3816 (株)大和コンピューター の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 850 | 850 | 850 | 850 | 100 | 197.10 |
| 2009-12-29 | 854 | 855 | 850 | 855 | 400 | 198.26 |
| 2009-12-28 | 884 | 884 | 884 | 884 | 2,400 | 204.99 |
| 2009-12-25 | 866 | 866 | 864 | 864 | 400 | 200.35 |
| 2009-12-24 | 872 | 872 | 869 | 870 | 500 | 201.74 |
| 2009-12-22 | 875 | 875 | 875 | 875 | 300 | 202.90 |
| 2009-12-18 | 876 | 879 | 876 | 879 | 300 | 203.83 |
| 2009-12-17 | 870 | 880 | 870 | 880 | 900 | 204.06 |
| 2009-12-16 | 882 | 882 | 880 | 880 | 200 | 204.06 |
| 2009-12-15 | 889 | 890 | 889 | 890 | 300 | 206.38 |
| 2009-12-14 | 890 | 890 | 890 | 890 | 300 | 206.38 |
| 2009-12-11 | 880 | 880 | 880 | 880 | 200 | 204.06 |
| 2009-12-10 | 883 | 885 | 882 | 885 | 1,900 | 205.22 |
| 2009-12-09 | 894 | 899 | 894 | 899 | 400 | 208.47 |
| 2009-12-08 | 895 | 900 | 894 | 900 | 600 | 208.70 |
| 2009-12-07 | 900 | 900 | 895 | 895 | 300 | 207.54 |
| 2009-12-03 | 892 | 900 | 892 | 900 | 900 | 208.70 |
| 2009-12-01 | 900 | 900 | 900 | 900 | 100 | 208.70 |
| 2009-11-30 | 900 | 900 | 900 | 900 | 200 | 208.70 |
| 2009-11-26 | 927 | 927 | 927 | 927 | 200 | 214.96 |
| 2009-11-24 | 957 | 957 | 957 | 957 | 300 | 221.92 |
| 2009-11-18 | 958 | 958 | 958 | 958 | 600 | 222.15 |
| 2009-11-12 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 238.84 |
| 2009-11-10 | 992 | 1,010 | 992 | 1,010 | 3,000 | 234.21 |
| 2009-11-09 | 1,010 | 1,030 | 1,010 | 1,030 | 400 | 238.84 |
| 2009-11-06 | 990 | 990 | 990 | 990 | 100 | 229.57 |
| 2009-11-05 | 983 | 990 | 983 | 990 | 500 | 229.57 |
| 2009-11-04 | 962 | 984 | 962 | 983 | 300 | 227.95 |
| 2009-11-02 | 970 | 970 | 960 | 960 | 200 | 222.61 |
| 2009-10-29 | 970 | 970 | 970 | 970 | 100 | 224.93 |
| 2009-10-28 | 970 | 970 | 970 | 970 | 100 | 224.93 |
| 2009-10-27 | 970 | 980 | 970 | 970 | 600 | 224.93 |
| 2009-10-26 | 970 | 970 | 970 | 970 | 200 | 224.93 |
| 2009-10-13 | 1,035 | 1,055 | 1,035 | 1,055 | 1,300 | 244.64 |
| 2009-10-09 | 1,000 | 1,039 | 1,000 | 1,039 | 300 | 240.93 |
| 2009-10-07 | 939 | 939 | 939 | 939 | 400 | 217.74 |
| 2009-10-02 | 950 | 950 | 940 | 940 | 600 | 217.97 |
| 2009-09-18 | 990 | 990 | 950 | 950 | 400 | 220.29 |
| 2009-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 231.89 |
| 2009-09-11 | 960 | 960 | 960 | 960 | 400 | 222.61 |
| 2009-09-10 | 952 | 952 | 952 | 952 | 1,300 | 220.76 |
| 2009-09-09 | 960 | 960 | 960 | 960 | 1,000 | 222.61 |
| 2009-09-08 | 970 | 970 | 970 | 970 | 300 | 224.93 |
| 2009-09-07 | 970 | 970 | 970 | 970 | 100 | 224.93 |
| 2009-09-02 | 999 | 999 | 999 | 999 | 100 | 231.66 |
| 2009-08-26 | 999 | 999 | 999 | 999 | 300 | 231.66 |
| 2009-08-24 | 1,020 | 1,020 | 1,000 | 1,020 | 1,200 | 236.53 |
| 2009-08-21 | 1,081 | 1,081 | 1,060 | 1,060 | 400 | 245.80 |
| 2009-08-20 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 250.44 |
| 2009-08-18 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 250.44 |
| 2009-08-12 | 1,119 | 1,119 | 1,119 | 1,119 | 200 | 259.48 |
| 2009-08-10 | 1,099 | 1,099 | 1,095 | 1,099 | 1,400 | 254.84 |
