3816 (株)大和コンピューター の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 820 | 820 | 820 | 820 | 600 | 190.15 |
| 2008-12-26 | 821 | 821 | 820 | 820 | 400 | 190.15 |
| 2008-12-25 | 814 | 821 | 814 | 821 | 300 | 190.38 |
| 2008-12-24 | 834 | 834 | 814 | 814 | 800 | 188.76 |
| 2008-12-22 | 855 | 855 | 835 | 835 | 3,100 | 193.63 |
| 2008-12-19 | 826 | 835 | 825 | 835 | 600 | 193.63 |
| 2008-12-18 | 873 | 873 | 825 | 825 | 1,400 | 191.31 |
| 2008-12-17 | 863 | 863 | 863 | 863 | 5,200 | 200.12 |
| 2008-12-12 | 781 | 781 | 763 | 763 | 500 | 176.93 |
| 2008-12-11 | 787 | 787 | 761 | 761 | 700 | 176.47 |
| 2008-12-10 | 787 | 787 | 767 | 787 | 1,800 | 182.50 |
| 2008-12-09 | 802 | 802 | 797 | 797 | 1,300 | 184.81 |
| 2008-12-08 | 809 | 809 | 800 | 800 | 700 | 185.51 |
| 2008-12-03 | 811 | 811 | 809 | 809 | 200 | 187.60 |
| 2008-12-02 | 809 | 809 | 809 | 809 | 300 | 187.60 |
| 2008-12-01 | 875 | 875 | 875 | 875 | 100 | 202.90 |
| 2008-11-17 | 881 | 881 | 881 | 881 | 100 | 204.29 |
| 2008-11-13 | 830 | 830 | 830 | 830 | 100 | 192.47 |
| 2008-11-12 | 900 | 900 | 900 | 900 | 300 | 208.70 |
| 2008-11-10 | 870 | 870 | 830 | 870 | 3,200 | 201.74 |
| 2008-11-07 | 800 | 830 | 799 | 830 | 700 | 192.47 |
| 2008-11-05 | 797 | 799 | 797 | 799 | 200 | 185.28 |
| 2008-10-31 | 750 | 750 | 750 | 750 | 100 | 173.92 |
| 2008-10-29 | 750 | 780 | 750 | 751 | 1,400 | 174.15 |
| 2008-10-28 | 711 | 711 | 711 | 711 | 100 | 164.87 |
| 2008-10-27 | 750 | 750 | 750 | 750 | 300 | 173.92 |
| 2008-10-24 | 740 | 740 | 740 | 740 | 600 | 171.60 |
| 2008-10-21 | 779 | 779 | 779 | 779 | 500 | 180.64 |
| 2008-10-16 | 780 | 780 | 780 | 780 | 200 | 180.87 |
| 2008-10-15 | 812 | 812 | 800 | 800 | 500 | 185.51 |
| 2008-10-14 | 815 | 815 | 815 | 815 | 100 | 188.99 |
| 2008-10-10 | 780 | 780 | 735 | 735 | 2,700 | 170.44 |
| 2008-10-09 | 780 | 780 | 780 | 780 | 600 | 180.87 |
| 2008-10-08 | 819 | 819 | 800 | 800 | 200 | 185.51 |
| 2008-10-07 | 910 | 910 | 830 | 830 | 1,600 | 192.47 |
| 2008-10-06 | 1,005 | 1,005 | 930 | 930 | 700 | 215.66 |
| 2008-10-02 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 234.21 |
| 2008-10-01 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 234.21 |
| 2008-09-30 | 991 | 991 | 991 | 991 | 100 | 229.80 |
| 2008-09-29 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 233.05 |
| 2008-09-24 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 233.05 |
| 2008-09-22 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 235.60 |
| 2008-09-18 | 980 | 981 | 980 | 980 | 1,000 | 227.25 |
| 2008-09-16 | 1,005 | 1,005 | 1,005 | 1,005 | 600 | 233.05 |
| 2008-09-12 | 1,069 | 1,069 | 1,049 | 1,049 | 400 | 243.25 |
| 2008-09-10 | 1,104 | 1,104 | 1,044 | 1,044 | 1,200 | 242.09 |
