3316 東京日産コンピュータシステム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 123,000 | 123,000 | 123,000 | 123,000 | 2 | 246 |
| 2007-12-25 | 126,000 | 126,000 | 121,000 | 121,000 | 7 | 242 |
| 2007-12-21 | 125,000 | 125,000 | 121,000 | 121,000 | 22 | 242 |
| 2007-12-20 | 128,000 | 128,000 | 125,000 | 126,000 | 13 | 252 |
| 2007-12-19 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 256 |
| 2007-12-18 | 128,000 | 128,000 | 127,000 | 128,000 | 4 | 256 |
| 2007-12-17 | 127,000 | 127,000 | 127,000 | 127,000 | 2 | 254 |
| 2007-12-12 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 264 |
| 2007-12-11 | 127,000 | 130,000 | 127,000 | 127,000 | 6 | 254 |
| 2007-12-10 | 128,000 | 129,000 | 128,000 | 129,000 | 2 | 258 |
| 2007-12-05 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 256 |
| 2007-12-04 | 128,000 | 128,000 | 128,000 | 128,000 | 2 | 256 |
| 2007-12-03 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 260 |
| 2007-11-30 | 129,000 | 129,000 | 129,000 | 129,000 | 3 | 258 |
| 2007-11-29 | 135,000 | 135,000 | 135,000 | 135,000 | 4 | 270 |
| 2007-11-28 | 133,000 | 135,000 | 133,000 | 135,000 | 4 | 270 |
| 2007-11-27 | 130,000 | 130,000 | 130,000 | 130,000 | 7 | 260 |
| 2007-11-26 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 246 |
| 2007-11-22 | 126,000 | 126,000 | 126,000 | 126,000 | 4 | 252 |
| 2007-11-19 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 258 |
| 2007-11-15 | 126,000 | 126,000 | 126,000 | 126,000 | 2 | 252 |
| 2007-11-14 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 256 |
| 2007-11-12 | 127,000 | 128,000 | 126,000 | 128,000 | 6 | 256 |
| 2007-11-09 | 129,000 | 130,000 | 129,000 | 130,000 | 5 | 260 |
| 2007-11-08 | 129,000 | 129,000 | 129,000 | 129,000 | 3 | 258 |
| 2007-11-07 | 133,000 | 133,000 | 129,000 | 129,000 | 6 | 258 |
| 2007-11-06 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 270 |
| 2007-10-29 | 138,000 | 138,000 | 136,000 | 136,000 | 3 | 272 |
| 2007-10-26 | 138,000 | 138,000 | 138,000 | 138,000 | 8 | 276 |
| 2007-10-25 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 276 |
| 2007-10-23 | 137,000 | 137,000 | 137,000 | 137,000 | 1 | 274 |
| 2007-10-22 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 266 |
| 2007-10-18 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 276 |
| 2007-10-17 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 276 |
| 2007-10-16 | 137,000 | 137,000 | 133,000 | 133,000 | 4 | 266 |
| 2007-10-15 | 137,000 | 139,000 | 137,000 | 139,000 | 7 | 278 |
| 2007-10-11 | 139,000 | 139,000 | 139,000 | 139,000 | 3 | 278 |
| 2007-10-10 | 142,000 | 142,000 | 142,000 | 142,000 | 3 | 284 |
| 2007-10-09 | 137,000 | 140,000 | 137,000 | 140,000 | 30 | 280 |
| 2007-10-05 | 138,000 | 138,000 | 136,000 | 137,000 | 4 | 274 |
| 2007-10-04 | 137,000 | 137,000 | 137,000 | 137,000 | 1 | 274 |
| 2007-10-03 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 270 |
| 2007-10-02 | 134,000 | 135,000 | 134,000 | 134,000 | 4 | 268 |
| 2007-09-28 | 138,000 | 138,000 | 137,000 | 137,000 | 8 | 274 |
| 2007-09-27 | 135,000 | 137,000 | 135,000 | 137,000 | 12 | 274 |
| 2007-09-26 | 134,000 | 134,000 | 133,000 | 133,000 | 2 | 266 |
