3316 東京日産コンピュータシステム(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 86,300 | 89,500 | 86,300 | 89,500 | 8 | 179 |
| 2012-12-27 | 90,900 | 90,900 | 86,500 | 90,000 | 11 | 180 |
| 2012-12-26 | 86,000 | 88,000 | 85,000 | 86,700 | 19 | 173.40 |
| 2012-12-25 | 82,200 | 82,200 | 82,200 | 82,200 | 9 | 164.40 |
| 2012-12-21 | 82,000 | 82,000 | 81,900 | 82,000 | 5 | 164 |
| 2012-12-20 | 82,500 | 82,500 | 80,700 | 81,800 | 12 | 163.60 |
| 2012-12-19 | 83,000 | 83,000 | 83,000 | 83,000 | 5 | 166 |
| 2012-12-17 | 80,000 | 80,000 | 80,000 | 80,000 | 6 | 160 |
| 2012-12-14 | 78,200 | 78,200 | 78,200 | 78,200 | 1 | 156.40 |
| 2012-12-12 | 77,400 | 77,400 | 77,400 | 77,400 | 1 | 154.80 |
| 2012-12-10 | 80,400 | 80,400 | 80,400 | 80,400 | 1 | 160.80 |
| 2012-12-07 | 82,000 | 82,000 | 82,000 | 82,000 | 2 | 164 |
| 2012-11-30 | 78,500 | 78,500 | 78,400 | 78,400 | 2 | 156.80 |
| 2012-11-27 | 81,400 | 81,400 | 81,400 | 81,400 | 7 | 162.80 |
| 2012-11-26 | 82,800 | 82,800 | 81,800 | 82,500 | 9 | 165 |
| 2012-11-22 | 80,300 | 81,800 | 80,300 | 81,800 | 6 | 163.60 |
| 2012-11-21 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 160 |
| 2012-11-20 | 78,100 | 79,000 | 78,100 | 79,000 | 5 | 158 |
| 2012-11-14 | 77,000 | 77,000 | 77,000 | 77,000 | 3 | 154 |
| 2012-11-13 | 75,500 | 75,500 | 75,500 | 75,500 | 1 | 151 |
| 2012-11-06 | 77,100 | 78,500 | 77,100 | 78,500 | 9 | 157 |
| 2012-11-05 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 154 |
| 2012-11-02 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 156 |
| 2012-11-01 | 78,100 | 78,100 | 78,100 | 78,100 | 3 | 156.20 |
| 2012-10-31 | 77,900 | 78,100 | 77,900 | 78,000 | 4 | 156 |
| 2012-10-30 | 81,000 | 81,000 | 77,500 | 77,500 | 19 | 155 |
| 2012-10-29 | 74,000 | 75,000 | 74,000 | 75,000 | 18 | 150 |
| 2012-10-26 | 72,200 | 74,000 | 72,200 | 74,000 | 9 | 148 |
| 2012-10-25 | 74,900 | 74,900 | 73,300 | 73,300 | 9 | 146.60 |
| 2012-10-24 | 73,100 | 73,100 | 73,100 | 73,100 | 1 | 146.20 |
| 2012-10-17 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 146 |
| 2012-10-15 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 149 |
| 2012-10-09 | 74,900 | 74,900 | 74,900 | 74,900 | 1 | 149.80 |
| 2012-10-04 | 71,700 | 72,000 | 71,700 | 72,000 | 2 | 144 |
| 2012-10-03 | 70,600 | 70,600 | 70,600 | 70,600 | 1 | 141.20 |
| 2012-09-27 | 78,800 | 79,000 | 78,800 | 79,000 | 8 | 158 |
| 2012-09-26 | 75,800 | 75,800 | 74,400 | 75,000 | 6 | 150 |
| 2012-09-25 | 73,300 | 73,300 | 70,300 | 70,300 | 6 | 140.60 |
| 2012-09-21 | 69,800 | 69,800 | 69,800 | 69,800 | 1 | 139.60 |
