大和証券グループ本社(8601)の株価時系列情報
大和証券グループ本社(8601)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 697 | 709 | 689 | 689 | 2,710,000 |
| 2001/12/27 | 685 | 690 | 679 | 687 | 4,073,000 |
| 2001/12/26 | 700 | 706 | 683 | 689 | 3,208,000 |
| 2001/12/25 | 733 | 733 | 697 | 710 | 2,449,000 |
| 2001/12/21 | 744 | 744 | 708 | 713 | 4,337,000 |
| 2001/12/20 | 740 | 759 | 721 | 745 | 2,899,000 |
| 2001/12/19 | 708 | 740 | 702 | 723 | 2,852,000 |
| 2001/12/18 | 729 | 736 | 699 | 708 | 5,633,000 |
| 2001/12/17 | 750 | 750 | 709 | 711 | 4,483,000 |
| 2001/12/14 | 750 | 775 | 742 | 759 | 8,600,000 |
| 2001/12/13 | 785 | 789 | 757 | 759 | 3,985,000 |
| 2001/12/12 | 781 | 803 | 777 | 803 | 5,124,000 |
| 2001/12/11 | 769 | 790 | 758 | 781 | 3,951,000 |
| 2001/12/10 | 790 | 795 | 762 | 762 | 6,460,000 |
| 2001/12/07 | 800 | 813 | 795 | 800 | 5,590,000 |
| 2001/12/06 | 797 | 803 | 776 | 789 | 5,980,000 |
| 2001/12/05 | 770 | 777 | 753 | 767 | 7,189,000 |
| 2001/12/04 | 770 | 774 | 756 | 770 | 4,370,000 |
| 2001/12/03 | 825 | 825 | 778 | 780 | 6,013,000 |
| 2001/11/30 | 809 | 837 | 792 | 827 | 12,000,000 |
| 2001/11/29 | 807 | 807 | 780 | 789 | 3,436,000 |
| 2001/11/28 | 853 | 854 | 817 | 817 | 3,642,000 |
| 2001/11/27 | 868 | 879 | 861 | 871 | 4,782,000 |
| 2001/11/26 | 854 | 868 | 852 | 858 | 4,188,000 |
| 2001/11/22 | 839 | 843 | 830 | 842 | 1,831,000 |
| 2001/11/21 | 815 | 846 | 806 | 840 | 4,936,000 |
| 2001/11/20 | 827 | 829 | 816 | 822 | 5,794,000 |
| 2001/11/19 | 790 | 813 | 782 | 807 | 3,830,000 |
| 2001/11/16 | 745 | 791 | 740 | 780 | 5,725,000 |
| 2001/11/15 | 721 | 735 | 709 | 735 | 6,157,000 |
| 2001/11/14 | 740 | 759 | 730 | 730 | 2,420,000 |
| 2001/11/13 | 748 | 752 | 721 | 723 | 4,644,000 |
| 2001/11/12 | 770 | 773 | 751 | 752 | 4,209,000 |
| 2001/11/09 | 792 | 794 | 758 | 773 | 4,324,000 |
| 2001/11/08 | 768 | 782 | 754 | 782 | 4,862,000 |
| 2001/11/07 | 781 | 782 | 760 | 768 | 4,594,000 |
| 2001/11/06 | 770 | 780 | 763 | 771 | 5,650,000 |
| 2001/11/05 | 767 | 770 | 746 | 759 | 5,219,000 |
| 2001/11/02 | 770 | 785 | 761 | 772 | 11,476,000 |
| 2001/11/01 | 799 | 813 | 746 | 760 | 12,981,000 |
| 2001/10/31 | 806 | 818 | 800 | 800 | 5,457,000 |
| 2001/10/30 | 832 | 842 | 825 | 836 | 6,479,000 |
| 2001/10/29 | 872 | 889 | 866 | 872 | 5,409,000 |
| 2001/10/26 | 944 | 952 | 919 | 922 | 3,544,000 |