| 2007-09-25 | 132,000 | 133,000 | 132,000 | 133,000 | 3 | 266 |
| 2007-09-21 | 135,000 | 135,000 | 130,000 | 130,000 | 7 | 260 |
| 2007-09-20 | 131,000 | 139,000 | 131,000 | 139,000 | 44 | 278 |
| 2007-09-19 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 300 |
| 2007-09-18 | 150,000 | 150,000 | 150,000 | 150,000 | 6 | 300 |
| 2007-09-14 | 151,000 | 151,000 | 151,000 | 151,000 | 2 | 302 |
| 2007-09-13 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 302 |
| 2007-09-07 | 157,000 | 158,000 | 157,000 | 158,000 | 3 | 316 |
| 2007-09-06 | 155,000 | 155,000 | 155,000 | 155,000 | 2 | 310 |
| 2007-09-05 | 155,000 | 155,000 | 155,000 | 155,000 | 3 | 310 |
| 2007-09-03 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 310 |
| 2007-08-31 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 310 |
| 2007-08-28 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 306 |
| 2007-08-27 | 160,000 | 160,000 | 160,000 | 160,000 | 7 | 320 |
| 2007-08-24 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 322 |
| 2007-08-23 | 158,000 | 160,000 | 158,000 | 159,000 | 6 | 318 |
| 2007-08-22 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 302 |
| 2007-08-20 | 159,000 | 159,000 | 150,000 | 151,000 | 5 | 302 |
| 2007-08-17 | 159,000 | 159,000 | 148,000 | 150,000 | 13 | 300 |
| 2007-08-16 | 156,000 | 156,000 | 153,000 | 153,000 | 6 | 306 |
| 2007-08-14 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 322 |
| 2007-08-10 | 159,000 | 159,000 | 159,000 | 159,000 | 2 | 318 |
| 2007-08-08 | 156,000 | 157,000 | 156,000 | 157,000 | 4 | 314 |
| 2007-08-07 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 318 |
| 2007-08-06 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 312 |
| 2007-08-02 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 322 |
| 2007-08-01 | 161,000 | 161,000 | 159,000 | 159,000 | 3 | 318 |
| 2007-07-30 | 160,000 | 160,000 | 159,000 | 160,000 | 29 | 320 |
| 2007-07-27 | 170,000 | 170,000 | 161,000 | 162,000 | 17 | 324 |
| 2007-07-25 | 173,000 | 173,000 | 170,000 | 170,000 | 2 | 340 |
| 2007-07-24 | 168,000 | 174,000 | 168,000 | 174,000 | 5 | 348 |
| 2007-07-19 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 346 |
| 2007-07-18 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 344 |
| 2007-07-17 | 172,000 | 172,000 | 172,000 | 172,000 | 2 | 344 |
| 2007-07-13 | 174,000 | 174,000 | 174,000 | 174,000 | 2 | 348 |
| 2007-07-12 | 170,000 | 170,000 | 169,000 | 169,000 | 3 | 338 |
| 2007-07-10 | 174,000 | 174,000 | 173,000 | 173,000 | 3 | 346 |
| 2007-07-09 | 174,000 | 174,000 | 174,000 | 174,000 | 1 | 348 |
| 2007-07-06 | 174,000 | 174,000 | 174,000 | 174,000 | 1 | 348 |
| 2007-07-04 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 346 |
| 2007-07-02 | 175,000 | 175,000 | 174,000 | 174,000 | 2 | 348 |
| 2007-06-29 | 174,000 | 174,000 | 174,000 | 174,000 | 3 | 348 |
| 2007-06-28 | 174,000 | 174,000 | 174,000 | 174,000 | 2 | 348 |
| 2007-06-27 | 174,000 | 174,000 | 174,000 | 174,000 | 1 | 348 |
| 2007-06-25 | 174,000 | 174,000 | 174,000 | 174,000 | 1 | 348 |
| 2007-06-22 | 174,000 | 174,000 | 174,000 | 174,000 | 3 | 348 |
| 2007-06-21 | 174,000 | 174,000 | 174,000 | 174,000 | 5 | 348 |
