1. HOME >
  2. 株価時系列 >
  3. 3816 >
  4. 2020年

3816 (株)大和コンピューター の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0091,0291,0091,0175,5001,017
2020-12-291,0071,0221,0071,0144,3001,014
2020-12-281,0131,0151,0051,0078,3001,007
2020-12-251,0101,0201,0091,0098,3001,009
2020-12-241,0311,0311,0061,0086,0001,008
2020-12-231,0121,0201,0071,00910,0001,009
2020-12-221,0271,0301,0121,0126,7001,012
2020-12-211,0281,0441,0191,02717,3001,027
2020-12-181,0401,0451,0381,0423,8001,042
2020-12-171,0511,0571,0411,0477,1001,047
2020-12-161,0611,0611,0501,0566,2001,056
2020-12-151,0461,0701,0461,0567,4001,056
2020-12-141,0501,0561,0431,0546,5001,054
2020-12-111,0451,0541,0371,0486,4001,048
2020-12-101,0441,0541,0431,0455,4001,045
2020-12-091,0511,0511,0401,0434,0001,043
2020-12-081,0191,0551,0191,0516,9001,051
2020-12-071,0421,0421,0231,02312,2001,023
2020-12-041,0551,0641,0301,04216,8001,042
2020-12-031,0821,0821,0511,05718,7001,057
2020-12-021,0851,1051,0821,08215,3001,082
2020-12-011,1021,1061,0841,08410,9001,084
2020-11-301,1301,1301,0781,09348,8001,093
2020-11-271,1681,1881,1661,18032,5001,180
2020-11-261,1651,1851,1531,17517,1001,175
2020-11-251,1841,1841,1351,16312,6001,163
2020-11-241,1351,1971,1301,17418,1001,174
2020-11-201,1021,1261,1021,1258,4001,125
2020-11-191,1001,1051,0911,0984,7001,098
2020-11-181,1071,1191,0601,10016,1001,100
2020-11-171,1511,1511,1111,11113,2001,111
2020-11-161,1551,1611,1501,1554,7001,155
2020-11-131,1501,1511,1361,1496,8001,149
2020-11-121,1721,1751,1331,15012,1001,150
2020-11-111,2041,2041,1621,18015,3001,180
2020-11-101,2161,2181,1871,18713,1001,187
2020-11-091,2341,2341,2051,2279,6001,227
2020-11-061,2001,2171,1851,2178,7001,217
2020-11-051,1701,2081,1701,20011,0001,200
2020-11-041,1371,1801,1371,16412,1001,164
2020-11-021,1831,1861,1231,12922,7001,129
2020-10-301,2721,2721,1601,17152,7001,171
2020-10-291,2311,2741,2311,25827,6001,258
2020-10-281,2381,2881,2381,27531,8001,275
2020-10-271,2171,2831,2101,25732,5001,257
2020-10-261,2961,2991,2371,24120,6001,241
2020-10-231,3101,3151,2631,29634,4001,296
2020-10-221,2891,3011,2711,28743,7001,287
2020-10-211,3061,3171,2561,25950,0001,259
2020-10-201,2531,3601,2481,30640,5001,306
2020-10-191,2291,2621,2241,26213,9001,262
2020-10-161,2141,2251,2021,22012,6001,220
2020-10-151,2201,2321,2131,2146,1001,214
2020-10-141,2361,2401,2131,22019,4001,220
2020-10-131,2361,2471,2271,2377,6001,237
2020-10-121,2441,2531,2331,2365,2001,236
2020-10-091,2311,2501,2251,2416,4001,241
2020-10-081,2731,2761,2411,24411,2001,244
2020-10-071,2701,2721,2561,2684,4001,268
2020-10-061,2661,2681,2471,2603,5001,260
2020-10-051,2571,2601,2381,2516,0001,251
2020-10-021,2761,2801,2231,22419,8001,224
2020-09-301,3001,3011,2751,2759,2001,275
2020-09-291,2751,2951,2751,2957,9001,295
2020-09-281,2981,2981,2621,2758,9001,275
2020-09-251,2931,2931,2721,2778,2001,277
2020-09-241,2801,3071,2651,27628,4001,276
2020-09-231,3091,3101,2701,29520,6001,295
2020-09-181,3011,3011,2601,29221,7001,292
2020-09-171,2761,3001,2751,28518,0001,285
2020-09-161,3001,3141,2721,27550,4001,275
2020-09-151,2161,3251,2161,271134,6001,271
2020-09-141,2631,2781,2341,23424,4001,234
2020-09-111,2191,2641,2171,25514,7001,255
2020-09-101,2471,2501,2261,22710,8001,227
2020-09-091,1981,2341,1901,2339,0001,233
2020-09-081,2201,2201,1881,19822,6001,198
2020-09-071,2581,2591,2121,21715,1001,217
2020-09-041,2281,2451,2151,22916,6001,229
2020-09-031,2691,2691,2401,24711,0001,247
2020-09-021,2601,2701,2321,25031,3001,250
2020-09-011,3111,3121,2471,27358,5001,273
