1. HOME >
  2. 株価時系列 >
  3. 3816 >
  4. 2016年

3816 (株)大和コンピューター の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1551,1571,1451,1451,600716.88
2016-12-291,1571,1571,1571,157100724.39
2016-12-281,1551,1551,1551,155100723.14
2016-12-271,1621,1621,1461,1583,800725.02
2016-12-261,1721,1721,1511,1623,300727.52
2016-12-221,1751,1751,1651,172300733.78
2016-12-211,1581,1721,1581,1722,300733.78
2016-12-201,1531,1631,1511,163800728.15
2016-12-161,1521,1661,1521,1581,200725.02
2016-12-151,1701,1701,1551,1572,800724.39
2016-12-141,1671,1851,1671,171700733.16
2016-12-131,1801,1851,1801,184900741.30
2016-12-121,1901,1931,1681,1702,000732.53
2016-12-091,1731,1771,1701,1701,100732.53
2016-12-081,1951,1951,1711,1711,500733.16
2016-12-071,1621,1681,1621,1681,100731.28
2016-12-061,1861,1861,1571,1621,400727.52
2016-12-051,1501,1871,1501,171700733.16
2016-12-021,1681,1681,1581,1583,800725.02
2016-12-011,1931,2151,1671,16812,500731.28
2016-11-301,1721,1901,1671,1884,500743.80
2016-11-291,1851,1881,1571,1725,800733.78
2016-11-281,1571,1851,1571,18513,800741.92
2016-11-251,1421,1601,1011,16014,600726.27
2016-11-241,1461,1511,1411,1431,100715.63
2016-11-221,1561,1561,1431,1431,600715.63
2016-11-211,1331,1471,1331,1373,600711.87
2016-11-181,1201,1341,1191,1342,900709.99
2016-11-171,1061,1231,0911,1233,000703.11
2016-11-161,0851,1001,0821,0962,500686.20
2016-11-151,0811,0901,0811,0851,400679.31
2016-11-141,0721,0901,0631,0792,600675.56
2016-11-111,0701,0791,0701,0711,700670.55
2016-11-101,0921,0981,0751,0758,000673.05
2016-11-091,0761,0931,0201,0409,200651.14
2016-11-081,0751,0851,0731,0734,900671.80
2016-11-071,0891,0891,0561,0701,400669.92
2016-11-041,0791,0791,0321,0596,200663.04
2016-11-021,0981,0981,0851,0852,700679.31
2016-11-011,0991,1001,0801,0985,200687.45
2016-10-311,1001,1071,0801,0956,000685.58
2016-10-281,1121,1151,0861,0936,200684.32
2016-10-271,1201,1201,1001,1153,400698.10
2016-10-261,1101,1501,1101,1276,000705.61
2016-10-251,1301,1401,0601,10812,400693.71
2016-10-241,1611,1611,1201,16010,600726.27
2016-10-211,1811,1811,1671,1675,100730.65
2016-10-201,2051,2051,1801,1802,300738.79
2016-10-191,2081,2101,1801,1845,800741.30
2016-10-181,1741,2261,1661,1885,400743.80
2016-10-171,1661,1961,1601,1615,100726.90
2016-10-141,1961,1961,1571,1595,800725.65
2016-10-131,1761,1971,1701,1853,000741.92
2016-10-121,1981,2081,1721,1825,600740.05
2016-10-111,2051,2251,1861,1928,600746.31
2016-10-071,2201,2201,2071,2153,500760.71
2016-10-061,2121,2461,2101,21214,600758.83
2016-10-051,2051,2501,1701,21018,500757.58
2016-10-041,1871,2041,1521,18210,600740.05
2016-10-031,2251,2271,1801,19613,800748.81
2016-09-301,2581,2741,2191,23118,600770.72
2016-09-291,2271,2981,2101,29620,100811.42
2016-09-281,2771,2851,2031,22346,000765.72
2016-09-271,2141,4081,2061,351129,300845.86
2016-09-261,1501,4321,1501,364322,300854
2016-09-231,0371,1331,0361,13348,300709.37
2016-09-211,0391,0391,0321,0324,500646.13
2016-09-201,0431,0451,0351,0352,200648.01
2016-09-161,0341,0461,0301,0434,200653.02
2016-09-151,0331,0341,0311,0342,600647.38
2016-09-141,0341,0381,0341,0345,300647.38
2016-09-131,0351,0461,0331,03525,700648.01
2016-09-121,0541,0701,0541,06112,500664.29
2016-09-091,1161,1161,1001,1043,400691.21
2016-09-081,1271,1281,1161,1162,300698.72
2016-09-071,1221,1341,1161,1263,900704.98
2016-09-061,1111,1301,1091,1224,100702.48
2016-09-051,1621,1621,0751,10517,500691.84
2016-09-021,1931,1931,1731,192900746.31