| 2007-06-20 | 174,000 | 174,000 | 172,000 | 172,000 | 6 | 344 |
| 2007-06-19 | 172,000 | 172,000 | 172,000 | 172,000 | 3 | 344 |
| 2007-06-18 | 172,000 | 172,000 | 172,000 | 172,000 | 2 | 344 |
| 2007-06-15 | 167,000 | 170,000 | 167,000 | 170,000 | 4 | 340 |
| 2007-06-14 | 166,000 | 179,000 | 166,000 | 179,000 | 8 | 358 |
| 2007-06-13 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 330 |
| 2007-06-12 | 164,000 | 164,000 | 162,000 | 162,000 | 2 | 324 |
| 2007-06-11 | 163,000 | 163,000 | 161,000 | 161,000 | 5 | 322 |
| 2007-06-08 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 328 |
| 2007-06-07 | 161,000 | 161,000 | 161,000 | 161,000 | 21 | 322 |
| 2007-06-06 | 161,000 | 161,000 | 161,000 | 161,000 | 2 | 322 |
| 2007-06-05 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 322 |
| 2007-06-04 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 322 |
| 2007-06-01 | 164,000 | 164,000 | 163,000 | 163,000 | 2 | 326 |
| 2007-05-31 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 326 |
| 2007-05-30 | 162,000 | 162,000 | 162,000 | 162,000 | 2 | 324 |
| 2007-05-28 | 160,000 | 161,000 | 160,000 | 160,000 | 8 | 320 |
| 2007-05-25 | 158,000 | 160,000 | 158,000 | 160,000 | 3 | 320 |
| 2007-05-24 | 160,000 | 160,000 | 158,000 | 158,000 | 3 | 316 |
| 2007-05-23 | 157,000 | 157,000 | 156,000 | 156,000 | 4 | 312 |
| 2007-05-22 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 314 |
| 2007-05-21 | 161,000 | 161,000 | 157,000 | 157,000 | 6 | 314 |
| 2007-05-18 | 156,000 | 158,000 | 155,000 | 158,000 | 5 | 316 |
| 2007-05-17 | 160,000 | 160,000 | 157,000 | 157,000 | 2 | 314 |
| 2007-05-16 | 157,000 | 157,000 | 156,000 | 156,000 | 4 | 312 |
| 2007-05-15 | 158,000 | 158,000 | 158,000 | 158,000 | 3 | 316 |
| 2007-05-14 | 158,000 | 162,000 | 158,000 | 162,000 | 8 | 324 |
| 2007-05-11 | 163,000 | 163,000 | 162,000 | 162,000 | 4 | 324 |
| 2007-05-07 | 163,000 | 163,000 | 163,000 | 163,000 | 6 | 326 |
| 2007-05-02 | 164,000 | 164,000 | 164,000 | 164,000 | 3 | 328 |
| 2007-05-01 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 326 |
| 2007-04-24 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 326 |
| 2007-04-23 | 163,000 | 163,000 | 163,000 | 163,000 | 2 | 326 |
| 2007-04-20 | 162,000 | 164,000 | 160,000 | 160,000 | 9 | 320 |
| 2007-04-19 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 328 |
| 2007-04-17 | 162,000 | 164,000 | 162,000 | 164,000 | 4 | 328 |
| 2007-04-16 | 170,000 | 170,000 | 161,000 | 161,000 | 10 | 322 |
| 2007-04-13 | 168,000 | 169,000 | 168,000 | 169,000 | 2 | 338 |
| 2007-04-11 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 350 |
| 2007-04-09 | 167,000 | 167,000 | 167,000 | 167,000 | 2 | 334 |
| 2007-04-05 | 169,000 | 169,000 | 169,000 | 169,000 | 2 | 338 |
| 2007-04-04 | 175,000 | 175,000 | 169,000 | 169,000 | 3 | 338 |
| 2007-04-03 | 169,000 | 169,000 | 166,000 | 166,000 | 4 | 332 |
| 2007-04-02 | 170,000 | 170,000 | 170,000 | 170,000 | 4 | 340 |
| 2007-03-30 | 178,000 | 178,000 | 172,000 | 172,000 | 5 | 344 |
| 2007-03-29 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 350 |
| 2007-03-28 | 178,000 | 178,000 | 178,000 | 178,000 | 2 | 356 |
| 2007-03-27 | 173,000 | 174,000 | 173,000 | 174,000 | 8 | 348 |