| 2008-09-09 | 1,041 | 1,064 | 1,041 | 1,064 | 200 | 246.73 |
| 2008-09-05 | 1,005 | 1,005 | 1,000 | 1,000 | 700 | 231.89 |
| 2008-09-04 | 1,005 | 1,005 | 1,005 | 1,005 | 500 | 233.05 |
| 2008-09-03 | 1,035 | 1,035 | 1,005 | 1,005 | 1,800 | 233.05 |
| 2008-09-02 | 1,070 | 1,070 | 1,035 | 1,035 | 400 | 240 |
| 2008-09-01 | 1,070 | 1,070 | 1,070 | 1,070 | 700 | 248.12 |
| 2008-08-29 | 1,040 | 1,070 | 1,040 | 1,070 | 200 | 248.12 |
| 2008-08-28 | 1,045 | 1,045 | 1,045 | 1,045 | 300 | 242.32 |
| 2008-08-27 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 233.05 |
| 2008-08-26 | 1,005 | 1,005 | 1,003 | 1,003 | 300 | 232.58 |
| 2008-08-25 | 1,005 | 1,015 | 1,005 | 1,015 | 400 | 235.37 |
| 2008-08-22 | 1,025 | 1,025 | 985 | 985 | 200 | 228.41 |
| 2008-08-19 | 990 | 990 | 990 | 990 | 2,300 | 229.57 |
| 2008-08-15 | 1,070 | 1,090 | 1,070 | 1,090 | 700 | 252.76 |
| 2008-08-14 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 271.31 |
| 2008-08-12 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 280.58 |
| 2008-08-11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 280.58 |
| 2008-08-08 | 1,168 | 1,170 | 1,168 | 1,170 | 300 | 271.31 |
| 2008-08-06 | 1,169 | 1,169 | 1,130 | 1,130 | 1,100 | 262.03 |
| 2008-08-05 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 266.67 |
| 2008-08-04 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 266.90 |
| 2008-08-01 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 271.31 |
| 2008-07-31 | 1,152 | 1,152 | 1,150 | 1,150 | 700 | 266.67 |
| 2008-07-28 | 1,165 | 1,185 | 1,165 | 1,185 | 300 | 274.79 |
| 2008-07-25 | 1,255 | 1,255 | 1,235 | 1,235 | 200 | 286.38 |
| 2008-07-23 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 295.66 |
| 2008-07-18 | 1,273 | 1,285 | 1,273 | 1,275 | 1,300 | 295.66 |
| 2008-07-17 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 | 281.28 |
| 2008-07-15 | 1,156 | 1,156 | 1,156 | 1,156 | 400 | 268.06 |
| 2008-07-14 | 1,173 | 1,173 | 1,173 | 1,173 | 900 | 272 |
| 2008-07-11 | 1,191 | 1,191 | 1,151 | 1,153 | 1,100 | 267.37 |
| 2008-07-10 | 1,171 | 1,171 | 1,171 | 1,171 | 1,100 | 271.54 |
| 2008-07-09 | 1,191 | 1,191 | 1,151 | 1,151 | 700 | 266.90 |
| 2008-07-08 | 1,171 | 1,171 | 1,155 | 1,155 | 1,300 | 267.83 |
| 2008-07-07 | 1,151 | 1,151 | 1,151 | 1,151 | 600 | 266.90 |
| 2008-07-04 | 1,171 | 1,171 | 1,171 | 1,171 | 200 | 271.54 |
| 2008-07-03 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 266.90 |
| 2008-07-01 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 271.54 |
| 2008-06-30 | 1,151 | 1,171 | 1,151 | 1,171 | 200 | 271.54 |
| 2008-06-26 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 266.90 |
| 2008-06-25 | 1,131 | 1,131 | 1,131 | 1,131 | 100 | 262.27 |
