3316 東京日産コンピュータシステム(株) 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
2023-10-27	1,746	1,747	1,746	1,746	7,700	1,746
2023-10-26	1,746	1,746	1,746	1,746	4,500	1,746
2023-10-25	1,745	1,745	1,745	1,745	1,100	1,745
2023-10-24	1,745	1,745	1,744	1,744	2,300	1,744
2023-10-23	1,744	1,744	1,744	1,744	600	1,744
2023-10-20	1,744	1,745	1,744	1,744	1,300	1,744
2023-10-19	1,745	1,745	1,744	1,745	2,500	1,745
2023-10-18	1,744	1,745	1,744	1,744	3,300	1,744
2023-10-17	1,744	1,744	1,744	1,744	1,400	1,744
2023-10-16	1,744	1,745	1,744	1,744	700	1,744
2023-10-13	1,745	1,745	1,744	1,745	300	1,745
2023-10-12	1,744	1,745	1,744	1,745	1,500	1,745
2023-10-11	1,744	1,745	1,744	1,744	3,400	1,744
2023-10-10	1,744	1,745	1,744	1,745	2,800	1,745
2023-10-06	1,744	1,745	1,744	1,744	3,900	1,744
2023-10-05	1,743	1,746	1,743	1,744	2,600	1,744
2023-10-04	1,743	1,746	1,743	1,743	3,600	1,743
2023-10-03	1,744	1,747	1,743	1,747	3,800	1,747
2023-10-02	1,743	1,746	1,743	1,746	2,300	1,746
2023-09-29	1,747	1,747	1,743	1,744	2,400	1,744
2023-09-28	1,743	1,748	1,743	1,748	10,500	1,748
2023-09-27	1,743	1,745	1,741	1,743	3,200	1,743
2023-09-26	1,741	1,743	1,741	1,743	4,100	1,743
2023-09-25	1,741	1,743	1,741	1,741	11,800	1,741
2023-09-22	1,741	1,744	1,741	1,742	28,000	1,742
2023-09-21	1,743	1,744	1,741	1,744	17,200	1,744
2023-09-20	1,744	1,746	1,744	1,744	8,400	1,744
2023-09-19	1,744	1,744	1,743	1,744	38,400	1,744
2023-09-15	1,744	1,745	1,744	1,744	18,200	1,744
2023-09-14	1,744	1,746	1,744	1,744	44,100	1,744
2023-09-13	1,744	1,746	1,744	1,744	26,200	1,744
2023-09-12	1,744	1,745	1,744	1,744	11,900	1,744
2023-09-11	1,743	1,745	1,743	1,744	51,300	1,744
2023-09-08	1,743	1,744	1,743	1,743	20,200	1,743
2023-09-07	1,743	1,744	1,743	1,743	26,500	1,743
2023-09-06	1,744	1,744	1,743	1,743	10,200	1,743
2023-09-05	1,743	1,744	1,743	1,743	16,500	1,743
2023-09-04	1,743	1,743	1,743	1,743	61,700	1,743
2023-09-01	1,743	1,744	1,743	1,744	13,100	1,744
2023-08-31	1,743	1,744	1,743	1,744	8,800	1,744
2023-08-30	1,743	1,744	1,743	1,743	18,400	1,743
2023-08-29	1,743	1,744	1,743	1,743	46,500	1,743
2023-08-28	1,743	1,744	1,743	1,743	50,800	1,743
2023-08-25	1,743	1,744	1,743	1,743	17,900	1,743
2023-08-24	1,744	1,744	1,743	1,743	49,700	1,743
2023-08-23	1,743	1,744	1,743	1,743	42,600	1,743
2023-08-22	1,743	1,744	1,743	1,743	56,200	1,743
2023-08-21	1,743	1,745	1,743	1,743	96,800	1,743
2023-08-18	1,743	1,744	1,743	1,743	78,400	1,743
2023-08-17	1,743	1,744	1,743	1,743	85,100	1,743
2023-08-16	1,742	1,744	1,742	1,743	196,800	1,743
2023-08-15	1,745	1,745	1,742	1,743	436,900	1,743
2023-08-14	1,363	1,363	1,363	1,363	7,100	1,363
2023-08-10	1,063	1,063	1,063	1,063	11,300	1,063
2023-08-09	883	913	873	913	16,200	913
2023-08-08	883	886	875	880	3,500	880
2023-08-07	885	885	875	881	8,500	881
2023-08-04	853	879	853	870	4,000	870