| 2012-09-20 | 70,200 | 70,400 | 69,800 | 69,800 | 6 | 139.60 |
| 2012-09-19 | 73,000 | 73,000 | 70,000 | 70,000 | 3 | 140 |
| 2012-09-14 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 138 |
| 2012-09-11 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 138 |
| 2012-09-10 | 69,300 | 69,300 | 69,300 | 69,300 | 1 | 138.60 |
| 2012-09-07 | 69,300 | 69,300 | 69,300 | 69,300 | 2 | 138.60 |
| 2012-08-27 | 76,300 | 76,500 | 76,300 | 76,300 | 12 | 152.60 |
| 2012-08-24 | 72,000 | 72,600 | 72,000 | 72,600 | 2 | 145.20 |
| 2012-08-21 | 69,900 | 69,900 | 69,000 | 69,000 | 2 | 138 |
| 2012-08-20 | 71,100 | 71,100 | 71,100 | 71,100 | 1 | 142.20 |
| 2012-08-14 | 70,000 | 70,000 | 70,000 | 70,000 | 5 | 140 |
| 2012-08-13 | 69,900 | 69,900 | 69,900 | 69,900 | 3 | 139.80 |
| 2012-08-10 | 69,900 | 69,900 | 69,900 | 69,900 | 2 | 139.80 |
| 2012-08-08 | 71,000 | 71,000 | 67,500 | 68,000 | 8 | 136 |
| 2012-08-02 | 70,100 | 70,100 | 70,100 | 70,100 | 2 | 140.20 |
| 2012-07-31 | 70,200 | 71,000 | 70,200 | 71,000 | 7 | 142 |
| 2012-07-30 | 70,100 | 70,300 | 70,100 | 70,300 | 2 | 140.60 |
| 2012-07-27 | 73,300 | 73,300 | 71,000 | 71,000 | 8 | 142 |
| 2012-07-26 | 70,800 | 70,800 | 70,000 | 70,000 | 4 | 140 |
| 2012-07-25 | 70,900 | 70,900 | 70,800 | 70,800 | 11 | 141.60 |
| 2012-07-24 | 70,000 | 70,800 | 70,000 | 70,800 | 3 | 141.60 |
| 2012-07-23 | 69,300 | 69,300 | 69,300 | 69,300 | 2 | 138.60 |
| 2012-07-20 | 67,300 | 67,300 | 67,300 | 67,300 | 1 | 134.60 |
| 2012-07-19 | 69,200 | 70,000 | 69,200 | 69,300 | 4 | 138.60 |
| 2012-07-13 | 68,200 | 68,200 | 68,200 | 68,200 | 1 | 136.40 |
| 2012-07-12 | 68,100 | 68,100 | 68,100 | 68,100 | 2 | 136.20 |
| 2012-07-11 | 67,200 | 68,000 | 67,000 | 68,000 | 7 | 136 |
| 2012-07-10 | 69,000 | 69,000 | 68,700 | 68,700 | 2 | 137.40 |
| 2012-07-09 | 70,100 | 70,100 | 69,000 | 69,000 | 6 | 138 |
| 2012-07-06 | 70,800 | 70,800 | 70,100 | 70,100 | 9 | 140.20 |
| 2012-07-05 | 71,200 | 71,200 | 71,200 | 71,200 | 6 | 142.40 |
| 2012-07-04 | 71,200 | 71,200 | 71,200 | 71,200 | 2 | 142.40 |
| 2012-07-03 | 71,900 | 72,000 | 71,200 | 71,200 | 7 | 142.40 |
| 2012-07-02 | 76,000 | 76,000 | 73,400 | 73,400 | 5 | 146.80 |
| 2012-06-29 | 74,000 | 74,700 | 73,000 | 74,700 | 15 | 149.40 |
| 2012-06-28 | 80,500 | 80,500 | 72,800 | 74,000 | 40 | 148 |
| 2012-06-27 | 73,800 | 84,300 | 73,800 | 79,000 | 42 | 158 |
| 2012-06-26 | 70,200 | 70,200 | 70,200 | 70,200 | 2 | 140.40 |
| 2012-06-25 | 69,200 | 70,000 | 69,200 | 69,900 | 26 | 139.80 |
| 2012-06-22 | 66,700 | 66,700 | 66,700 | 66,700 | 3 | 133.40 |
