3816 (株)大和コンピューター の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,150 | 1,150 | 1,149 | 1,149 | 500 | 1,149 |
| 2025-07-01 | 1,153 | 1,153 | 1,142 | 1,150 | 1,300 | 1,150 |
| 2025-06-30 | 1,135 | 1,149 | 1,135 | 1,149 | 1,500 | 1,149 |
| 2025-06-27 | 1,146 | 1,146 | 1,133 | 1,134 | 3,700 | 1,134 |
| 2025-06-26 | 1,130 | 1,146 | 1,130 | 1,146 | 2,200 | 1,146 |
| 2025-06-25 | 1,155 | 1,155 | 1,140 | 1,150 | 2,800 | 1,150 |
| 2025-06-24 | 1,143 | 1,157 | 1,140 | 1,153 | 2,700 | 1,153 |
| 2025-06-23 | 1,150 | 1,150 | 1,144 | 1,145 | 800 | 1,145 |
| 2025-06-20 | 1,139 | 1,144 | 1,139 | 1,144 | 500 | 1,144 |
| 2025-06-19 | 1,144 | 1,145 | 1,126 | 1,132 | 5,900 | 1,132 |
| 2025-06-18 | 1,136 | 1,136 | 1,124 | 1,135 | 2,100 | 1,135 |
| 2025-06-17 | 1,144 | 1,144 | 1,132 | 1,136 | 2,100 | 1,136 |
| 2025-06-16 | 1,147 | 1,157 | 1,132 | 1,153 | 3,700 | 1,153 |
| 2025-06-13 | 1,154 | 1,154 | 1,140 | 1,152 | 5,600 | 1,152 |
| 2025-06-12 | 1,158 | 1,158 | 1,153 | 1,154 | 1,800 | 1,154 |
| 2025-06-11 | 1,168 | 1,210 | 1,150 | 1,158 | 12,800 | 1,158 |
| 2025-06-10 | 1,139 | 1,189 | 1,121 | 1,164 | 16,000 | 1,164 |
| 2025-06-09 | 1,137 | 1,280 | 1,110 | 1,128 | 95,900 | 1,128 |
| 2025-06-06 | 1,186 | 1,208 | 1,186 | 1,189 | 8,700 | 1,189 |
| 2025-06-05 | 1,178 | 1,248 | 1,175 | 1,185 | 7,000 | 1,185 |
| 2025-06-04 | 1,187 | 1,300 | 1,186 | 1,187 | 22,200 | 1,187 |
| 2025-06-03 | 1,164 | 1,184 | 1,164 | 1,184 | 1,500 | 1,184 |
| 2025-06-02 | 1,170 | 1,188 | 1,163 | 1,164 | 1,500 | 1,164 |
| 2025-05-30 | 1,160 | 1,165 | 1,160 | 1,165 | 300 | 1,165 |
| 2025-05-29 | 1,156 | 1,165 | 1,147 | 1,156 | 1,600 | 1,156 |
| 2025-05-28 | 1,161 | 1,169 | 1,156 | 1,156 | 1,800 | 1,156 |
| 2025-05-27 | 1,155 | 1,165 | 1,155 | 1,165 | 200 | 1,165 |
| 2025-05-26 | 1,174 | 1,174 | 1,150 | 1,153 | 2,300 | 1,153 |
| 2025-05-23 | 1,123 | 1,190 | 1,123 | 1,160 | 13,600 | 1,160 |
| 2025-05-22 | 1,129 | 1,129 | 1,111 | 1,122 | 4,000 | 1,122 |
| 2025-05-21 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 1,129 |
| 2025-05-20 | 1,120 | 1,125 | 1,120 | 1,125 | 1,000 | 1,125 |
| 2025-05-19 | 1,111 | 1,122 | 1,111 | 1,120 | 1,100 | 1,120 |
| 2025-05-16 | 1,144 | 1,144 | 1,139 | 1,139 | 600 | 1,139 |
| 2025-05-15 | 1,120 | 1,149 | 1,120 | 1,136 | 2,100 | 1,136 |
| 2025-05-14 | 1,130 | 1,130 | 1,120 | 1,129 | 2,800 | 1,129 |
| 2025-05-13 | 1,150 | 1,150 | 1,141 | 1,141 | 1,000 | 1,141 |
| 2025-05-12 | 1,111 | 1,142 | 1,111 | 1,140 | 6,000 | 1,140 |
| 2025-05-09 | 1,107 | 1,119 | 1,106 | 1,119 | 1,400 | 1,119 |
| 2025-05-08 | 1,109 | 1,112 | 1,109 | 1,112 | 200 | 1,112 |
