3816 (株)大和コンピューターの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-26	1,020	1,020	1,020	1,020	100	236.53
2012-12-25	1,075	1,075	1,027	1,050	1,400	243.48
2012-12-21	1,064	1,064	1,064	1,064	100	246.73
2012-12-20	1,080	1,080	1,080	1,080	100	250.44
2012-12-19	1,072	1,075	1,062	1,062	500	246.26
2012-12-17	1,051	1,073	1,051	1,073	200	248.82
2012-12-14	1,051	1,051	1,051	1,051	100	243.71
2012-12-13	1,054	1,054	1,054	1,054	100	244.41
2012-12-12	1,110	1,110	1,056	1,056	300	244.87
2012-12-10	1,080	1,080	1,080	1,080	500	250.44
2012-12-07	1,050	1,080	1,050	1,080	300	250.44
2012-12-03	1,026	1,026	1,026	1,026	100	237.92
2012-11-27	1,050	1,050	1,050	1,050	100	243.48
2012-11-26	1,030	1,030	1,030	1,030	100	238.84
2012-11-22	1,001	1,001	1,001	1,001	100	232.12
2012-11-19	1,000	1,000	1,000	1,000	300	231.89
2012-11-16	1,010	1,010	1,010	1,010	300	234.21
2012-11-15	1,100	1,100	1,100	1,100	100	255.08
2012-11-12	1,098	1,098	1,094	1,094	3,200	253.69
2012-11-09	1,060	1,070	1,050	1,070	600	248.12
2012-11-08	1,020	1,021	1,020	1,021	400	236.76
2012-11-07	1,010	1,029	1,010	1,029	300	238.61
2012-11-06	1,010	1,010	1,010	1,010	300	234.21
2012-10-31	1,010	1,010	1,010	1,010	100	234.21
2012-10-29	995	995	995	995	100	230.73
2012-10-22	995	995	995	995	200	230.73
2012-10-19	1,025	1,025	1,025	1,025	100	237.68
2012-10-17	1,021	1,021	1,015	1,015	300	235.37
2012-10-16	1,040	1,040	1,040	1,040	200	241.16
2012-10-12	1,040	1,040	1,040	1,040	300	241.16
2012-10-10	1,040	1,040	1,040	1,040	600	241.16
2012-10-04	1,020	1,020	1,020	1,020	100	236.53
2012-10-03	1,004	1,020	1,004	1,020	300	236.53
2012-10-02	1,004	1,004	1,004	1,004	200	232.82
2012-10-01	1,004	1,004	1,004	1,004	100	232.82
2012-09-28	1,013	1,013	1,013	1,013	100	234.90
2012-09-27	1,100	1,160	1,100	1,160	200	268.99
2012-09-12	1,010	1,040	1,010	1,040	300	241.16
2012-09-10	1,000	1,000	980	980	800	227.25
2012-09-07	1,025	1,025	1,025	1,025	100	237.68
2012-09-05	1,006	1,006	1,006	1,006	100	233.28
2012-09-04	1,009	1,009	1,009	1,009	200	233.97
2012-09-03	1,011	1,011	1,003	1,004	1,600	232.82
2012-08-29	1,010	1,010	1,010	1,010	100	234.21
2012-08-27	980	980	980	980	100	227.25
2012-08-20	1,070	1,070	1,070	1,070	700	248.12
2012-08-13	1,029	1,029	1,029	1,029	300	238.61
2012-08-10	980	980	980	980	600	227.25
2012-08-09	970	970	951	951	300	220.53
2012-08-07	950	950	950	950	300	220.29
2012-08-03	942	942	942	942	100	218.44
2012-07-30	952	953	935	950	900	220.29
2012-07-27	980	995	980	995	500	230.73
2012-07-26	1,125	1,125	1,070	1,070	400	248.12
2012-07-25	1,101	1,130	1,101	1,130	300	262.03
2012-07-23	1,165	1,195	1,110	1,110	1,600	257.40
2012-07-20	1,110	1,110	1,110	1,110	100	257.40
2012-07-19	1,140	1,140	1,140	1,140	100	264.35
2012-07-17	1,120	1,120	1,120	1,120	300	259.71
2012-07-13	1,150	1,150	1,150	1,150	400	266.67
2012-07-12	1,200	1,200	1,200	1,200	200	278.27
2012-07-10	1,200	1,200	1,160	1,160	800	268.99
2012-07-09	1,184	1,220	1,184	1,200	700	278.27
2012-07-06	1,171	1,180	1,170	1,180	300	273.63
2012-07-05	1,180	1,180	1,180	1,180	200	273.63