| 2009-08-07 | 1,102 | 1,120 | 1,100 | 1,110 | 1,100 | 257.40 |
| 2009-08-06 | 1,080 | 1,098 | 1,080 | 1,098 | 200 | 254.61 |
| 2009-08-04 | 1,052 | 1,052 | 1,052 | 1,052 | 100 | 243.95 |
| 2009-08-03 | 1,072 | 1,072 | 1,072 | 1,072 | 100 | 248.58 |
| 2009-07-30 | 1,072 | 1,072 | 1,072 | 1,072 | 100 | 248.58 |
| 2009-07-29 | 1,052 | 1,072 | 1,052 | 1,072 | 200 | 248.58 |
| 2009-07-28 | 1,120 | 1,120 | 1,010 | 1,015 | 1,100 | 235.37 |
| 2009-07-27 | 1,159 | 1,160 | 1,134 | 1,160 | 500 | 268.99 |
| 2009-07-24 | 1,171 | 1,171 | 1,135 | 1,135 | 500 | 263.19 |
| 2009-07-22 | 1,207 | 1,207 | 1,207 | 1,207 | 1,500 | 279.89 |
| 2009-07-21 | 1,134 | 1,150 | 1,134 | 1,150 | 1,000 | 266.67 |
| 2009-07-17 | 1,090 | 1,090 | 1,080 | 1,080 | 500 | 250.44 |
| 2009-07-16 | 1,088 | 1,091 | 1,088 | 1,090 | 300 | 252.76 |
| 2009-07-15 | 1,072 | 1,107 | 1,072 | 1,107 | 200 | 256.70 |
| 2009-07-14 | 1,140 | 1,140 | 1,080 | 1,080 | 400 | 250.44 |
| 2009-07-13 | 1,180 | 1,180 | 1,150 | 1,150 | 700 | 266.67 |
| 2009-07-10 | 1,130 | 1,160 | 1,130 | 1,160 | 1,300 | 268.99 |
| 2009-07-09 | 1,190 | 1,190 | 1,150 | 1,150 | 1,100 | 266.67 |
| 2009-07-08 | 1,175 | 1,195 | 1,175 | 1,195 | 400 | 277.11 |
| 2009-07-07 | 1,200 | 1,200 | 1,160 | 1,200 | 800 | 278.27 |
| 2009-07-06 | 1,170 | 1,240 | 1,169 | 1,240 | 1,700 | 287.54 |
| 2009-07-03 | 1,130 | 1,199 | 1,130 | 1,199 | 800 | 278.03 |
| 2009-07-02 | 1,070 | 1,110 | 1,070 | 1,110 | 300 | 257.40 |
| 2009-07-01 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 250.44 |
| 2009-06-29 | 1,080 | 1,080 | 1,040 | 1,040 | 800 | 241.16 |
| 2009-06-26 | 1,000 | 1,020 | 1,000 | 1,020 | 200 | 236.53 |
| 2009-06-25 | 1,000 | 1,000 | 990 | 990 | 200 | 229.57 |
| 2009-06-24 | 990 | 990 | 980 | 980 | 500 | 227.25 |
| 2009-06-23 | 1,000 | 1,000 | 977 | 977 | 1,100 | 226.55 |
| 2009-06-22 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 236.53 |
| 2009-06-17 | 990 | 990 | 990 | 990 | 100 | 229.57 |
| 2009-06-16 | 970 | 990 | 966 | 990 | 400 | 229.57 |
| 2009-06-15 | 990 | 1,000 | 990 | 1,000 | 400 | 231.89 |
| 2009-06-12 | 990 | 990 | 990 | 990 | 200 | 229.57 |
| 2009-06-10 | 970 | 970 | 970 | 970 | 1,100 | 224.93 |
| 2009-06-09 | 915 | 960 | 915 | 960 | 900 | 222.61 |
| 2009-06-08 | 904 | 920 | 904 | 915 | 600 | 212.18 |
| 2009-06-05 | 895 | 895 | 895 | 895 | 100 | 207.54 |
| 2009-06-04 | 861 | 861 | 860 | 860 | 200 | 199.42 |
| 2009-06-03 | 861 | 861 | 861 | 861 | 100 | 199.66 |
| 2009-06-01 | 831 | 850 | 831 | 850 | 200 | 197.10 |
| 2009-05-29 | 820 | 823 | 820 | 823 | 300 | 190.84 |
| 2009-05-27 | 800 | 800 | 800 | 800 | 100 | 185.51 |
| 2009-05-26 | 785 | 785 | 785 | 785 | 400 | 182.03 |
| 2009-05-25 | 779 | 780 | 779 | 780 | 300 | 180.87 |
| 2009-05-22 | 749 | 749 | 749 | 749 | 100 | 173.68 |
| 2009-05-12 | 783 | 783 | 783 | 783 | 300 | 181.57 |
| 2009-05-11 | 774 | 775 | 774 | 775 | 1,500 | 179.71 |
| 2009-05-08 | 746 | 785 | 746 | 785 | 1,400 | 182.03 |
| 2009-05-07 | 726 | 726 | 726 | 726 | 100 | 168.35 |
