3816 (株)大和コンピューターの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,111	1,119	1,111	1,116	900	1,116
2023-12-28	1,103	1,144	1,103	1,121	3,300	1,121
2023-12-27	1,111	1,123	1,111	1,123	1,200	1,123
2023-12-26	1,134	1,134	1,107	1,122	2,100	1,122
2023-12-25	1,133	1,144	1,103	1,125	4,800	1,125
2023-12-22	1,115	1,145	1,110	1,133	8,700	1,133
2023-12-21	1,091	1,115	1,091	1,115	3,100	1,115
2023-12-20	1,105	1,122	1,080	1,093	14,600	1,093
2023-12-19	1,109	1,114	1,103	1,108	4,600	1,108
2023-12-18	1,114	1,114	1,100	1,109	1,700	1,109
2023-12-15	1,125	1,125	1,103	1,115	6,000	1,115
2023-12-14	1,104	1,118	1,100	1,109	7,900	1,109
2023-12-13	1,103	1,121	1,103	1,115	5,300	1,115
2023-12-12	1,122	1,142	1,103	1,123	7,300	1,123
2023-12-11	1,147	1,150	1,065	1,120	25,500	1,120
2023-12-08	1,160	1,160	1,140	1,142	9,100	1,142
2023-12-07	1,183	1,184	1,141	1,163	22,400	1,163
2023-12-06	1,206	1,238	1,176	1,197	29,600	1,197
2023-12-05	1,320	1,320	1,205	1,205	124,000	1,205
2023-12-04	1,350	1,350	1,324	1,350	91,000	1,350
2023-12-01	1,029	1,050	1,012	1,050	19,800	1,050
2023-11-30	996	1,028	996	1,028	10,100	1,028
2023-11-29	987	1,000	987	1,000	1,500	1,000
2023-11-28	996	1,000	990	1,000	2,800	1,000
2023-11-27	995	995	980	995	2,900	995
2023-11-24	1,000	1,000	990	990	1,100	990
2023-11-22	992	992	992	992	200	992
2023-11-21	994	997	983	983	1,900	983
2023-11-20	992	999	992	999	700	999
2023-11-17	1,000	1,000	992	992	900	992
2023-11-16	1,009	1,009	993	997	400	997
2023-11-15	999	1,007	987	1,007	3,600	1,007
2023-11-14	-	-	-	996	-	996
2023-11-13	999	999	983	996	1,600	996
2023-11-10	997	997	990	992	5,300	992
2023-11-09	982	988	982	986	1,000	986
2023-11-08	985	985	980	982	1,200	982
2023-11-07	974	982	974	982	1,400	982
2023-11-06	968	974	968	968	1,200	968
2023-11-02	964	964	964	964	100	964
2023-11-01	951	964	951	964	400	964
2023-10-31	945	950	945	950	300	950
2023-10-30	945	946	945	946	700	946
2023-10-27	962	970	942	960	700	960
2023-10-26	944	947	944	947	1,300	947
2023-10-25	939	939	939	939	600	939
2023-10-24	940	940	933	933	2,200	933
2023-10-23	949	949	942	943	600	943
2023-10-20	946	961	946	951	800	951
2023-10-19	951	951	951	951	400	951
2023-10-18	951	951	951	951	100	951
2023-10-17	952	952	952	952	100	952
2023-10-16	955	955	952	952	300	952
2023-10-13	948	955	948	955	2,700	955
2023-10-12	959	963	958	958	800	958
2023-10-11	954	959	954	959	300	959
2023-10-10	951	955	951	955	1,800	955
2023-10-06	957	957	957	957	200	957
2023-10-05	950	957	949	957	2,600	957
2023-10-04	960	960	949	949	2,200	949
2023-10-03	963	965	963	965	1,800	965
2023-10-02	983	983	969	971	700	971
2023-09-29	975	976	972	972	400	972
2023-09-28	977	987	968	985	2,100	985
2023-09-27	985	985	977	977	1,600	977
2023-09-26	975	986	975	986	1,500	986
2023-09-25	970	977	970	973	600	973
2023-09-22	966	966	960	964	2,400	964
2023-09-21	966	976	966	967	500	967
2023-09-20	975	979	969	969	2,800	969
2023-09-19	975	979	975	979	700	979
2023-09-15	989	989	973	974	2,800	974
2023-09-14	984	984	978	984	900	984
2023-09-13	1,000	1,000	984	984	1,200	984
2023-09-12	990	999	980	999	5,100	999
2023-09-11	1,000	1,000	990	990	1,400	990
2023-09-08	988	1,002	988	1,002	5,100	1,002