| 2001/10/25 | 941 | 962 | 941 | 953 | 2,925,000 |
| 2001/10/24 | 930 | 964 | 927 | 938 | 3,774,000 |
| 2001/10/23 | 930 | 935 | 915 | 935 | 1,790,000 |
| 2001/10/22 | 905 | 919 | 902 | 917 | 1,934,000 |
| 2001/10/19 | 915 | 919 | 900 | 910 | 2,731,000 |
| 2001/10/18 | 930 | 930 | 912 | 916 | 3,043,000 |
| 2001/10/17 | 940 | 955 | 939 | 950 | 3,411,000 |
| 2001/10/16 | 890 | 935 | 889 | 929 | 3,412,000 |
| 2001/10/15 | 880 | 898 | 875 | 895 | 2,726,000 |
| 2001/10/12 | 890 | 918 | 881 | 881 | 6,475,000 |
| 2001/10/11 | 868 | 878 | 862 | 878 | 3,535,000 |
| 2001/10/10 | 846 | 854 | 832 | 838 | 5,221,000 |
| 2001/10/09 | 907 | 909 | 872 | 876 | 5,810,000 |
| 2001/10/05 | 929 | 965 | 923 | 953 | 6,374,000 |
| 2001/10/04 | 918 | 927 | 910 | 916 | 4,660,000 |
| 2001/10/03 | 919 | 927 | 888 | 888 | 3,582,000 |
| 2001/10/02 | 856 | 896 | 856 | 896 | 2,670,000 |
| 2001/10/01 | 836 | 870 | 831 | 855 | 2,457,000 |
| 2001/09/28 | 810 | 860 | 808 | 826 | 2,983,000 |
| 2001/09/27 | 820 | 835 | 813 | 830 | 2,031,000 |
| 2001/09/26 | 839 | 841 | 806 | 820 | 3,235,000 |
| 2001/09/25 | 852 | 861 | 823 | 844 | 3,032,000 |
| 2001/09/21 | 855 | 856 | 812 | 812 | 4,378,000 |
| 2001/09/20 | 888 | 894 | 873 | 888 | 4,236,000 |
| 2001/09/19 | 887 | 923 | 883 | 918 | 4,476,000 |
| 2001/09/18 | 883 | 918 | 883 | 897 | 2,857,000 |
| 2001/09/17 | 873 | 873 | 851 | 863 | 3,787,000 |
| 2001/09/14 | 904 | 949 | 904 | 923 | 5,985,000 |
| 2001/09/13 | 900 | 909 | 879 | 904 | 5,889,000 |
| 2001/09/12 | 929 | 940 | 929 | 929 | 1,607,000 |
| 2001/09/11 | 972 | 979 | 966 | 979 | 2,614,000 |
| 2001/09/10 | 980 | 980 | 962 | 963 | 3,110,000 |
| 2001/09/07 | 978 | 995 | 966 | 990 | 2,461,000 |
| 2001/09/06 | 985 | 1,000 | 981 | 998 | 2,448,000 |
| 2001/09/05 | 990 | 1,008 | 985 | 1,000 | 3,718,000 |
| 2001/09/04 | 967 | 1,001 | 965 | 1,000 | 4,619,000 |
| 2001/09/03 | 1,015 | 1,025 | 970 | 978 | 2,233,000 |
| 2001/08/31 | 980 | 1,006 | 975 | 1,006 | 3,596,000 |
| 2001/08/30 | 1,056 | 1,062 | 1,011 | 1,014 | 3,187,000 |
| 2001/08/29 | 1,063 | 1,085 | 1,063 | 1,080 | 2,173,000 |
| 2001/08/28 | 1,103 | 1,103 | 1,062 | 1,098 | 1,916,000 |
| 2001/08/27 | 1,095 | 1,118 | 1,090 | 1,098 | 2,393,000 |
| 2001/08/24 | 1,065 | 1,090 | 1,045 | 1,075 | 3,310,000 |
| 2001/08/23 | 1,100 | 1,100 | 1,057 | 1,062 | 1,794,000 |