| 2009-05-01 | 720 | 720 | 719 | 719 | 500 | 166.73 |
| 2009-04-30 | 733 | 733 | 715 | 715 | 700 | 165.80 |
| 2009-04-28 | 733 | 735 | 733 | 735 | 200 | 170.44 |
| 2009-04-27 | 737 | 737 | 735 | 735 | 400 | 170.44 |
| 2009-04-23 | 734 | 750 | 730 | 750 | 500 | 173.92 |
| 2009-04-17 | 754 | 754 | 744 | 744 | 400 | 172.52 |
| 2009-04-15 | 764 | 764 | 764 | 764 | 400 | 177.16 |
| 2009-04-13 | 804 | 804 | 804 | 804 | 400 | 186.44 |
| 2009-04-10 | 784 | 784 | 784 | 784 | 1,500 | 181.80 |
| 2009-04-09 | 754 | 764 | 754 | 764 | 400 | 177.16 |
| 2009-04-08 | 743 | 760 | 743 | 760 | 200 | 176.23 |
| 2009-04-06 | 750 | 750 | 750 | 750 | 300 | 173.92 |
| 2009-04-01 | 760 | 760 | 760 | 760 | 100 | 176.23 |
| 2009-03-31 | 760 | 760 | 760 | 760 | 100 | 176.23 |
| 2009-03-30 | 725 | 725 | 720 | 720 | 600 | 166.96 |
| 2009-03-26 | 749 | 749 | 735 | 735 | 600 | 170.44 |
| 2009-03-24 | 790 | 790 | 790 | 790 | 100 | 183.19 |
| 2009-03-23 | 730 | 750 | 730 | 750 | 300 | 173.92 |
| 2009-03-19 | 735 | 735 | 730 | 730 | 600 | 169.28 |
| 2009-03-16 | 745 | 745 | 745 | 745 | 100 | 172.76 |
| 2009-03-13 | 796 | 796 | 796 | 796 | 100 | 184.58 |
| 2009-03-12 | 798 | 798 | 798 | 798 | 300 | 185.05 |
| 2009-03-10 | 787 | 787 | 787 | 787 | 1,400 | 182.50 |
| 2009-03-09 | 755 | 757 | 755 | 757 | 900 | 175.54 |
| 2009-03-05 | 750 | 751 | 750 | 751 | 200 | 174.15 |
| 2009-03-02 | 750 | 750 | 750 | 750 | 100 | 173.92 |
| 2009-02-27 | 770 | 770 | 750 | 750 | 200 | 173.92 |
| 2009-02-23 | 810 | 810 | 810 | 810 | 100 | 187.83 |
| 2009-02-19 | 811 | 811 | 811 | 811 | 200 | 188.06 |
| 2009-02-18 | 811 | 811 | 800 | 811 | 400 | 188.06 |
| 2009-02-17 | 811 | 811 | 811 | 811 | 200 | 188.06 |
| 2009-02-16 | 811 | 811 | 811 | 811 | 200 | 188.06 |
| 2009-02-13 | 814 | 814 | 811 | 811 | 300 | 188.06 |
| 2009-02-12 | 821 | 821 | 811 | 811 | 600 | 188.06 |
| 2009-02-10 | 813 | 813 | 813 | 813 | 1,500 | 188.52 |
| 2009-02-09 | 805 | 806 | 803 | 803 | 600 | 186.21 |
| 2009-02-06 | 802 | 802 | 801 | 801 | 200 | 185.74 |
| 2009-02-04 | 800 | 800 | 800 | 800 | 500 | 185.51 |
| 2009-02-03 | 800 | 800 | 800 | 800 | 1,100 | 185.51 |
| 2009-02-02 | 800 | 800 | 800 | 800 | 900 | 185.51 |
| 2009-01-29 | 812 | 812 | 800 | 800 | 1,300 | 185.51 |
| 2009-01-27 | 814 | 814 | 814 | 814 | 200 | 188.76 |
| 2009-01-26 | 824 | 824 | 824 | 824 | 100 | 191.08 |
| 2009-01-23 | 863 | 863 | 863 | 863 | 200 | 200.12 |
| 2009-01-22 | 859 | 863 | 859 | 863 | 300 | 200.12 |
| 2009-01-21 | 860 | 860 | 855 | 859 | 500 | 199.19 |
| 2009-01-20 | 843 | 863 | 843 | 863 | 300 | 200.12 |
| 2009-01-15 | 851 | 851 | 831 | 831 | 400 | 192.70 |
| 2009-01-14 | 851 | 851 | 851 | 851 | 200 | 197.34 |
| 2009-01-13 | 854 | 854 | 850 | 852 | 2,000 | 197.57 |
| 2009-01-09 | 845 | 846 | 844 | 844 | 600 | 195.71 |
| 2009-01-08 | 852 | 852 | 842 | 842 | 500 | 195.25 |
| 2009-01-07 | 850 | 852 | 850 | 852 | 200 | 197.57 |
| 2009-01-06 | 850 | 850 | 850 | 850 | 300 | 197.10 |
| 2009-01-05 | 825 | 825 | 825 | 825 | 200 | 191.31 |
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