| 2012-06-21 | 67,400 | 67,400 | 67,400 | 67,400 | 1 | 134.80 |
| 2012-06-20 | 66,700 | 66,700 | 66,700 | 66,700 | 1 | 133.40 |
| 2012-06-19 | 66,100 | 66,100 | 66,100 | 66,100 | 1 | 132.20 |
| 2012-06-13 | 64,500 | 64,500 | 64,500 | 64,500 | 2 | 129 |
| 2012-06-07 | 63,700 | 64,200 | 63,700 | 63,700 | 4 | 127.40 |
| 2012-06-05 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 131 |
| 2012-06-04 | 63,000 | 66,000 | 63,000 | 66,000 | 3 | 132 |
| 2012-06-01 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 132 |
| 2012-05-31 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 132 |
| 2012-05-29 | 64,500 | 64,800 | 64,500 | 64,800 | 3 | 129.60 |
| 2012-05-28 | 69,900 | 69,900 | 69,500 | 69,500 | 9 | 139 |
| 2012-05-25 | 68,000 | 68,000 | 68,000 | 68,000 | 4 | 136 |
| 2012-05-24 | 66,700 | 66,800 | 66,700 | 66,800 | 2 | 133.60 |
| 2012-05-21 | 66,500 | 66,500 | 66,500 | 66,500 | 2 | 133 |
| 2012-05-17 | 66,900 | 66,900 | 66,900 | 66,900 | 1 | 133.80 |
| 2012-05-16 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 128 |
| 2012-05-15 | 63,800 | 63,800 | 63,800 | 63,800 | 1 | 127.60 |
| 2012-05-14 | 68,000 | 68,000 | 66,000 | 66,000 | 2 | 132 |
| 2012-05-11 | 65,500 | 65,500 | 65,500 | 65,500 | 2 | 131 |
| 2012-05-10 | 65,300 | 65,300 | 65,300 | 65,300 | 2 | 130.60 |
| 2012-05-09 | 65,400 | 65,400 | 65,400 | 65,400 | 2 | 130.80 |
| 2012-05-07 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 136 |
| 2012-05-01 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 136 |
| 2012-04-27 | 71,800 | 71,800 | 71,800 | 71,800 | 7 | 143.60 |
| 2012-04-26 | 71,700 | 71,700 | 71,700 | 71,700 | 1 | 143.40 |
| 2012-04-25 | 69,500 | 69,500 | 69,500 | 69,500 | 3 | 139 |
| 2012-04-24 | 68,800 | 68,800 | 68,800 | 68,800 | 2 | 137.60 |
| 2012-04-23 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 138 |
| 2012-04-19 | 69,200 | 69,200 | 69,200 | 69,200 | 1 | 138.40 |
| 2012-04-18 | 71,000 | 71,900 | 71,000 | 71,200 | 3 | 142.40 |
| 2012-04-05 | 68,100 | 69,500 | 67,900 | 69,500 | 17 | 139 |
| 2012-04-04 | 69,500 | 69,500 | 69,500 | 69,500 | 1 | 139 |
| 2012-04-03 | 67,900 | 67,900 | 67,900 | 67,900 | 2 | 135.80 |
| 2012-03-29 | 67,900 | 67,900 | 67,900 | 67,900 | 1 | 135.80 |
| 2012-03-27 | 72,000 | 72,000 | 70,400 | 70,400 | 7 | 140.80 |
| 2012-03-26 | 71,800 | 72,000 | 71,800 | 71,800 | 12 | 143.60 |
| 2012-03-23 | 69,600 | 71,700 | 69,600 | 71,700 | 5 | 143.40 |
| 2012-03-22 | 71,500 | 71,800 | 71,500 | 71,800 | 5 | 143.60 |
| 2012-03-21 | 69,500 | 71,500 | 69,500 | 71,500 | 18 | 143 |
