3816 (株)大和コンピューター の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,5801,6191,5681,5803,400824.36
2015-12-291,5111,5991,4821,5856,600826.97
2015-12-281,4801,5491,4641,5113,800788.36
2015-12-251,4991,5131,4331,45916,200761.23
2015-12-241,5741,5791,4701,47110,000767.49
2015-12-221,5911,5991,5501,5894,300829.06
2015-12-211,6001,6051,5711,5966,000832.71
2015-12-181,6031,6721,6031,6313,400850.97
2015-12-171,5901,6501,5811,6133,800841.58
2015-12-161,5711,6141,5711,5801,500824.36
2015-12-151,6201,6201,5601,5635,100815.49
2015-12-141,6191,6231,5561,6068,200837.93
2015-12-111,6261,6881,6261,6598,200865.58
2015-12-101,6251,6651,6151,6325,700851.49
2015-12-091,6801,7041,6731,6753,600873.93
2015-12-081,7101,7311,6921,70511,000889.58
2015-12-071,7501,7631,6881,70418,000889.06
2015-12-041,6711,8251,6231,71068,300892.19
2015-12-031,6691,6811,6551,67011,600871.32
2015-12-021,7101,7291,6851,68515,700879.14
2015-12-011,7601,7601,6901,71041,300892.19
2015-11-301,7401,8441,7251,79478,000936.01
2015-11-272,0212,1901,9652,03069,0001,059.15
2015-11-261,9692,0611,9011,96441,5001,024.71
2015-11-251,8591,9801,8561,95942,9001,022.10
2015-11-241,7501,8341,7331,81953,800949.06
2015-11-201,6152,0041,6141,723226,700898.97
2015-11-191,5901,6041,5901,6042,700836.88
2015-11-181,6001,6141,5781,5882,400828.53
2015-11-171,6101,6261,6071,6112,200840.53
2015-11-161,6191,6191,5781,6046,500836.88
2015-11-131,5881,6651,5671,6659,600868.71
2015-11-121,6001,6001,5851,5851,700826.97
2015-11-111,5801,6001,5661,5934,100831.14
2015-11-101,6211,6211,5801,5965,800832.71
2015-11-091,5511,6341,5511,5817,700824.88
2015-11-061,5411,5601,5351,5453,500806.10
2015-11-051,5701,5701,5161,53010,600798.27
2015-11-041,6501,6741,5151,55512,800811.32
2015-11-021,6531,6541,6451,6451,000858.27
2015-10-301,6641,6701,6491,6624,400867.14
2015-10-291,6991,6991,6531,6636,700867.66
2015-10-281,6841,6961,6501,67010,600871.32
2015-10-271,7521,7521,6711,67820,800875.49
2015-10-261,8601,8601,7401,74826,300912.01
2015-10-231,9471,9861,8201,82065,200949.58
2015-10-221,6351,9381,6201,80094,100939.14
2015-10-211,6301,6701,6051,6333,100852.01
2015-10-201,6801,6851,6251,6384,400854.62
2015-10-191,6601,7881,6601,6755,700873.93
2015-10-161,6501,7051,5641,64713,600859.32
2015-10-151,6901,6941,6481,6483,700859.84
2015-10-141,6841,7011,6601,6956,600884.36
2015-10-131,7601,8091,6511,65522,000863.49
2015-10-091,6831,7481,6601,7487,500912.01
2015-10-081,6391,7151,6391,68716,300880.19
2015-10-071,5501,6351,5501,6355,200853.06
2015-10-061,5411,6011,5401,5709,000819.14
2015-10-051,5041,5361,5041,5142,100789.92
2015-10-021,4941,5201,4941,4941,400779.49
2015-10-011,5251,5381,5101,5341,800800.36
2015-09-301,4681,5171,4681,5171,300791.49
2015-09-291,5501,5531,4331,4334,500747.66
2015-09-281,5511,5831,5511,5532,400810.27
2015-09-251,5461,5801,5461,5502,800808.71
2015-09-241,6181,6181,5371,5375,400801.92
2015-09-181,5771,5901,5771,5852,400826.97
2015-09-171,6151,6151,5861,5863,800827.49
2015-09-161,5761,6101,5761,5803,600824.36
2015-09-151,6351,6401,5701,5769,000822.27
2015-09-141,6531,6811,6051,61213,200841.06
2015-09-111,5971,6801,5961,65519,400863.49
2015-09-101,5791,5881,5451,5887,800828.53
2015-09-091,5851,6101,5601,60423,900836.88
2015-09-081,5701,5861,5331,53329,400799.84