| 2008-06-20 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 274.79 |
| 2008-06-19 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 272.47 |
| 2008-06-18 | 1,101 | 1,156 | 1,101 | 1,156 | 200 | 268.06 |
| 2008-06-17 | 1,141 | 1,141 | 1,141 | 1,141 | 100 | 264.58 |
| 2008-06-12 | 1,234 | 1,234 | 1,234 | 1,234 | 300 | 286.15 |
| 2008-06-10 | 1,214 | 1,214 | 1,214 | 1,214 | 1,200 | 281.51 |
| 2008-06-09 | 1,173 | 1,174 | 1,173 | 1,174 | 200 | 272.24 |
| 2008-06-06 | 1,175 | 1,175 | 1,175 | 1,175 | 400 | 272.47 |
| 2008-06-04 | 1,136 | 1,136 | 1,136 | 1,136 | 100 | 263.42 |
| 2008-06-03 | 1,176 | 1,176 | 1,176 | 1,176 | 100 | 272.70 |
| 2008-06-02 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 257.86 |
| 2008-05-28 | 1,141 | 1,141 | 1,091 | 1,091 | 600 | 252.99 |
| 2008-05-27 | 1,133 | 1,133 | 1,130 | 1,130 | 500 | 262.03 |
| 2008-05-26 | 1,185 | 1,185 | 1,185 | 1,185 | 300 | 274.79 |
| 2008-05-23 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 274.79 |
| 2008-05-22 | 1,182 | 1,185 | 1,182 | 1,185 | 400 | 274.79 |
| 2008-05-21 | 1,217 | 1,217 | 1,200 | 1,200 | 300 | 278.27 |
| 2008-05-20 | 1,218 | 1,218 | 1,218 | 1,218 | 200 | 282.44 |
| 2008-05-19 | 1,219 | 1,219 | 1,219 | 1,219 | 200 | 282.67 |
| 2008-05-16 | 1,233 | 1,233 | 1,220 | 1,220 | 300 | 282.90 |
| 2008-05-15 | 1,210 | 1,240 | 1,210 | 1,240 | 800 | 287.54 |
| 2008-05-14 | 1,209 | 1,209 | 1,209 | 1,209 | 200 | 280.35 |
| 2008-05-13 | 1,209 | 1,209 | 1,209 | 1,209 | 400 | 280.35 |
| 2008-05-12 | 1,233 | 1,233 | 1,190 | 1,210 | 1,800 | 280.58 |
| 2008-05-09 | 1,229 | 1,231 | 1,211 | 1,211 | 1,000 | 280.82 |
| 2008-05-08 | 1,153 | 1,230 | 1,152 | 1,186 | 1,400 | 275.02 |
| 2008-05-07 | 1,120 | 1,150 | 1,120 | 1,150 | 400 | 266.67 |
| 2008-05-02 | 1,089 | 1,120 | 1,089 | 1,120 | 600 | 259.71 |
| 2008-05-01 | 1,070 | 1,085 | 1,070 | 1,085 | 600 | 251.60 |
| 2008-04-28 | 1,030 | 1,040 | 1,020 | 1,020 | 700 | 236.53 |
| 2008-04-24 | 1,006 | 1,006 | 1,006 | 1,006 | 200 | 233.28 |
| 2008-04-23 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 233.28 |
| 2008-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 231.89 |
| 2008-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 231.89 |
| 2008-04-17 | 991 | 991 | 991 | 991 | 300 | 229.80 |
| 2008-04-16 | 980 | 991 | 980 | 991 | 300 | 229.80 |
| 2008-04-15 | 970 | 980 | 965 | 980 | 1,200 | 227.25 |
| 2008-04-14 | 961 | 961 | 961 | 961 | 300 | 222.84 |
| 2008-04-10 | 970 | 970 | 938 | 938 | 1,400 | 217.51 |
| 2008-04-09 | 950 | 950 | 950 | 950 | 100 | 220.29 |
| 2008-04-07 | 950 | 950 | 950 | 950 | 1,200 | 220.29 |
| 2008-04-04 | 925 | 925 | 925 | 925 | 100 | 214.50 |
| 2008-04-02 | 935 | 935 | 935 | 935 | 100 | 216.82 |