| 2007-03-26 | 180,000 | 180,000 | 178,000 | 178,000 | 14 | 356 |
| 2007-03-22 | 181,000 | 181,000 | 181,000 | 181,000 | 1 | 362 |
| 2007-03-20 | 180,000 | 180,000 | 180,000 | 180,000 | 6 | 360 |
| 2007-03-19 | 181,000 | 181,000 | 180,000 | 180,000 | 2 | 360 |
| 2007-03-16 | 181,000 | 181,000 | 181,000 | 181,000 | 1 | 362 |
| 2007-03-15 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 360 |
| 2007-03-14 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 360 |
| 2007-03-12 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 360 |
| 2007-03-08 | 183,000 | 183,000 | 183,000 | 183,000 | 4 | 366 |
| 2007-03-07 | 180,000 | 180,000 | 180,000 | 180,000 | 5 | 360 |
| 2007-03-06 | 180,000 | 181,000 | 180,000 | 181,000 | 7 | 362 |
| 2007-03-05 | 181,000 | 181,000 | 181,000 | 181,000 | 3 | 362 |
| 2007-03-02 | 180,000 | 182,000 | 180,000 | 182,000 | 8 | 364 |
| 2007-03-01 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 360 |
| 2007-02-28 | 182,000 | 182,000 | 179,000 | 181,000 | 34 | 362 |
| 2007-02-27 | 187,000 | 187,000 | 185,000 | 185,000 | 11 | 370 |
| 2007-02-26 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 370 |
| 2007-02-23 | 181,000 | 182,000 | 181,000 | 182,000 | 5 | 364 |
| 2007-02-21 | 182,000 | 182,000 | 182,000 | 182,000 | 1 | 364 |
| 2007-02-20 | 181,000 | 181,000 | 181,000 | 181,000 | 8 | 362 |
| 2007-02-19 | 185,000 | 185,000 | 181,000 | 181,000 | 9 | 362 |
| 2007-02-16 | 189,000 | 189,000 | 187,000 | 187,000 | 5 | 374 |
| 2007-02-15 | 187,000 | 189,000 | 187,000 | 189,000 | 4 | 378 |
| 2007-02-14 | 186,000 | 189,000 | 186,000 | 189,000 | 13 | 378 |
| 2007-02-13 | 183,000 | 185,000 | 182,000 | 185,000 | 6 | 370 |
| 2007-02-09 | 183,000 | 183,000 | 183,000 | 183,000 | 4 | 366 |
| 2007-02-08 | 183,000 | 183,000 | 182,000 | 182,000 | 4 | 364 |
| 2007-02-07 | 182,000 | 182,000 | 181,000 | 181,000 | 6 | 362 |
| 2007-02-06 | 181,000 | 182,000 | 181,000 | 182,000 | 13 | 364 |
| 2007-02-05 | 181,000 | 181,000 | 180,000 | 180,000 | 2 | 360 |
| 2007-02-02 | 180,000 | 180,000 | 180,000 | 180,000 | 11 | 360 |
| 2007-02-01 | 183,000 | 183,000 | 183,000 | 183,000 | 6 | 366 |
| 2007-01-29 | 180,000 | 184,000 | 180,000 | 183,000 | 9 | 366 |
| 2007-01-26 | 188,000 | 189,000 | 187,000 | 187,000 | 14 | 374 |
| 2007-01-25 | 188,000 | 188,000 | 187,000 | 187,000 | 2 | 374 |
| 2007-01-24 | 186,000 | 187,000 | 180,000 | 185,000 | 13 | 370 |
| 2007-01-23 | 190,000 | 190,000 | 186,000 | 187,000 | 8 | 374 |
| 2007-01-22 | 189,000 | 193,000 | 189,000 | 190,000 | 10 | 380 |
| 2007-01-19 | 183,000 | 189,000 | 183,000 | 189,000 | 41 | 378 |
| 2007-01-18 | 182,000 | 182,000 | 182,000 | 182,000 | 1 | 364 |
| 2007-01-17 | 178,000 | 180,000 | 178,000 | 180,000 | 4 | 360 |
| 2007-01-15 | 175,000 | 178,000 | 175,000 | 178,000 | 3 | 356 |
| 2007-01-12 | 175,000 | 175,000 | 174,000 | 174,000 | 11 | 348 |
| 2007-01-10 | 180,000 | 181,000 | 178,000 | 178,000 | 5 | 356 |
| 2007-01-09 | 174,000 | 175,000 | 174,000 | 174,000 | 5 | 348 |
| 2007-01-05 | 184,000 | 184,000 | 178,000 | 178,000 | 22 | 356 |
| 2007-01-04 | 176,000 | 180,000 | 174,000 | 180,000 | 14 | 360 |
分割・併合履歴 ： [2018-04-25]1株→5株 [2013-09-26]1株→100株