2015-09-071,6901,6901,5701,63514,300853.06
2015-09-041,8121,8211,7301,7308,700902.62
2015-09-031,8771,8771,8121,8176,100948.01
2015-09-021,8101,8601,7891,8487,800964.19
2015-09-011,9251,9251,8501,85311,200966.80
2015-08-311,9401,9791,8601,90432,900993.41
2015-08-281,9402,2001,9402,11026,0001,100.88
2015-08-271,9412,0601,8551,97812,0001,032.01
2015-08-261,8451,9621,8451,9406,7001,012.19
2015-08-251,8801,9581,7851,80616,000942.27
2015-08-241,9942,0301,8301,84014,400960.01
2015-08-212,1402,1512,0202,14012,5001,116.54
2015-08-202,3402,3502,2152,21510,8001,155.67
2015-08-192,2402,3902,2202,39014,3001,246.97
2015-08-182,2012,2292,1882,22413,4001,160.36
2015-08-172,5902,5902,1212,22254,8001,159.32
2015-08-142,5312,6102,5032,55013,1001,330.45
2015-08-132,5502,6302,5502,55210,5001,331.50
2015-08-122,5922,6992,5852,60018,1001,356.54
2015-08-112,5752,6522,5352,59418,2001,353.41
2015-08-102,6052,6242,4902,55016,3001,330.45
2015-08-072,6592,7012,6332,6338,4001,373.76
2015-08-062,6722,7662,6312,68720,1001,401.93
2015-08-052,7802,7992,6252,68616,0001,401.41
2015-08-042,8502,8842,6682,73021,0001,424.37
2015-08-032,8663,0302,8302,85037,9001,486.98
2015-07-313,0453,2652,8422,91665,1001,521.41
2015-07-303,2403,4802,9053,170136,3001,653.94
2015-07-293,8303,9503,4803,480112,2001,815.68
2015-07-284,2155,1004,1204,200220,5002,191.33
2015-07-274,4954,7054,2204,705205,1002,454.82
2015-07-243,2004,0052,8234,005485,9002,089.59
2015-07-233,2153,3053,0503,305190,0001,724.37
2015-07-222,3012,3012,3012,3013,8001,200.54
2015-07-211,9011,9011,9011,9017,700991.84
2015-07-171,5011,5011,5011,50117,600783.14
2015-07-161,2201,2201,2001,2012,800626.62
2015-07-151,2231,2231,2181,218300635.49
2015-07-141,2231,2231,1931,193300622.44
2015-07-131,1801,2001,1801,1921,000621.92
2015-07-101,1521,1801,1521,180800615.66
2015-07-091,1531,1531,1511,1522,800601.05
2015-07-081,2111,2111,1871,1881,700619.84
2015-07-071,2001,2201,1991,2202,800636.53
2015-07-061,1831,2051,1831,1853,300618.27
2015-07-031,1901,1901,1891,189600620.36
2015-07-021,1691,1851,1691,185600618.27
2015-07-011,1511,1701,1511,152300601.05
2015-06-301,1431,1521,1431,150800600.01
2015-06-291,1601,1601,1501,150500600.01
2015-06-261,1681,1771,1681,177600614.10
2015-06-251,1811,1811,1711,1711,400610.97
2015-06-231,1801,1801,1711,171900610.97
2015-06-191,1801,1801,1801,180100615.66
2015-06-161,2001,2001,1781,179700615.14
2015-06-121,1901,2001,1901,200300626.10
2015-06-111,1901,1901,1901,190200620.88
2015-06-101,2001,2001,2001,200500626.10
2015-06-091,1991,1991,1991,199300625.57
2015-06-051,1921,1941,1921,194500622.97
2015-06-041,2151,2151,1911,191900621.40
2015-06-031,2081,2081,2081,208100630.27
2015-06-021,2091,2091,2001,2052,100628.70
2015-06-011,1841,2091,1831,2093,200630.79
2015-05-291,1721,1841,1601,1822,200616.70
2015-05-281,1601,1721,1501,1721,600611.49
2015-05-271,2301,2301,1921,2201,600636.53
2015-05-261,1401,2301,1401,2302,000641.75
2015-05-251,1501,1701,1451,1701,300610.44
2015-05-221,1251,1501,1251,150800600.01
2015-05-211,1221,1521,1221,152200601.05
2015-05-201,1601,1691,1601,169400609.92
2015-05-191,1501,1551,1501,1551,800602.62
2015-05-121,1501,1501,1491,150600600.01
2015-05-111,1471,1481,1441,1451,000597.40