2023-09-07	1,009	1,009	990	993	3,400	993
2023-09-06	1,014	1,014	996	996	3,700	996
2023-09-05	1,005	1,014	991	1,014	10,500	1,014
2023-09-04	1,063	1,064	1,005	1,014	61,100	1,014
2023-09-01	991	1,050	971	1,004	48,700	1,004
2023-08-31	997	997	975	995	6,000	995
2023-08-30	991	999	969	997	6,100	997
2023-08-29	1,000	1,003	993	993	6,000	993
2023-08-28	975	1,007	975	1,001	10,600	1,001
2023-08-25	968	969	968	969	400	969
2023-08-24	960	974	948	974	1,400	974
2023-08-23	956	958	950	958	700	958
2023-08-22	944	980	940	950	3,000	950
2023-08-21	942	949	934	944	1,700	944
2023-08-18	943	943	930	942	700	942
2023-08-17	936	940	931	931	1,300	931
2023-08-16	940	947	937	946	3,700	946
2023-08-15	935	935	934	934	500	934
2023-08-14	937	942	932	934	2,600	934
2023-08-10	937	937	937	937	500	937
2023-08-09	938	941	932	936	1,000	936
2023-08-08	934	940	934	940	400	940
2023-08-07	932	934	932	934	1,100	934
2023-08-04	932	932	932	932	100	932
2023-08-03	947	947	931	931	2,200	931
2023-08-02	955	955	955	955	300	955
2023-08-01	958	958	945	956	700	956
2023-07-31	952	960	944	944	1,500	944
2023-07-28	960	960	956	956	2,500	956
2023-07-27	966	972	965	972	1,400	972
2023-07-26	970	971	970	971	600	971
2023-07-25	975	975	970	970	2,200	970
2023-07-24	974	976	971	971	3,400	971
2023-07-21	972	972	972	972	700	972
2023-07-20	963	973	963	973	700	973
2023-07-19	969	969	964	969	500	969
2023-07-18	968	971	959	971	500	971
2023-07-14	968	968	968	968	300	968
2023-07-13	972	972	961	962	800	962
2023-07-12	972	972	972	972	500	972
2023-07-11	967	971	967	971	200	971
2023-07-10	965	974	964	964	2,800	964
2023-07-07	967	967	956	956	1,300	956
2023-07-06	963	969	961	961	1,900	961
2023-07-05	968	968	961	964	2,000	964
2023-07-04	965	974	963	963	2,400	963
2023-07-03	974	974	966	973	3,400	973
2023-06-30	970	970	968	970	1,400	970
2023-06-29	964	969	964	969	3,000	969
2023-06-28	960	965	960	965	1,400	965
2023-06-27	960	962	955	955	1,400	955
2023-06-26	948	959	948	959	1,400	959
2023-06-23	963	963	954	954	1,800	954
2023-06-22	961	963	956	960	1,300	960
2023-06-21	957	963	956	958	1,700	958
2023-06-20	952	957	952	957	600	957
2023-06-19	957	958	954	958	3,500	958
2023-06-16	949	953	945	953	2,300	953
2023-06-15	949	954	947	954	2,100	954
2023-06-14	943	949	943	949	2,500	949
2023-06-13	952	952	944	946	1,600	946
2023-06-12	948	956	941	945	6,300	945
2023-06-09	932	941	929	941	3,700	941
2023-06-08	926	936	926	936	900	936
2023-06-07	926	930	926	930	600	930
2023-06-06	926	931	924	931	1,100	931
2023-06-05	930	931	924	930	700	930
2023-06-02	923	923	923	923	300	923
2023-06-01	923	923	923	923	100	923
2023-05-31	929	929	922	923	400	923
2023-05-30	922	929	922	929	300	929
2023-05-29	920	930	920	929	900	929
2023-05-26	913	924	913	922	1,000	922
2023-05-25	916	916	914	914	400	914
2023-05-24	918	922	911	922	800	922
2023-05-23	911	918	909	918	1,300	918
2023-05-22	918	926	910	910	3,800	910
2023-05-19	918	921	918	918	1,400	918
2023-05-18	917	921	917	921	700	921
2023-05-17	918	925	918	921	1,000	921
2023-05-16	919	929	917	919	1,300	919
2023-05-15	929	929	918	918	1,000	918
2023-05-12	931	931	919	920	600	920
2023-05-11	918	931	918	931	200	931