| 2001/08/22 | 1,049 | 1,108 | 1,048 | 1,090 | 2,986,000 |
| 2001/08/21 | 1,063 | 1,072 | 1,035 | 1,069 | 3,484,000 |
| 2001/08/20 | 1,075 | 1,075 | 1,052 | 1,058 | 2,143,000 |
| 2001/08/17 | 1,075 | 1,098 | 1,072 | 1,075 | 2,142,000 |
| 2001/08/16 | 1,070 | 1,086 | 1,064 | 1,076 | 2,481,000 |
| 2001/08/15 | 1,103 | 1,108 | 1,077 | 1,107 | 3,553,000 |
| 2001/08/14 | 1,046 | 1,135 | 1,046 | 1,120 | 6,329,000 |
| 2001/08/13 | 1,070 | 1,073 | 1,037 | 1,042 | 2,538,000 |
| 2001/08/10 | 1,070 | 1,090 | 1,057 | 1,078 | 2,135,000 |
| 2001/08/09 | 1,073 | 1,088 | 1,065 | 1,074 | 3,219,000 |
| 2001/08/08 | 1,124 | 1,124 | 1,086 | 1,107 | 2,378,000 |
| 2001/08/07 | 1,084 | 1,129 | 1,084 | 1,109 | 4,057,000 |
| 2001/08/06 | 1,125 | 1,138 | 1,112 | 1,124 | 2,810,000 |
| 2001/08/03 | 1,178 | 1,178 | 1,136 | 1,136 | 3,143,000 |
| 2001/08/02 | 1,139 | 1,182 | 1,134 | 1,182 | 4,423,000 |
| 2001/08/01 | 1,100 | 1,110 | 1,080 | 1,110 | 4,118,000 |
| 2001/07/31 | 1,070 | 1,108 | 1,065 | 1,085 | 3,692,000 |
| 2001/07/30 | 1,110 | 1,114 | 1,065 | 1,090 | 3,695,000 |
| 2001/07/27 | 1,135 | 1,149 | 1,122 | 1,128 | 1,616,000 |
| 2001/07/26 | 1,149 | 1,149 | 1,116 | 1,130 | 3,117,000 |
| 2001/07/25 | 1,112 | 1,158 | 1,105 | 1,139 | 7,101,000 |
| 2001/07/24 | 1,090 | 1,114 | 1,062 | 1,101 | 7,729,000 |
| 2001/07/23 | 1,142 | 1,142 | 1,103 | 1,110 | 3,156,000 |
| 2001/07/19 | 1,154 | 1,164 | 1,138 | 1,146 | 3,321,000 |
| 2001/07/18 | 1,175 | 1,178 | 1,142 | 1,154 | 3,637,000 |
| 2001/07/17 | 1,200 | 1,200 | 1,173 | 1,174 | 3,325,000 |
| 2001/07/16 | 1,244 | 1,244 | 1,226 | 1,240 | 1,315,000 |
| 2001/07/13 | 1,247 | 1,265 | 1,219 | 1,228 | 3,178,000 |
| 2001/07/12 | 1,226 | 1,247 | 1,226 | 1,247 | 3,765,000 |
| 2001/07/11 | 1,211 | 1,229 | 1,198 | 1,198 | 3,431,000 |
| 2001/07/10 | 1,200 | 1,240 | 1,196 | 1,231 | 4,738,000 |
| 2001/07/09 | 1,186 | 1,200 | 1,145 | 1,180 | 3,653,000 |
| 2001/07/06 | 1,250 | 1,250 | 1,202 | 1,210 | 3,087,000 |
| 2001/07/05 | 1,290 | 1,299 | 1,269 | 1,270 | 1,042,000 |
| 2001/07/04 | 1,310 | 1,319 | 1,292 | 1,296 | 2,199,000 |
| 2001/07/03 | 1,325 | 1,338 | 1,310 | 1,330 | 1,904,000 |
| 2001/07/02 | 1,325 | 1,325 | 1,290 | 1,305 | 2,953,000 |
| 2001/06/29 | 1,290 | 1,310 | 1,285 | 1,305 | 2,433,000 |
| 2001/06/28 | 1,290 | 1,296 | 1,255 | 1,264 | 2,206,000 |
| 2001/06/27 | 1,290 | 1,298 | 1,270 | 1,270 | 2,762,000 |