2023-08-03	879	879	860	864	4,300	864
2023-08-02	858	887	854	879	10,600	879
2023-08-01	850	865	847	858	7,800	858
2023-07-31	876	876	822	845	23,600	845
2023-07-28	900	902	855	877	35,400	877
2023-07-27	930	930	900	915	13,300	915
2023-07-26	916	926	916	924	8,600	924
2023-07-25	910	931	908	913	18,400	913
2023-07-24	937	939	905	915	16,900	915
2023-07-21	939	939	875	919	34,400	919
2023-07-20	905	938	905	938	29,200	938
2023-07-19	884	912	884	904	18,700	904
2023-07-18	840	887	840	880	18,500	880
2023-07-14	830	840	828	839	17,200	839
2023-07-13	825	829	819	827	6,300	827
2023-07-12	825	825	815	820	5,000	820
2023-07-11	810	830	810	825	18,400	825
2023-07-10	813	820	788	801	9,700	801
2023-07-07	809	810	802	810	8,000	810
2023-07-06	805	810	802	810	7,600	810
2023-07-05	799	799	795	799	3,100	799
2023-07-04	799	799	791	796	4,300	796
2023-07-03	785	796	785	796	7,500	796
2023-06-30	782	785	782	785	3,500	785
2023-06-29	784	784	772	783	2,300	783
2023-06-28	780	784	766	784	3,300	784
2023-06-27	783	783	755	779	9,500	779
2023-06-26	785	785	770	776	8,500	776
2023-06-23	781	782	775	781	3,700	781
2023-06-22	772	782	772	775	7,000	775
2023-06-21	780	780	763	765	5,000	765
2023-06-20	780	780	768	779	2,300	779
2023-06-19	778	785	765	772	8,800	772
2023-06-16	755	780	731	771	9,200	771
2023-06-15	780	780	730	749	13,700	749
2023-06-14	785	785	741	773	15,800	773
2023-06-13	757	794	740	763	46,700	763
2023-06-12	720	832	720	728	50,400	728
2023-06-09	712	716	710	716	5,400	716
2023-06-08	705	712	705	712	2,100	712
2023-06-07	706	712	706	706	6,900	706
2023-06-06	703	706	701	703	1,000	703
2023-06-05	707	710	695	703	12,100	703
2023-06-02	705	705	698	699	3,500	699
2023-06-01	695	703	695	703	2,400	703
2023-05-31	699	700	695	695	2,300	695
2023-05-30	705	705	696	700	2,500	700
2023-05-29	702	705	698	700	9,800	700
2023-05-26	693	699	692	698	15,300	698
2023-05-25	695	695	690	692	12,600	692
2023-05-24	672	690	672	690	5,700	690
2023-05-23	698	700	666	672	26,200	672
2023-05-22	700	701	697	698	8,100	698
2023-05-19	700	700	690	698	7,500	698
2023-05-18	709	709	690	698	7,200	698
2023-05-17	695	713	690	706	14,900	706
2023-05-16	697	699	687	687	11,400	687
2023-05-15	680	695	674	695	31,200	695
2023-05-12	660	670	654	670	6,700	670
2023-05-11	658	658	654	654	2,000	654
2023-05-10	663	663	657	658	4,100	658
2023-05-09	660	662	658	662	1,600	662
2023-05-08	661	679	658	660	4,500	660
2023-05-02	658	658	651	655	7,500	655
2023-05-01	658	658	653	653	2,700	653
2023-04-28	658	658	649	653	2,200	653
2023-04-27	640	651	640	651	5,300	651
2023-04-26	644	646	640	643	2,600	643
2023-04-25	648	648	644	644	1,900	644
2023-04-24	646	646	643	645	4,300	645
2023-04-21	637	645	637	645	1,700	645
2023-04-20	638	639	635	635	800	635
2023-04-19	644	644	627	637	5,900	637
2023-04-18	644	644	638	638	2,600	638