| 2008-04-01 | 926 | 926 | 926 | 926 | 100 | 214.73 |
| 2008-03-31 | 930 | 930 | 926 | 926 | 300 | 214.73 |
| 2008-03-28 | 926 | 926 | 926 | 926 | 100 | 214.73 |
| 2008-03-27 | 933 | 933 | 933 | 933 | 100 | 216.35 |
| 2008-03-25 | 997 | 997 | 943 | 943 | 400 | 218.67 |
| 2008-03-21 | 940 | 940 | 920 | 920 | 900 | 213.34 |
| 2008-03-19 | 911 | 940 | 911 | 940 | 400 | 217.97 |
| 2008-03-18 | 940 | 940 | 940 | 940 | 100 | 217.97 |
| 2008-03-17 | 939 | 939 | 939 | 939 | 100 | 217.74 |
| 2008-03-14 | 985 | 986 | 949 | 950 | 400 | 220.29 |
| 2008-03-13 | 983 | 985 | 983 | 983 | 600 | 227.95 |
| 2008-03-12 | 1,049 | 1,050 | 1,030 | 1,030 | 500 | 238.84 |
| 2008-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 231.89 |
| 2008-03-10 | 1,054 | 1,106 | 1,054 | 1,054 | 3,600 | 244.41 |
| 2008-03-06 | 1,054 | 1,055 | 1,054 | 1,054 | 400 | 244.41 |
| 2008-03-05 | 1,053 | 1,053 | 1,052 | 1,052 | 1,700 | 243.95 |
| 2008-03-04 | 1,052 | 1,052 | 1,052 | 1,052 | 100 | 243.95 |
| 2008-03-03 | 1,090 | 1,091 | 1,082 | 1,083 | 600 | 251.13 |
| 2008-02-29 | 1,091 | 1,092 | 1,090 | 1,091 | 400 | 252.99 |
| 2008-02-26 | 1,130 | 1,130 | 1,063 | 1,063 | 400 | 246.50 |
| 2008-02-22 | 1,161 | 1,161 | 1,130 | 1,130 | 300 | 262.03 |
| 2008-02-19 | 1,140 | 1,156 | 1,140 | 1,155 | 500 | 267.83 |
| 2008-02-15 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 265.05 |
| 2008-02-14 | 1,144 | 1,144 | 1,142 | 1,142 | 1,000 | 264.82 |
| 2008-02-12 | 1,143 | 1,144 | 1,143 | 1,143 | 2,700 | 265.05 |
| 2008-02-07 | 1,089 | 1,090 | 1,089 | 1,090 | 600 | 252.76 |
| 2008-02-06 | 1,089 | 1,090 | 1,089 | 1,090 | 400 | 252.76 |
| 2008-02-04 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 266.67 |
| 2008-02-01 | 1,089 | 1,090 | 1,089 | 1,090 | 500 | 252.76 |
| 2008-01-31 | 1,060 | 1,090 | 1,060 | 1,090 | 400 | 252.76 |
| 2008-01-28 | 1,052 | 1,060 | 1,051 | 1,051 | 600 | 243.71 |
| 2008-01-25 | 1,051 | 1,051 | 1,051 | 1,051 | 200 | 243.71 |
| 2008-01-24 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 243.71 |
| 2008-01-23 | 1,055 | 1,055 | 1,054 | 1,055 | 400 | 244.64 |
| 2008-01-22 | 1,049 | 1,050 | 1,020 | 1,049 | 1,200 | 243.25 |
| 2008-01-21 | 1,080 | 1,080 | 1,049 | 1,071 | 400 | 248.35 |
| 2008-01-17 | 1,050 | 1,060 | 1,050 | 1,060 | 200 | 245.80 |
| 2008-01-16 | 1,100 | 1,100 | 1,095 | 1,099 | 800 | 254.84 |
| 2008-01-15 | 1,190 | 1,190 | 1,110 | 1,110 | 900 | 257.40 |
| 2008-01-11 | 1,162 | 1,165 | 1,134 | 1,134 | 3,400 | 262.96 |
| 2008-01-10 | 1,211 | 1,212 | 1,160 | 1,160 | 2,300 | 268.99 |
| 2008-01-09 | 1,154 | 1,155 | 1,150 | 1,155 | 1,700 | 267.83 |
| 2008-01-04 | 1,300 | 1,300 | 1,260 | 1,260 | 200 | 292.18 |
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