| 2001/06/26 | 1,284 | 1,325 | 1,260 | 1,294 | 3,259,000 |
| 2001/06/25 | 1,287 | 1,295 | 1,277 | 1,285 | 2,683,000 |
| 2001/06/22 | 1,276 | 1,295 | 1,268 | 1,287 | 2,497,000 |
| 2001/06/21 | 1,223 | 1,284 | 1,219 | 1,276 | 4,359,000 |
| 2001/06/20 | 1,193 | 1,221 | 1,191 | 1,203 | 2,996,000 |
| 2001/06/19 | 1,213 | 1,235 | 1,196 | 1,200 | 2,562,000 |
| 2001/06/18 | 1,225 | 1,230 | 1,200 | 1,212 | 1,703,000 |
| 2001/06/15 | 1,195 | 1,260 | 1,193 | 1,245 | 4,522,000 |
| 2001/06/14 | 1,212 | 1,238 | 1,210 | 1,235 | 1,986,000 |
| 2001/06/13 | 1,226 | 1,244 | 1,205 | 1,212 | 3,351,000 |
| 2001/06/12 | 1,285 | 1,286 | 1,230 | 1,239 | 3,080,000 |
| 2001/06/11 | 1,287 | 1,305 | 1,287 | 1,295 | 2,047,000 |
| 2001/06/08 | 1,312 | 1,313 | 1,293 | 1,300 | 5,634,000 |
| 2001/06/07 | 1,266 | 1,302 | 1,266 | 1,292 | 1,900,000 |
| 2001/06/06 | 1,304 | 1,312 | 1,255 | 1,258 | 2,266,000 |
| 2001/06/05 | 1,295 | 1,303 | 1,265 | 1,280 | 3,063,000 |
| 2001/06/04 | 1,300 | 1,317 | 1,293 | 1,305 | 2,030,000 |
| 2001/06/01 | 1,310 | 1,329 | 1,295 | 1,295 | 3,158,000 |
| 2001/05/31 | 1,308 | 1,322 | 1,295 | 1,298 | 3,611,000 |
| 2001/05/30 | 1,336 | 1,360 | 1,328 | 1,328 | 3,568,000 |
| 2001/05/29 | 1,340 | 1,384 | 1,340 | 1,373 | 1,337,000 |
| 2001/05/28 | 1,363 | 1,379 | 1,344 | 1,355 | 2,560,000 |
| 2001/05/25 | 1,385 | 1,404 | 1,377 | 1,380 | 2,268,000 |
| 2001/05/24 | 1,371 | 1,380 | 1,356 | 1,360 | 3,280,000 |
| 2001/05/23 | 1,382 | 1,414 | 1,381 | 1,389 | 1,871,000 |
| 2001/05/22 | 1,424 | 1,442 | 1,400 | 1,400 | 2,955,000 |
| 2001/05/21 | 1,385 | 1,396 | 1,379 | 1,394 | 2,124,000 |
| 2001/05/18 | 1,382 | 1,412 | 1,371 | 1,375 | 3,317,000 |
| 2001/05/17 | 1,401 | 1,405 | 1,355 | 1,362 | 2,701,000 |
| 2001/05/16 | 1,400 | 1,409 | 1,361 | 1,361 | 6,183,000 |
| 2001/05/15 | 1,338 | 1,384 | 1,336 | 1,384 | 3,059,000 |
| 2001/05/14 | 1,390 | 1,390 | 1,334 | 1,345 | 3,002,000 |
| 2001/05/11 | 1,355 | 1,413 | 1,354 | 1,395 | 4,485,000 |
| 2001/05/10 | 1,354 | 1,384 | 1,343 | 1,345 | 4,451,000 |
| 2001/05/09 | 1,416 | 1,416 | 1,379 | 1,394 | 5,172,000 |
| 2001/05/08 | 1,451 | 1,458 | 1,415 | 1,428 | 3,588,000 |
| 2001/05/07 | 1,450 | 1,480 | 1,446 | 1,471 | 6,820,000 |
| 2001/05/02 | 1,444 | 1,444 | 1,415 | 1,429 | 4,857,000 |
| 2001/05/01 | 1,400 | 1,450 | 1,385 | 1,443 | 7,704,000 |