2016-09-011,1661,1941,1661,193500746.93
2016-08-311,1571,1571,1571,157600724.39
2016-08-291,1681,2081,1571,157400724.39
2016-08-251,1511,1821,1511,1511,100720.64
2016-08-241,1511,1511,1511,151200720.64
2016-08-231,1391,1511,1391,151900720.64
2016-08-221,1361,1401,1331,1363,400711.25
2016-08-191,1361,1661,1361,166200730.03
2016-08-181,1331,1551,1331,155500723.14
2016-08-171,1801,1851,1801,185200741.92
2016-08-151,1801,1801,1801,180500738.79
2016-08-121,2051,2051,2051,205200754.45
2016-08-101,1941,1941,1761,180800738.79
2016-08-091,1631,1651,1631,1641,200728.78
2016-08-081,1601,1621,1601,162500727.52
2016-08-051,1521,1561,1521,1551,600723.14
2016-08-041,1851,2251,1441,1522,800721.26
2016-08-031,1771,1931,1221,1223,400702.48
2016-08-021,1891,1951,1891,194600747.56
2016-08-011,1851,1871,1851,187200743.18
2016-07-291,2101,2151,2101,215600760.71
2016-07-281,2091,2091,1901,1902,200745.05
2016-07-271,2561,2581,1221,2099,100756.95
2016-07-261,4501,5301,4501,5084,900786.79
2016-07-251,4241,4801,4221,4805,200772.19
2016-07-221,4511,4981,4401,4403,400751.32
2016-07-211,4481,4761,4481,4542,600758.62
2016-07-201,4561,4671,4511,4511,800757.05
2016-07-191,5281,5281,4501,4732,100768.53
2016-07-151,5161,5221,4701,4705,400766.97
2016-07-141,5531,7231,5001,51057,300787.84
2016-07-131,4341,4621,4201,4233,400742.45
2016-07-121,4321,4341,3921,3922,200726.27
2016-07-111,4001,4501,4001,4322,100747.14
2016-07-081,4001,4001,4001,400300730.45
2016-07-071,4661,4801,4001,4002,900730.45
2016-07-061,4771,4931,4401,4404,900751.32
2016-07-051,5061,5481,4501,4501,900756.53
2016-07-041,4611,5551,4601,5333,900799.84
2016-07-011,4551,4551,4171,431900746.62
2016-06-301,3921,4451,3921,4251,800743.49
2016-06-291,3601,4051,3471,4053,000733.05
2016-06-281,3761,4061,3311,3664,300712.71
2016-06-271,2661,2961,2661,2861,900670.97
2016-06-241,3421,3511,2581,2664,600660.53
2016-06-231,4051,4051,3351,3911,500725.75
2016-06-221,3551,3601,3001,3152,900686.10
2016-06-211,3201,3401,3201,340400699.14
2016-06-201,2761,4351,2761,3503,800704.36
2016-06-171,3901,4021,2531,2672,600661.05
2016-06-161,4801,4801,3471,3481,700703.31
2016-06-151,4341,5001,4011,4523,200757.58
2016-06-141,5011,5011,2901,2904,700673.05
2016-06-131,5721,5721,5301,5301,200798.27
2016-06-101,5761,5851,5761,5821,100825.40
2016-06-091,5801,5801,5701,5701,000819.14
2016-06-081,6001,6101,5771,610400840.01
2016-06-071,5801,5811,5711,5711,300819.66
2016-06-061,5811,5811,5801,581600824.88
2016-06-031,5911,5911,5851,5852,000826.97
2016-06-021,6301,6301,5991,6001,400834.79
2016-06-011,6451,6501,6051,6202,100845.23
2016-05-311,6001,6651,6001,6201,700845.23
2016-05-301,5701,6011,5231,59114,400830.10
2016-05-271,6801,7001,6801,690900881.75
2016-05-261,6871,6871,6631,663700867.66
2016-05-251,6831,7011,6541,6851,700879.14
2016-05-241,7041,7351,6951,700500886.97
2016-05-231,7211,7611,7211,7441,400909.93
2016-05-201,6291,7131,6291,7131,800893.75
2016-05-191,5601,6351,5601,6281,700849.40
2016-05-181,6351,6601,5761,6003,600834.79
2016-05-171,7301,7301,6301,6703,900871.32
2016-05-161,7321,7621,7311,7501,300913.06
2016-05-131,7751,7751,7161,7503,000913.06
2016-05-121,9171,9171,8001,8022,300940.19
2016-05-111,9291,9471,9011,9028,100992.36
2016-05-101,9491,9491,8221,89811,800990.28
2016-05-091,8601,9271,8401,92013,0001,001.75
2016-05-061,7771,8571,7771,84013,100960.01
2016-05-021,7481,8661,7371,77510,300926.10
2016-04-281,7691,7691,7461,7544,400915.14