2020-08-311,2601,3401,2601,310108,7001,310
2020-08-281,5201,5261,3701,44098,1001,440
2020-08-271,4781,5081,4611,50829,5001,508
2020-08-261,4841,5051,4601,47834,6001,478
2020-08-251,5301,5301,4501,48635,4001,486
2020-08-241,4901,5201,4751,50755,1001,507
2020-08-211,3961,4721,3811,47229,9001,472
2020-08-201,4801,4801,4171,43527,4001,435
2020-08-191,4281,4781,4111,44633,8001,446
2020-08-181,3801,4311,3751,40626,2001,406
2020-08-171,2811,3701,2811,37017,8001,370
2020-08-141,2431,3001,2431,27520,7001,275
2020-08-131,2451,2751,2261,23714,4001,237
2020-08-121,2561,2831,2061,23614,3001,236
2020-08-111,2411,2671,2401,25510,5001,255
2020-08-071,2871,2871,2501,2716,4001,271
2020-08-061,2201,2731,2201,27313,7001,273
2020-08-051,2381,2381,2091,21611,1001,216
2020-08-041,2471,2651,1831,20827,8001,208
2020-08-031,1721,2981,1721,2339,6001,233
2020-07-311,2951,2951,1731,21331,3001,213
2020-07-301,3941,3941,2111,27945,1001,279
2020-07-291,6681,6801,6401,65616,3001,380
2020-07-281,7101,7291,6691,69719,6001,414.17
2020-07-271,6651,7221,6571,71017,3001,425
2020-07-221,6421,6811,6381,6748,7001,395
2020-07-211,6571,6791,6381,64014,3001,366.67
2020-07-201,6911,6911,6381,65618,7001,380
2020-07-171,6431,6521,6061,61921,1001,349.17
2020-07-161,7091,7151,6501,66118,3001,384.17
2020-07-151,7251,7351,6811,69321,1001,410.83
2020-07-141,6621,7121,6621,70923,7001,424.17
2020-07-131,6571,7101,6021,68853,4001,406.67
2020-07-101,6471,6471,5631,5797,1001,315.83
2020-07-091,6351,6561,6111,6238,0001,352.50
2020-07-081,5991,6491,5781,63510,0001,362.50
2020-07-071,6101,6101,5611,5836,3001,319.17
2020-07-061,5281,5711,5241,5717,6001,309.17
2020-07-031,5221,5481,5021,52810,8001,273.33
2020-07-021,6181,6181,5251,56221,4001,301.67
2020-07-011,6351,6591,5931,6188,4001,348.33
2020-06-301,6691,6691,6211,6357,0001,362.50
2020-06-291,6701,6881,6161,63520,5001,362.50
2020-06-261,6891,6891,6221,63312,0001,360.83
2020-06-251,6661,6961,6511,67110,6001,392.50
2020-06-241,7351,7371,6721,69016,3001,408.33
2020-06-231,7201,7801,6551,69542,2001,412.50
2020-06-221,7011,7181,6971,71614,4001,430
2020-06-191,6991,7181,6511,71830,4001,431.67
2020-06-181,6561,6961,6311,68814,2001,406.67
2020-06-171,6151,6581,6121,6328,5001,360
2020-06-161,5771,6581,5771,61511,3001,345.83
2020-06-151,6001,6301,5501,55023,1001,291.67
2020-06-121,5811,6381,5411,60031,9001,333.33
2020-06-111,7181,7401,6511,65129,4001,375.83
2020-06-101,6801,7221,6801,71419,0001,428.33
2020-06-091,7071,7071,6481,68412,4001,403.33
2020-06-081,7041,7201,6861,70717,4001,422.50
2020-06-051,6291,7001,6131,69019,4001,408.33
2020-06-041,6701,6871,6151,63723,0001,364.17
2020-06-031,7451,7451,6711,67127,3001,392.50
2020-06-021,7601,7601,6921,71037,2001,425
2020-06-011,6701,7391,6701,730103,3001,441.67
2020-05-291,7031,8641,6811,855163,0001,545.83
2020-05-281,7241,7401,6651,74043,2001,450
2020-05-271,7961,7961,6571,72436,5001,436.67
2020-05-261,7651,7901,6721,72233,7001,435
2020-05-251,7381,7721,7201,74730,5001,455.83
2020-05-221,7401,7401,6931,71225,8001,426.67
2020-05-211,6451,7281,6421,66023,6001,383.33
2020-05-201,5591,6471,5501,62219,9001,351.67
2020-05-191,5491,5641,5121,54110,3001,284.17
2020-05-181,4941,5401,4861,52512,3001,270.83
2020-05-151,4351,5121,4251,5128,9001,260
2020-05-141,4981,5251,4251,42513,8001,187.50
2020-05-131,4841,5331,4701,48412,7001,236.67
2020-05-121,5681,5681,5011,5268,9001,271.67
2020-05-111,5201,5721,5201,5598,7001,299.17
2020-05-081,5101,5301,4551,50812,5001,256.67
2020-05-071,4301,5101,4271,49012,2001,241.67
2020-05-011,4841,4841,3901,43017,7001,191.67