| 2012-03-19 | 69,500 | 69,500 | 68,700 | 68,700 | 6 | 137.40 |
| 2012-03-16 | 68,100 | 69,900 | 68,100 | 69,900 | 3 | 139.80 |
| 2012-03-15 | 68,200 | 68,200 | 68,200 | 68,200 | 7 | 136.40 |
| 2012-03-14 | 69,900 | 69,900 | 68,400 | 68,400 | 4 | 136.80 |
| 2012-03-13 | 68,800 | 70,000 | 68,300 | 68,300 | 10 | 136.60 |
| 2012-03-12 | 68,000 | 71,100 | 68,000 | 69,000 | 6 | 138 |
| 2012-03-09 | 71,100 | 71,100 | 71,100 | 71,100 | 2 | 142.20 |
| 2012-03-08 | 68,100 | 68,100 | 68,100 | 68,100 | 1 | 136.20 |
| 2012-03-06 | 70,000 | 70,000 | 68,100 | 68,100 | 2 | 136.20 |
| 2012-03-01 | 71,000 | 71,000 | 68,500 | 68,500 | 5 | 137 |
| 2012-02-29 | 70,700 | 71,000 | 70,700 | 71,000 | 6 | 142 |
| 2012-02-28 | 71,100 | 71,200 | 71,000 | 71,200 | 10 | 142.40 |
| 2012-02-27 | 71,500 | 71,500 | 71,100 | 71,100 | 13 | 142.20 |
| 2012-02-24 | 69,100 | 69,800 | 69,100 | 69,800 | 14 | 139.60 |
| 2012-02-23 | 68,000 | 70,000 | 68,000 | 70,000 | 6 | 140 |
| 2012-02-22 | 69,900 | 69,900 | 69,900 | 69,900 | 1 | 139.80 |
| 2012-02-21 | 70,000 | 70,000 | 68,000 | 68,000 | 9 | 136 |
| 2012-02-20 | 69,100 | 70,000 | 69,100 | 70,000 | 4 | 140 |
| 2012-02-17 | 68,500 | 69,000 | 68,500 | 69,000 | 7 | 138 |
| 2012-02-16 | 66,500 | 68,000 | 66,500 | 68,000 | 5 | 136 |
| 2012-02-15 | 68,100 | 68,100 | 68,100 | 68,100 | 3 | 136.20 |
| 2012-02-09 | 67,000 | 67,800 | 67,000 | 67,800 | 10 | 135.60 |
| 2012-02-08 | 64,000 | 67,000 | 64,000 | 67,000 | 2 | 134 |
| 2012-02-07 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 132 |
| 2012-02-06 | 65,800 | 68,000 | 65,800 | 67,900 | 6 | 135.80 |
| 2012-02-03 | 65,500 | 66,000 | 65,500 | 66,000 | 3 | 132 |
| 2012-02-02 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 132 |
| 2012-01-30 | 68,100 | 68,100 | 68,000 | 68,000 | 3 | 136 |
| 2012-01-27 | 66,500 | 67,000 | 66,000 | 66,000 | 9 | 132 |
| 2012-01-25 | 66,800 | 67,100 | 66,500 | 66,500 | 12 | 133 |
| 2012-01-24 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 128 |
| 2012-01-23 | 61,100 | 61,100 | 61,100 | 61,100 | 2 | 122.20 |
| 2012-01-19 | 63,100 | 63,100 | 63,100 | 63,100 | 1 | 126.20 |
| 2012-01-18 | 63,000 | 64,500 | 63,000 | 64,500 | 2 | 129 |
| 2012-01-17 | 62,600 | 62,600 | 62,600 | 62,600 | 1 | 125.20 |
| 2012-01-12 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 130 |
| 2012-01-10 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 126 |
| 2012-01-06 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 130 |
| 2012-01-04 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 130 |
分割・併合履歴 ： [2018-04-25]1株→5株 [2013-09-26]1株→100株