2015-05-081,1411,1481,1411,148200598.97
2015-05-071,1411,1411,1411,141100595.31
2015-05-011,1321,1501,1321,148800598.97
2015-04-301,1321,1321,1321,132100590.62
2015-04-271,1401,1401,1401,140900594.79
2015-04-221,1481,1481,1481,148100598.97
2015-04-211,1471,1471,1401,1401,500594.79
2015-04-201,1401,1401,1401,1401,200594.79
2015-04-171,1401,1401,1401,1401,800594.79
2015-04-161,1501,1501,1501,150100600.01
2015-04-151,1501,1501,1401,1401,300594.79
2015-04-141,1501,1741,1401,1501,400600.01
2015-04-131,1651,1651,1501,150300600.01
2015-04-101,1421,1421,1301,1405,000594.79
2015-04-091,1601,1601,1581,158200604.18
2015-04-081,1301,1301,1301,130800589.57
2015-04-071,1361,1361,1301,1303,200589.57
2015-04-031,1501,1501,1501,150200600.01
2015-04-021,1501,1501,1501,1501,200600.01
2015-04-011,1501,1501,1501,150200600.01
2015-03-311,1301,1301,0851,1281,800588.53
2015-03-271,1391,1391,1391,139100594.27
2015-03-261,1431,1431,1401,140600594.79
2015-03-251,1621,1621,1401,1501,900600.01
2015-03-241,1701,1701,1701,170700610.44
2015-03-231,1721,1721,1711,172500611.49
2015-03-201,1801,1821,1751,175900613.05
2015-03-191,2101,2101,2001,2001,300626.10
2015-03-181,2001,2001,2001,200600626.10
2015-03-171,2001,2001,2001,200600626.10
2015-03-161,1751,1971,1731,197500624.53
2015-03-131,1981,1981,1691,1702,100610.44
2015-03-121,1981,1981,1981,198300625.05
2015-03-111,1971,1971,1941,197500624.53
2015-03-101,1701,1801,1691,1691,500609.92
2015-03-091,1881,1891,1761,1761,900613.57
2015-03-061,1631,2001,1631,1853,400618.27
2015-03-051,1861,2001,1611,1616,300605.75
2015-03-041,1401,1561,1371,156600603.14
2015-03-031,1291,1321,1291,132200590.62
2015-03-021,1251,1431,1131,1291,800589.05
2015-02-271,1611,1751,1611,1754,000613.05
2015-02-261,1651,1651,1311,161500605.75
2015-02-251,1551,1701,1521,1701,600610.44
2015-02-241,1431,1431,1431,143200596.36
2015-02-231,1301,1701,1301,1431,600596.36
2015-02-201,1301,1401,1161,1401,800594.79
2015-02-191,1261,1261,1261,126500587.49
2015-02-181,1201,1201,1201,120100584.36
2015-02-161,0761,0811,0761,081200564.01
2015-02-131,1181,1181,1001,100500573.92
2015-02-121,1171,1171,0851,106700577.05
2015-02-101,1291,1291,0501,0991,800573.40
2015-02-091,0501,1401,0501,1001,200573.92
2015-02-061,0201,0801,0201,0501,600547.83
2015-02-05990999987999900521.23
2015-02-041,0091,0469809952,100519.14
2015-02-031,0311,0321,0001,0001,700521.75
2015-02-021,0531,0531,0451,0531,100549.40
2015-01-301,0661,0661,0311,066900556.18
2015-01-291,0481,0751,0221,0661,600556.18
2015-01-281,1201,1201,0101,0481,500546.79
2015-01-271,6301,6691,6301,6501,100573.92
2015-01-261,6301,6301,6101,6281,300566.27
2015-01-231,6201,6201,5911,5911,000553.40
2015-01-221,6201,6201,5901,5911,400553.40
2015-01-211,6101,6201,6101,6151,200561.75
2015-01-201,6101,6101,6021,602600557.23
2015-01-191,6001,6001,5901,5903,300553.05
2015-01-161,6001,6001,5901,5981,500555.83
2015-01-151,5881,5901,5721,5902,600553.05
2015-01-141,6471,6471,5801,5904,200553.05
2015-01-131,5031,7261,5031,62016,100563.49
2015-01-091,4771,4771,4311,4311,400497.75
2015-01-081,4201,4481,4201,447300503.31
2015-01-071,4401,4401,4121,420400493.92
2015-01-061,4231,4421,4231,442300501.57
2015-01-051,4231,4231,4231,423100494.96

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