| 2025-05-07 | 1,117 | 1,117 | 1,100 | 1,117 | 2,900 | 1,117 |
| 2025-05-02 | 1,108 | 1,120 | 1,108 | 1,110 | 2,500 | 1,110 |
| 2025-05-01 | 1,110 | 1,110 | 1,096 | 1,098 | 1,900 | 1,098 |
| 2025-04-30 | 1,097 | 1,110 | 1,097 | 1,110 | 600 | 1,110 |
| 2025-04-28 | 1,101 | 1,114 | 1,101 | 1,102 | 2,200 | 1,102 |
| 2025-04-25 | 1,100 | 1,108 | 1,100 | 1,108 | 400 | 1,108 |
| 2025-04-24 | 1,101 | 1,101 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2025-04-23 | 1,111 | 1,111 | 1,095 | 1,100 | 1,100 | 1,100 |
| 2025-04-22 | 1,087 | 1,100 | 1,087 | 1,100 | 700 | 1,100 |
| 2025-04-21 | 1,085 | 1,174 | 1,085 | 1,088 | 13,600 | 1,088 |
| 2025-04-18 | 1,060 | 1,085 | 1,060 | 1,085 | 1,400 | 1,085 |
| 2025-04-17 | 1,053 | 1,077 | 1,053 | 1,060 | 1,800 | 1,060 |
| 2025-04-16 | 1,070 | 1,080 | 1,065 | 1,065 | 5,900 | 1,065 |
| 2025-04-15 | 1,053 | 1,078 | 1,053 | 1,070 | 1,400 | 1,070 |
| 2025-04-14 | 1,041 | 1,052 | 1,041 | 1,050 | 1,300 | 1,050 |
| 2025-04-11 | 1,037 | 1,038 | 1,016 | 1,037 | 6,200 | 1,037 |
| 2025-04-10 | 1,060 | 1,175 | 1,040 | 1,040 | 20,100 | 1,040 |
| 2025-04-09 | 1,060 | 1,060 | 998 | 1,056 | 4,500 | 1,056 |
| 2025-04-08 | 1,103 | 1,103 | 1,060 | 1,075 | 2,000 | 1,075 |
| 2025-04-07 | 1,057 | 1,060 | 1,022 | 1,034 | 4,500 | 1,034 |
| 2025-04-04 | 1,115 | 1,115 | 1,090 | 1,095 | 2,200 | 1,095 |
| 2025-04-03 | 1,133 | 1,144 | 1,120 | 1,120 | 3,700 | 1,120 |
| 2025-04-02 | 1,150 | 1,150 | 1,147 | 1,147 | 500 | 1,147 |
| 2025-04-01 | 1,141 | 1,200 | 1,122 | 1,166 | 7,600 | 1,166 |
| 2025-03-31 | 1,140 | 1,140 | 1,114 | 1,124 | 8,500 | 1,124 |
| 2025-03-28 | 1,126 | 1,145 | 1,121 | 1,143 | 2,500 | 1,143 |
| 2025-03-27 | 1,154 | 1,154 | 1,154 | 1,154 | 200 | 1,154 |
| 2025-03-26 | 1,156 | 1,156 | 1,156 | 1,156 | 200 | 1,156 |
| 2025-03-25 | 1,164 | 1,164 | 1,157 | 1,158 | 1,400 | 1,158 |
| 2025-03-24 | 1,164 | 1,164 | 1,129 | 1,150 | 2,300 | 1,150 |
| 2025-03-21 | 1,159 | 1,159 | 1,151 | 1,159 | 3,000 | 1,159 |
| 2025-03-19 | 1,157 | 1,157 | 1,150 | 1,157 | 1,100 | 1,157 |
| 2025-03-18 | 1,153 | 1,158 | 1,150 | 1,158 | 3,500 | 1,158 |
| 2025-03-17 | 1,130 | 1,152 | 1,130 | 1,152 | 4,700 | 1,152 |
| 2025-03-14 | 1,118 | 1,125 | 1,118 | 1,125 | 900 | 1,125 |
| 2025-03-13 | 1,123 | 1,128 | 1,117 | 1,127 | 2,200 | 1,127 |
| 2025-03-12 | 1,116 | 1,120 | 1,115 | 1,120 | 1,500 | 1,120 |
| 2025-03-11 | 1,084 | 1,111 | 1,084 | 1,111 | 1,600 | 1,111 |
| 2025-03-10 | 1,124 | 1,124 | 1,090 | 1,091 | 11,800 | 1,091 |
| 2025-03-07 | 1,155 | 1,188 | 1,130 | 1,130 | 11,000 | 1,130 |
| 2025-03-06 | 1,155 | 1,165 | 1,150 | 1,163 | 4,200 | 1,163 |