2023-04-17	643	644	638	640	1,800	640
2023-04-14	642	644	637	643	800	643
2023-04-13	636	643	636	642	1,000	642
2023-04-12	636	643	636	636	700	636
2023-04-11	640	646	631	636	3,100	636
2023-04-10	642	646	640	640	1,300	640
2023-04-07	642	642	635	642	700	642
2023-04-06	636	646	631	645	2,600	645
2023-04-05	640	640	634	636	1,900	636
2023-04-04	637	641	636	640	1,400	640
2023-04-03	650	650	642	643	3,300	643
2023-03-31	639	657	639	648	2,300	648
2023-03-30	637	647	623	647	2,500	647
2023-03-29	655	655	653	653	1,100	653
2023-03-28	660	666	653	653	16,800	653
2023-03-27	659	662	651	658	12,800	658
2023-03-24	640	649	640	649	4,900	649
2023-03-23	639	640	639	639	500	639
2023-03-22	644	645	639	639	2,300	639
2023-03-20	645	645	641	642	1,100	642
2023-03-17	638	649	638	645	3,900	645
2023-03-16	636	642	634	638	5,100	638
2023-03-15	640	647	640	641	2,400	641
2023-03-14	649	649	636	638	5,300	638
2023-03-13	644	649	643	649	3,800	649
2023-03-10	645	648	645	647	3,000	647
2023-03-09	646	656	642	645	13,600	645
2023-03-08	645	647	640	646	8,000	646
2023-03-07	647	647	645	645	4,500	645
2023-03-06	647	648	644	648	10,000	648
2023-03-03	647	647	643	647	3,900	647
2023-03-02	647	649	643	647	6,300	647
2023-03-01	646	648	643	648	5,600	648
2023-02-28	649	649	642	646	3,000	646
2023-02-27	650	650	641	650	13,300	650
2023-02-24	647	650	643	650	13,800	650
2023-02-22	648	650	641	641	5,600	641
2023-02-21	648	651	648	650	5,800	650
2023-02-20	650	650	646	648	12,500	648
2023-02-17	644	645	630	643	12,500	643
2023-02-16	644	644	641	644	2,900	644
2023-02-15	640	644	640	644	900	644
2023-02-14	650	650	640	641	8,500	641
2023-02-13	644	645	641	645	2,300	645
2023-02-10	647	648	639	639	5,200	639
2023-02-09	646	648	639	644	7,700	644
2023-02-08	650	650	644	647	2,200	647
2023-02-07	650	650	642	647	2,900	647
2023-02-06	655	655	644	650	4,200	650
2023-02-03	657	662	643	648	5,600	648
2023-02-02	636	650	634	647	8,600	647
2023-02-01	670	676	632	640	21,400	640
2023-01-31	684	684	652	672	21,400	672
2023-01-30	664	686	661	684	16,700	684
2023-01-27	649	662	649	660	11,100	660
2023-01-26	628	643	628	643	14,800	643
2023-01-25	630	630	623	628	7,100	628
2023-01-24	623	628	621	628	9,500	628
2023-01-23	629	629	615	621	8,300	621
2023-01-20	624	628	617	625	10,000	625
2023-01-19	618	631	612	627	9,200	627
2023-01-18	612	615	612	613	6,200	613
2023-01-17	604	615	604	612	10,500	612
2023-01-16	595	598	591	597	4,900	597
2023-01-13	591	591	580	585	4,600	585
2023-01-12	595	595	590	591	5,100	591
2023-01-11	585	587	585	587	1,800	587
2023-01-10	583	587	583	585	3,600	585
2023-01-06	590	590	579	583	5,200	583
2023-01-05	596	596	587	590	5,300	590
2023-01-04	588	594	585	589	8,300	589

分割・併合履歴： [2018-04-25]1株→5株 [2013-09-26]1株→100株

2025年05月
日	月	火	水	木	金	土
				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
« 04月30日