2020-04-301,5071,5301,4611,48514,7001,237.50
2020-04-281,4161,5351,3791,48824,0001,240
2020-04-271,3801,4591,3801,41511,6001,179.17
2020-04-241,3901,3981,3351,3655,3001,137.50
2020-04-231,3341,3901,3341,3908,0001,158.33
2020-04-221,2611,3561,2401,30813,1001,090
2020-04-211,4131,4721,2831,28321,6001,069.17
2020-04-201,4381,4631,4001,41318,2001,177.50
2020-04-171,4901,5121,4151,43820,9001,198.33
2020-04-161,3691,6001,3691,46843,8001,223.33
2020-04-151,3721,4081,3401,39015,1001,158.33
2020-04-141,3161,4161,3141,35214,7001,126.67
2020-04-131,3361,3501,2981,3257,1001,104.17
2020-04-101,3631,3631,3231,3385,6001,115
2020-04-091,3791,3811,3001,33814,8001,115
2020-04-081,3011,3621,2791,35014,2001,125
2020-04-071,3001,4301,2631,36132,1001,134.17
2020-04-061,1241,2801,0641,24123,7001,034.17
2020-04-031,1061,1141,0551,0704,600891.67
2020-04-021,1301,1301,0591,0794,500899.17
2020-04-011,1161,1531,0901,1002,900916.67
2020-03-311,1251,1971,1151,1367,700946.67
2020-03-301,0911,1221,0651,0997,500915.83
2020-03-271,1401,1711,0921,1317,500942.50
2020-03-261,1611,1671,1101,11913,100932.50
2020-03-251,2501,2501,1851,23215,3001,026.67
2020-03-241,1531,1801,0851,13615,400946.67
2020-03-239891,0809891,06313,700885.83
2020-03-191,0771,1109971,01726,700847.50
2020-03-181,1441,1731,0701,07530,500895.83
2020-03-171,0151,1601,0061,11626,900930
2020-03-161,1611,1611,0201,10522,400920.83
2020-03-131,0481,1201,0011,04930,300874.17
2020-03-121,2001,2751,1611,19523,900995.83
2020-03-111,3461,4081,2401,26118,0001,050.83
2020-03-101,1901,3701,1131,34649,6001,121.67
2020-03-091,3361,3551,2501,25042,7001,041.67
2020-03-061,4761,5331,4231,44925,4001,207.50
2020-03-051,5721,5721,5201,54020,1001,283.33
2020-03-041,4801,5701,4401,51720,9001,264.17
2020-03-031,7321,7321,5121,56052,8001,300
2020-03-021,3871,6821,3861,572127,0001,310
2020-02-281,4581,5191,3511,38260,0001,151.67
2020-02-271,7231,7631,5491,56850,9001,306.67
2020-02-261,8201,8201,6801,73639,8001,446.67
2020-02-251,7561,8521,7401,84375,2001,535.83
2020-02-211,8691,9241,8531,89719,4001,580.83
2020-02-201,9471,9821,8461,87122,8001,559.17
2020-02-191,7701,8771,7631,85720,5001,547.50
2020-02-181,7661,8111,7311,75016,5001,458.33
2020-02-171,7901,8151,7641,76812,6001,473.33
2020-02-141,8301,9001,7671,82427,5001,520
2020-02-131,7721,8341,7591,82015,1001,516.67
2020-02-121,8091,8091,7171,75216,4001,460
2020-02-101,8811,8811,7751,77526,8001,479.17
2020-02-072,0002,0221,8911,89149,4001,575.83
2020-02-061,8151,9551,8151,93840,4001,615
2020-02-051,8011,8091,7571,80810,4001,506.67
2020-02-041,7391,7981,7261,7779,4001,480.83
2020-02-031,6921,7731,6721,75125,8001,459.17
2020-01-311,7601,8301,7191,77223,3001,476.67
2020-01-301,8251,8251,6921,74946,1001,457.50
2020-01-291,9211,9261,8571,85727,3001,547.50
2020-01-281,8281,9751,8101,97545,7001,645.83
2020-01-271,9101,9411,8751,88057,2001,566.67
2020-01-241,9602,0481,9602,00073,0001,666.67
2020-01-232,0232,0231,9301,96074,1001,633.33
2020-01-222,0002,1331,9812,024118,2001,686.67
2020-01-212,0432,0631,9642,044139,0001,703.33
2020-01-202,3382,3402,0762,093266,6001,744.17
2020-01-172,0802,5152,0612,388822,7001,990
2020-01-161,9232,0991,9102,015138,8001,679.17
2020-01-151,9001,9611,8601,92777,6001,605.83
2020-01-142,0502,1271,8481,917308,4001,597.50
2020-01-101,5401,7781,5201,760306,5001,466.67
2020-01-091,3601,4881,3581,48866,8001,240
2020-01-081,3691,3721,3001,34023,9001,116.67
2020-01-071,3681,4151,3561,38331,3001,152.50
2020-01-061,3751,3751,3231,34616,4001,121.67

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