| 2025-03-05 | 1,151 | 1,158 | 1,149 | 1,155 | 2,900 | 1,155 |
| 2025-03-04 | 1,158 | 1,161 | 1,156 | 1,156 | 1,000 | 1,156 |
| 2025-03-03 | 1,137 | 1,160 | 1,137 | 1,154 | 4,200 | 1,154 |
| 2025-02-28 | 1,142 | 1,149 | 1,125 | 1,130 | 1,900 | 1,130 |
| 2025-02-27 | 1,127 | 1,147 | 1,127 | 1,140 | 900 | 1,140 |
| 2025-02-26 | 1,140 | 1,148 | 1,135 | 1,148 | 700 | 1,148 |
| 2025-02-25 | 1,146 | 1,147 | 1,132 | 1,147 | 3,800 | 1,147 |
| 2025-02-21 | 1,152 | 1,154 | 1,124 | 1,154 | 3,600 | 1,154 |
| 2025-02-20 | 1,153 | 1,153 | 1,122 | 1,152 | 3,200 | 1,152 |
| 2025-02-19 | 1,132 | 1,164 | 1,132 | 1,151 | 8,400 | 1,151 |
| 2025-02-18 | 1,139 | 1,141 | 1,130 | 1,132 | 2,100 | 1,132 |
| 2025-02-17 | 1,119 | 1,137 | 1,115 | 1,137 | 3,100 | 1,137 |
| 2025-02-14 | 1,128 | 1,128 | 1,114 | 1,118 | 1,800 | 1,118 |
| 2025-02-13 | 1,113 | 1,123 | 1,113 | 1,114 | 2,900 | 1,114 |
| 2025-02-12 | 1,113 | 1,124 | 1,113 | 1,124 | 1,400 | 1,124 |
| 2025-02-10 | 1,105 | 1,123 | 1,105 | 1,119 | 3,000 | 1,119 |
| 2025-02-07 | 1,102 | 1,109 | 1,099 | 1,102 | 5,000 | 1,102 |
| 2025-02-06 | 1,115 | 1,115 | 1,101 | 1,101 | 1,500 | 1,101 |
| 2025-02-05 | 1,112 | 1,116 | 1,112 | 1,113 | 1,700 | 1,113 |
| 2025-02-04 | 1,112 | 1,126 | 1,112 | 1,126 | 800 | 1,126 |
| 2025-02-03 | 1,120 | 1,120 | 1,112 | 1,112 | 1,100 | 1,112 |
| 2025-01-31 | 1,124 | 1,124 | 1,111 | 1,120 | 800 | 1,120 |
| 2025-01-30 | 1,113 | 1,124 | 1,101 | 1,124 | 1,000 | 1,124 |
| 2025-01-29 | 1,108 | 1,114 | 1,108 | 1,113 | 900 | 1,113 |
| 2025-01-28 | 1,138 | 1,138 | 1,092 | 1,104 | 3,100 | 1,104 |
| 2025-01-27 | 1,118 | 1,118 | 1,114 | 1,114 | 400 | 1,114 |
| 2025-01-24 | 1,103 | 1,115 | 1,103 | 1,115 | 300 | 1,115 |
| 2025-01-23 | 1,102 | 1,120 | 1,101 | 1,103 | 1,300 | 1,103 |
| 2025-01-22 | 1,121 | 1,121 | 1,091 | 1,106 | 1,600 | 1,106 |
| 2025-01-21 | 1,096 | 1,099 | 1,091 | 1,091 | 1,000 | 1,091 |
| 2025-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,600 | 1,100 |
| 2025-01-17 | 1,093 | 1,093 | 1,082 | 1,084 | 800 | 1,084 |
| 2025-01-16 | - | - | - | 1,095 | - | 1,095 |
| 2025-01-15 | 1,100 | 1,100 | 1,095 | 1,095 | 900 | 1,095 |
| 2025-01-14 | 1,104 | 1,114 | 1,095 | 1,114 | 700 | 1,114 |
| 2025-01-10 | 1,110 | 1,110 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2025-01-09 | 1,114 | 1,114 | 1,106 | 1,110 | 1,100 | 1,110 |
| 2025-01-08 | 1,105 | 1,114 | 1,105 | 1,114 | 1,700 | 1,114 |
| 2025-01-07 | 1,105 | 1,109 | 1,102 | 1,109 | 900 | 1,109 |
| 2025-01-06 | 1,117 | 1,117 | 1,108 | 1,117 | 800 | 1,117 |
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