2016-04-271,7331,7711,7331,7616,700918.80
2016-04-261,7201,8291,7201,76123,800918.80
2016-04-251,7201,9191,7201,72049,700897.40
2016-04-221,6061,6451,6061,6405,700855.66
2016-04-211,6011,6291,6011,6274,600848.88
2016-04-201,6291,6291,5801,5873,300828.01
2016-04-191,5601,5981,5601,5722,400820.19
2016-04-181,5671,5811,5521,5713,800819.66
2016-04-151,5531,5981,5531,5745,700821.23
2016-04-141,5851,5851,5511,5754,800821.75
2016-04-131,6251,6251,5401,5856,200826.97
2016-04-121,5761,6401,5691,58512,400826.97
2016-04-111,5591,5941,5171,56810,800818.10
2016-04-081,4761,6871,4631,55671,900811.84
2016-04-071,5951,5971,4791,47979,400771.66
2016-04-062,1832,3351,6121,635382,800853.06
2016-04-051,9931,9931,9931,9938,6001,039.84
2016-04-041,5931,5931,5931,5933,500831.14
2016-04-011,3101,3101,2851,2933,300674.62
2016-03-311,3211,3211,3061,306500681.40
2016-03-301,3131,3201,3051,3052,500680.88
2016-03-291,3201,3231,3071,3131,800685.05
2016-03-281,3281,3281,3081,3081,200682.44
2016-03-251,3281,3281,3061,306800681.40
2016-03-241,3071,3181,3071,3181,600687.66
2016-03-231,3251,3251,3181,318300687.66
2016-03-221,3341,3341,3031,3273,300692.36
2016-03-181,3211,3291,3071,3201,600688.71
2016-03-171,3391,3501,3201,3211,100689.23
2016-03-161,3101,3501,3101,3481,100703.31
2016-03-151,3301,3401,2991,3403,400699.14
2016-03-141,2881,3481,2851,3362,700697.05
2016-03-111,3001,3001,2701,2721,200663.66
2016-03-101,2951,3001,2951,300600678.27
2016-03-091,2851,2851,2631,283700669.40
2016-03-081,3221,3241,2961,2962,300676.18
2016-03-071,3581,3641,3201,3202,400688.71
2016-03-041,3501,3551,3451,345800701.75
2016-03-031,4181,4351,3551,3556,000706.97
2016-03-021,3701,3881,3081,3882,400724.18
2016-03-011,2981,3271,2521,3271,600692.36
2016-02-291,3041,3491,3041,3284,300692.88
2016-02-261,2981,4001,2701,3945,100727.31
2016-02-251,2651,3071,2501,3071,000681.92
2016-02-241,3041,3041,2591,2701,900662.62
2016-02-231,4001,4311,3231,33410,700696.01
2016-02-221,1911,4101,1661,39511,800727.84
2016-02-191,1671,1911,1541,1912,300621.40
2016-02-181,1601,1731,1301,1733,500612.01
2016-02-171,0801,1241,0801,10012,100573.92
2016-02-161,1301,1901,0691,1406,000594.79
2016-02-151,0951,1401,0621,1005,200573.92
2016-02-121,0301,0689901,00518,100524.36
2016-02-101,4151,4491,2161,2259,900639.14
2016-02-091,3381,4451,3381,4451,100753.92
2016-02-081,3191,4501,3191,4503,100756.53
2016-02-051,4151,4501,3991,4091,500735.14
2016-02-041,3711,4601,3711,4202,900740.88
2016-02-031,4551,4991,4271,4312,600746.62
2016-02-021,5071,5391,4671,4852,000774.79
2016-02-011,4611,5391,4611,5075,100786.27
2016-01-291,3401,4521,3331,4009,000730.45
2016-01-281,3351,3951,3351,3903,900725.23
2016-01-271,3651,4441,3301,3602,300709.58
2016-01-261,2891,3401,2701,3351,200696.53
2016-01-251,2751,3451,2751,3003,000678.27
2016-01-221,2281,2681,2201,2654,800660.01
2016-01-211,2461,3051,2131,2133,400632.88
2016-01-201,3971,4081,2711,27610,100665.75
2016-01-191,3701,4691,3701,3923,500726.27
2016-01-181,3501,3851,3501,3533,500705.92
2016-01-151,4301,4621,3981,3983,000729.40
2016-01-141,4351,4351,3901,4002,200730.45
2016-01-131,4001,4611,4001,4612,100762.27
2016-01-121,4881,4881,3671,3676,500713.23
2016-01-081,4921,5001,4561,5003,000782.62
2016-01-071,5221,5221,4511,5205,800793.06
2016-01-061,5651,5651,5221,524900795.14
2016-01-051,5071,5791,5051,5254,800795.66
2016-01-041,5801,6191,5311,5574,900812.36

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