1. HOME >
  2. 株価時系列 >
  3. 3816 >
  4. 2011年

3816 (株)大和コンピューター の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-229999999999991,200231.66
2011-12-19960960960960100222.61
2011-12-12964964964964900223.54
2011-12-09957957957957100221.92
2011-12-06950950950950100220.29
2011-12-05965965965965700223.77
2011-12-01965965965965100223.77
2011-11-29965965965965100223.77
2011-11-14974974974974300225.86
2011-11-109779779779773,100226.55
2011-11-09960978960978800226.79
2011-11-089559609559571,100221.92
2011-11-07940940940940300217.97
2011-11-02919919900900300208.70
2011-10-28916916916916700212.41
2011-10-27916916916916200212.41
2011-10-13920920920920100213.34
2011-10-12930930930930300215.66
2011-10-11949949949949700220.06
2011-10-07925925925925100214.50
2011-10-06910910910910200211.02
2011-10-05900900900900100208.70
2011-10-04850900850900300208.70
2011-10-03940945940945400219.13
2011-09-129459459459451,000219.13
2011-09-09900900900900100208.70
2011-09-08900900900900100208.70
2011-09-05847847847847500196.41
2011-09-02842842832832600192.93
2011-08-29838838838838100194.32
2011-08-26832832832832500192.93
2011-08-22842842842842100195.25
2011-08-12916916916916300212.41
2011-08-11873873873873100202.44
2011-08-10873873873873600202.44
2011-08-09832832832832300192.93
2011-08-08871871871871100201.97
2011-08-03850850850850100197.10
2011-08-02877877877877300203.37
2011-07-279369368578772,000203.37
2011-07-269369369359361,000217.05
2011-07-25940940935935400216.82
2011-07-19952952952952100220.76
2011-07-15943950943950300220.29
2011-07-14938940938940800217.97
2011-07-13926926926926100214.73
2011-07-12928928915915800212.18
2011-07-119099299099252,200214.50
2011-07-08925925924925500214.50
2011-07-079209259149141,100211.95
2011-07-06919920919920200213.34
2011-07-05918918918918100212.87
2011-07-04905915905915300212.18
2011-07-01896896896896100207.77
2011-06-30893893893893100207.08
2011-06-29888892888892300206.84
2011-06-28860885860885400205.22
2011-06-27864864864864100200.35
2011-06-24845850845850600197.10
2011-06-23851857851857600198.73
2011-06-20881881881881600204.29
2011-06-17880880880880100204.06
2011-06-15881881881881200204.29
2011-06-14880880880880100204.06
2011-06-13900900881881600204.29
2011-06-10881899881899900208.47
2011-06-09895900881881600204.29
2011-06-08900900890890300206.38
2011-06-07875875875875100202.90
2011-06-02885885854854700198.03
2011-06-01900900900900100208.70
2011-05-31888888888888100205.92
2011-05-13940940940940100217.97
2011-05-12940940940940200217.97
2011-05-10939939939939700217.74
2011-05-09910910910910100211.02
2011-04-27880880865865300200.58
2011-04-26895895895895100207.54
2011-04-18925925925925100214.50
2011-04-12905905905905300209.86
2011-04-11950950890890900206.38
2011-04-089499499489491,000220.06
2011-04-07950950950950100220.29
2011-04-01940940940940100217.97
2011-03-30942942942942200218.44
2011-03-22794794794794100184.12
2011-03-17809809809809200187.60
2011-03-16779779779779100180.64
2011-03-15793793700700400162.32
2011-03-14885885850850500197.10
2011-03-10945945945945700219.13
2011-03-09929943929943200218.67
2011-03-08914914914914100211.95
2011-03-04943943943943100218.67
2011-03-03900900885885300205.22
2011-02-14945945885885400205.22
2011-02-10944944944944600218.90
2011-02-08922922920920500213.34
2011-02-07945945945945100219.13
2011-02-01900900900900100208.70
2011-01-14900900900900100208.70
2011-01-13899900899900500208.70
2011-01-12899899899899400208.47
2011-01-11900900899899900208.47
2011-01-07900900900900800208.70
2011-01-06900900900900100208.70

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