2012-07-04	1,190	1,190	1,190	1,190	400	275.95
2012-07-03	1,180	1,200	1,180	1,193	600	276.64
2012-07-02	1,208	1,208	1,180	1,180	900	273.63
2012-06-29	1,146	1,150	1,145	1,150	600	266.67
2012-06-28	1,197	1,197	1,176	1,176	300	272.70
2012-06-27	1,260	1,260	1,146	1,146	700	265.74
2012-06-20	1,129	1,129	1,129	1,129	100	261.80
2012-06-18	1,080	1,100	1,080	1,100	200	255.08
2012-06-15	1,110	1,110	1,110	1,110	100	257.40
2012-06-14	1,045	1,085	1,045	1,085	200	251.60
2012-06-13	1,085	1,085	1,085	1,085	100	251.60
2012-06-12	1,115	1,115	1,115	1,115	200	258.55
2012-06-11	1,099	1,099	1,088	1,088	1,100	252.29
2012-06-08	1,115	1,115	1,100	1,105	600	256.24
2012-06-04	1,125	1,165	1,085	1,085	500	251.60
2012-06-01	1,170	1,170	1,170	1,170	100	271.31
2012-05-25	1,150	1,150	1,110	1,123	300	260.41
2012-05-14	1,150	1,150	1,150	1,150	300	266.67
2012-05-11	1,069	1,098	1,069	1,098	400	254.61
2012-05-10	1,144	1,144	1,144	1,144	500	265.28
2012-05-09	1,090	1,090	1,090	1,090	100	252.76
2012-05-02	1,077	1,077	1,077	1,077	200	249.74
2012-05-01	1,101	1,101	1,101	1,101	200	255.31
2012-04-27	1,061	1,121	1,061	1,121	200	259.95
2012-04-26	1,061	1,121	1,061	1,121	300	259.95
2012-04-25	1,050	1,140	1,050	1,140	200	264.35
2012-04-13	1,060	1,140	1,060	1,140	300	264.35
2012-04-12	1,150	1,150	1,150	1,150	200	266.67
2012-04-10	1,140	1,140	1,140	1,140	500	264.35
2012-04-09	1,120	1,130	1,081	1,130	500	262.03
2012-04-06	1,051	1,119	1,050	1,119	400	259.48
2012-04-04	1,140	1,140	1,140	1,140	100	264.35
2012-04-02	1,118	1,150	1,118	1,150	800	266.67
2012-03-29	1,120	1,120	1,120	1,120	100	259.71
2012-03-28	1,100	1,100	1,100	1,100	100	255.08
2012-03-27	1,050	1,050	1,050	1,050	100	243.48
2012-03-26	1,100	1,115	1,002	1,002	400	232.35
2012-03-22	1,080	1,140	1,080	1,130	1,500	262.03
2012-03-16	990	990	990	990	100	229.57
2012-03-15	999	1,000	999	999	400	231.66
2012-03-14	990	990	990	990	100	229.57
2012-03-12	1,020	1,020	1,020	1,020	900	236.53
2012-03-09	980	981	980	981	200	227.48
2012-03-08	968	968	968	968	200	224.47
2012-03-07	950	950	937	937	300	217.28
2012-03-06	967	967	967	967	200	224.24
2012-03-05	970	970	970	970	100	224.93
2012-03-02	943	943	943	943	100	218.67
2012-03-01	943	943	943	943	300	218.67
2012-02-29	938	973	938	973	300	225.63
2012-02-28	932	950	932	950	200	220.29
2012-02-27	973	973	973	973	400	225.63
2012-02-23	973	973	973	973	100	225.63
2012-02-22	1,000	1,000	975	975	800	226.09
2012-02-13	1,000	1,000	1,000	1,000	300	231.89
2012-02-10	998	998	998	998	600	231.42
2012-02-08	930	930	930	930	100	215.66
2012-02-03	930	930	930	930	100	215.66
2012-01-31	927	927	927	927	100	214.96
2012-01-25	927	927	926	926	300	214.73
2012-01-23	940	940	940	940	100	217.97
2012-01-19	927	927	927	927	100	214.96
2012-01-12	1,000	1,000	1,000	1,000	200	231.89
2012-01-10	990	1,000	990	1,000	600	231.89
2012-01-06	990	990	990	990	200	229.57
2012-01-05	990	990	990	990	200	229.57

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3816 (株)大和コンピューター の時系列データ [2012年度]

3816 (株)大和コンピューターの時系列データ [2012年度]