3816 (株)大和コンピューター の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,880 | 1,890 | 1,830 | 1,841 | 4,300 | 426.90 |
| 2006-12-28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 440.59 |
| 2006-12-27 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 440.59 |
| 2006-12-26 | 1,910 | 1,910 | 1,879 | 1,900 | 3,200 | 440.59 |
| 2006-12-25 | 1,950 | 1,950 | 1,919 | 1,925 | 4,400 | 446.38 |
| 2006-12-22 | 1,933 | 1,970 | 1,898 | 1,970 | 5,900 | 456.82 |
| 2006-12-21 | 2,000 | 2,005 | 1,935 | 1,940 | 7,800 | 449.86 |
| 2006-12-20 | 1,906 | 1,910 | 1,905 | 1,910 | 2,500 | 442.91 |
| 2006-12-19 | 1,860 | 1,910 | 1,860 | 1,910 | 3,700 | 442.91 |
| 2006-12-18 | 1,880 | 1,890 | 1,880 | 1,880 | 2,000 | 435.95 |
| 2006-12-15 | 1,850 | 1,881 | 1,850 | 1,871 | 3,700 | 433.86 |
| 2006-12-14 | 1,830 | 1,860 | 1,830 | 1,860 | 200 | 431.31 |
| 2006-12-13 | 1,859 | 1,860 | 1,797 | 1,830 | 1,900 | 424.35 |
| 2006-12-12 | 1,910 | 1,910 | 1,850 | 1,860 | 2,700 | 431.31 |
| 2006-12-11 | 1,850 | 1,910 | 1,848 | 1,890 | 2,700 | 438.27 |
| 2006-12-08 | 1,827 | 1,837 | 1,827 | 1,837 | 1,200 | 425.98 |
| 2006-12-07 | 1,814 | 1,827 | 1,813 | 1,827 | 1,400 | 423.66 |
| 2006-12-06 | 1,810 | 1,820 | 1,810 | 1,814 | 2,400 | 420.64 |
| 2006-12-05 | 1,922 | 1,922 | 1,850 | 1,858 | 1,700 | 430.85 |
| 2006-12-04 | 1,852 | 1,960 | 1,852 | 1,900 | 7,100 | 440.59 |
| 2006-12-01 | 1,736 | 1,980 | 1,736 | 1,852 | 16,100 | 429.46 |
| 2006-11-30 | 1,684 | 1,685 | 1,679 | 1,680 | 800 | 389.57 |
| 2006-11-29 | 1,704 | 1,706 | 1,678 | 1,699 | 1,600 | 393.98 |
| 2006-11-28 | 1,700 | 1,700 | 1,630 | 1,680 | 700 | 389.57 |
| 2006-11-27 | 1,689 | 1,700 | 1,689 | 1,700 | 2,700 | 394.21 |
| 2006-11-24 | 1,600 | 1,610 | 1,600 | 1,610 | 1,500 | 373.34 |
| 2006-11-22 | 1,550 | 1,615 | 1,550 | 1,615 | 2,700 | 374.50 |
| 2006-11-21 | 1,570 | 1,572 | 1,559 | 1,560 | 600 | 361.74 |
| 2006-11-20 | 1,600 | 1,610 | 1,570 | 1,570 | 6,000 | 364.06 |
| 2006-11-17 | 1,681 | 1,681 | 1,600 | 1,610 | 3,700 | 373.34 |
| 2006-11-16 | 1,699 | 1,700 | 1,689 | 1,690 | 1,700 | 391.89 |
| 2006-11-15 | 1,841 | 1,841 | 1,611 | 1,700 | 2,300 | 394.21 |
| 2006-11-14 | 1,845 | 1,845 | 1,799 | 1,820 | 1,300 | 422.04 |
| 2006-11-13 | 1,803 | 1,850 | 1,779 | 1,850 | 4,300 | 428.99 |
| 2006-11-10 | 1,782 | 1,839 | 1,782 | 1,810 | 1,900 | 419.72 |
| 2006-11-09 | 1,790 | 1,821 | 1,785 | 1,798 | 1,900 | 416.93 |
| 2006-11-08 | 1,781 | 1,790 | 1,781 | 1,782 | 2,900 | 413.22 |
| 2006-11-07 | 1,800 | 1,810 | 1,779 | 1,780 | 6,100 | 412.76 |
| 2006-11-06 | 1,825 | 1,826 | 1,781 | 1,800 | 6,700 | 417.40 |
| 2006-11-02 | 1,879 | 1,880 | 1,819 | 1,826 | 4,600 | 423.43 |
| 2006-11-01 | 1,950 | 1,960 | 1,895 | 1,895 | 4,000 | 439.43 |
| 2006-10-31 | 1,989 | 2,000 | 1,948 | 2,000 | 1,600 | 463.78 |
| 2006-10-30 | 1,950 | 2,025 | 1,930 | 2,025 | 3,700 | 469.57 |
| 2006-10-27 | 2,000 | 2,025 | 1,949 | 2,025 | 4,800 | 469.57 |
| 2006-10-26 | 2,005 | 2,085 | 2,000 | 2,000 | 4,800 | 463.78 |
| 2006-10-25 | 2,100 | 2,100 | 2,005 | 2,005 | 3,000 | 464.93 |
| 2006-10-24 | 2,135 | 2,190 | 2,060 | 2,080 | 7,700 | 482.33 |
| 2006-10-23 | 2,150 | 2,150 | 2,095 | 2,120 | 2,300 | 491.60 |
| 2006-10-20 | 2,185 | 2,190 | 2,100 | 2,170 | 6,100 | 503.20 |
| 2006-10-19 | 2,100 | 2,160 | 2,090 | 2,160 | 13,000 | 500.88 |
| 2006-10-18 | 2,050 | 2,065 | 2,000 | 2,065 | 6,200 | 478.85 |
| 2006-10-17 | 2,085 | 2,125 | 2,015 | 2,055 | 14,100 | 476.53 |
| 2006-10-16 | 1,929 | 2,115 | 1,929 | 2,070 | 28,800 | 480.01 |
| 2006-10-13 | 1,849 | 1,974 | 1,849 | 1,929 | 17,000 | 447.31 |
| 2006-10-12 | 1,845 | 1,906 | 1,818 | 1,830 | 15,400 | 424.35 |
| 2006-10-11 | 1,950 | 1,998 | 1,756 | 1,820 | 35,800 | 422.04 |
| 2006-10-10 | 2,255 | 2,260 | 1,930 | 1,960 | 26,700 | 454.50 |
| 2006-10-06 | 2,390 | 2,395 | 2,250 | 2,260 | 22,700 | 524.07 |
| 2006-10-05 | 2,520 | 2,525 | 2,330 | 2,335 | 41,000 | 541.46 |
| 2006-10-04 | 2,605 | 2,610 | 2,505 | 2,520 | 56,900 | 584.36 |
| 2006-10-03 | 2,815 | 2,820 | 2,605 | 2,610 | 53,500 | 605.23 |
| 2006-10-02 | 2,825 | 3,000 | 2,795 | 2,820 | 112,900 | 653.92 |
| 2006-09-29 | 3,140 | 3,320 | 2,815 | 2,820 | 809,600 | 653.92 |
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