4,400	173.92
2010-03-05	750	750	750	750	200	173.92
2010-03-01	750	750	750	750	1,200	173.92
2010-02-26	750	750	750	750	100	173.92
2010-02-25	750	750	750	750	100	173.92
2010-02-24	750	750	750	750	400	173.92
2010-02-23	751	751	751	751	700	174.15
2010-02-16	750	750	750	750	200	173.92
2010-02-15	750	750	750	750	400	173.92
2010-02-12	750	750	750	750	2,800	173.92
2010-02-10	776	785	776	780	1,400	180.87
2010-02-09	800	815	800	806	1,100	186.90
2010-02-08	800	800	800	800	1,200	185.51
2010-02-03	800	800	800	800	1,200	185.51
2010-02-01	840	840	800	800	200	185.51
2010-01-29	840	840	840	840	300	194.79
2010-01-27	850	850	850	850	100	197.10
2010-01-22	850	850	850	850	600	197.10
2010-01-21	850	850	850	850	500	197.10
2010-01-20	850	850	850	850	500	197.10
2010-01-19	850	850	850	850	500	197.10
2010-01-18	850	850	850	850	500	197.10
2010-01-14	850	850	850	850	1,000	197.10
2010-01-12	888	890	888	890	1,400	206.38
2010-01-08	850	895	850	895	600	207.54
2010-01-07	850	850	849	850	1,100	197.10
2010-01-06	850	850	850	850	200	197.10
2010-01-05	850	850	850	850	100	197.10
2010-01-04	850	850	850	850	100	197.10

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3816 (株)大和コンピューター の時系列データ [2010年度]

3816 (株)大和コンピューターの時系列データ [2010年度]