2023-05-10	922	928	917	928	800	928
2023-05-09	924	925	922	922	500	922
2023-05-08	931	933	923	923	700	923
2023-05-02	926	931	925	931	800	931
2023-05-01	924	926	924	926	300	926
2023-04-28	915	922	915	922	400	922
2023-04-27	915	925	915	925	200	925
2023-04-26	915	915	915	915	100	915
2023-04-25	915	915	915	915	100	915
2023-04-24	925	925	916	916	300	916
2023-04-21	912	927	911	927	900	927
2023-04-20	925	925	910	912	600	912
2023-04-19	-	-	-	925	-	925
2023-04-18	913	925	913	925	300	925
2023-04-17	915	923	915	917	700	917
2023-04-14	909	915	904	915	1,000	915
2023-04-13	907	912	907	912	400	912
2023-04-12	917	918	901	905	5,700	905
2023-04-11	912	917	907	911	1,000	911
2023-04-10	920	920	919	919	600	919
2023-04-07	908	910	908	910	400	910
2023-04-06	912	912	910	912	400	912
2023-04-05	915	915	913	913	200	913
2023-04-04	915	915	914	914	400	914
2023-04-03	918	921	918	921	400	921
2023-03-31	918	918	918	918	100	918
2023-03-30	918	918	918	918	200	918
2023-03-29	904	915	904	915	1,200	915
2023-03-28	910	910	904	907	1,300	907
2023-03-27	908	910	906	910	400	910
2023-03-24	900	900	900	900	200	900
2023-03-23	900	909	898	898	600	898
2023-03-22	903	905	896	896	1,900	896
2023-03-20	911	915	903	903	900	903
2023-03-17	914	914	914	914	200	914
2023-03-16	911	913	910	910	1,700	910
2023-03-15	913	913	911	911	400	911
2023-03-14	911	921	911	913	3,900	913
2023-03-13	921	921	920	920	500	920
2023-03-10	920	925	920	921	1,300	921
2023-03-09	921	922	921	922	400	922
2023-03-08	916	920	916	920	1,000	920
2023-03-07	918	932	916	916	1,900	916
2023-03-06	923	929	916	918	1,500	918
2023-03-03	929	937	923	923	4,700	923
2023-03-02	935	945	930	936	3,200	936
2023-03-01	942	942	934	934	1,000	934
2023-02-28	940	943	935	942	2,700	942
2023-02-27	933	933	933	933	500	933
2023-02-24	936	938	928	938	800	938
2023-02-22	940	940	938	938	700	938
2023-02-21	932	940	932	940	1,400	940
2023-02-20	934	934	932	934	1,000	934
2023-02-17	928	933	915	933	3,000	933
2023-02-16	919	928	919	928	800	928
2023-02-15	919	919	919	919	200	919
2023-02-14	925	925	917	924	500	924
2023-02-13	925	926	914	914	2,100	914
2023-02-10	923	923	923	923	500	923
2023-02-09	-	-	-	918	-	918
2023-02-08	925	925	918	918	200	918
2023-02-07	919	926	877	910	12,100	910
2023-02-06	921	921	920	921	500	921
2023-02-03	924	924	915	922	800	922
2023-02-02	921	924	921	924	200	924
2023-02-01	925	925	916	922	300	922
2023-01-31	927	927	927	927	100	927
2023-01-30	928	928	928	928	100	928
2023-01-27	929	929	929	929	100	929
2023-01-26	928	929	928	929	1,300	929
2023-01-25	914	914	914	914	800	914
2023-01-24	914	914	914	914	200	914
2023-01-23	911	917	909	917	500	917
2023-01-20	910	914	908	911	700	911
2023-01-19	908	924	908	911	800	911
2023-01-18	-	-	-	915	-	915
2023-01-17	-	-	-	915	-	915
2023-01-16	915	915	915	915	1,300	915
2023-01-13	909	911	909	911	300	911
2023-01-12	913	918	913	918	500	918
2023-01-11	917	917	911	913	600	913
2023-01-10	923	923	907	917	1,300	917
2023-01-06	916	916	915	916	700	916
2023-01-05	917	917	916	916	200	916
2023-01-04	910	921	904	904	800	904

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 [2023年度]

3816 (株)大和コンピューターの時系列データ [2023年度]