| 2001/04/27 | 1,415 | 1,417 | 1,380 | 1,400 | 3,397,000 |
| 2001/04/26 | 1,379 | 1,408 | 1,379 | 1,398 | 7,509,000 |
| 2001/04/25 | 1,314 | 1,365 | 1,294 | 1,365 | 4,671,000 |
| 2001/04/24 | 1,293 | 1,312 | 1,280 | 1,310 | 3,415,000 |
| 2001/04/23 | 1,290 | 1,319 | 1,290 | 1,313 | 1,833,000 |
| 2001/04/20 | 1,287 | 1,300 | 1,267 | 1,287 | 2,426,000 |
| 2001/04/19 | 1,300 | 1,315 | 1,280 | 1,307 | 5,576,000 |
| 2001/04/18 | 1,229 | 1,250 | 1,221 | 1,244 | 2,635,000 |
| 2001/04/17 | 1,186 | 1,195 | 1,173 | 1,179 | 1,286,000 |
| 2001/04/16 | 1,211 | 1,237 | 1,211 | 1,219 | 825,000 |
| 2001/04/13 | 1,230 | 1,245 | 1,200 | 1,230 | 3,517,000 |
| 2001/04/12 | 1,230 | 1,247 | 1,200 | 1,219 | 2,731,000 |
| 2001/04/11 | 1,198 | 1,240 | 1,170 | 1,235 | 5,968,000 |
| 2001/04/10 | 1,206 | 1,216 | 1,150 | 1,167 | 4,756,000 |
| 2001/04/09 | 1,263 | 1,278 | 1,237 | 1,246 | 4,727,000 |
| 2001/04/06 | 1,360 | 1,364 | 1,302 | 1,323 | 4,781,000 |
| 2001/04/05 | 1,300 | 1,325 | 1,290 | 1,320 | 6,068,000 |
| 2001/04/04 | 1,201 | 1,294 | 1,201 | 1,285 | 5,764,000 |
| 2001/04/03 | 1,154 | 1,225 | 1,153 | 1,220 | 3,689,000 |
| 2001/04/02 | 1,167 | 1,171 | 1,142 | 1,142 | 3,243,000 |
| 2001/03/30 | 1,215 | 1,215 | 1,161 | 1,187 | 2,937,000 |
| 2001/03/29 | 1,180 | 1,194 | 1,156 | 1,161 | 4,461,000 |
| 2001/03/28 | 1,240 | 1,240 | 1,217 | 1,235 | 3,837,000 |
| 2001/03/27 | 1,180 | 1,228 | 1,180 | 1,211 | 3,942,000 |
| 2001/03/26 | 1,162 | 1,218 | 1,150 | 1,180 | 7,171,000 |
| 2001/03/23 | 1,076 | 1,122 | 1,070 | 1,116 | 3,438,000 |
| 2001/03/22 | 1,077 | 1,134 | 1,063 | 1,091 | 8,030,000 |
| 2001/03/21 | 975 | 1,055 | 959 | 1,037 | 9,109,000 |
| 2001/03/19 | 971 | 1,007 | 969 | 985 | 2,918,000 |
| 2001/03/16 | 968 | 1,005 | 926 | 981 | 9,252,000 |
| 2001/03/15 | 917 | 960 | 860 | 958 | 9,952,000 |
| 2001/03/14 | 1,015 | 1,020 | 998 | 1,007 | 3,943,000 |
| 2001/03/13 | 1,000 | 1,016 | 974 | 1,005 | 5,812,000 |
| 2001/03/12 | 1,090 | 1,096 | 1,042 | 1,050 | 2,446,000 |
| 2001/03/09 | 1,100 | 1,106 | 1,072 | 1,101 | 5,920,000 |
| 2001/03/08 | 1,100 | 1,106 | 1,093 | 1,100 | 4,192,000 |
| 2001/03/07 | 1,090 | 1,103 | 1,075 | 1,079 | 8,289,000 |
| 2001/03/06 | 1,009 | 1,060 | 1,008 | 1,040 | 5,506,000 |
| 2001/03/05 | 1,005 | 1,016 | 979 | 999 | 4,033,000 |
| 2001/03/02 | 1,041 | 1,050 | 1,025 | 1,025 | 3,144,000 |
| 2001/03/01 | 1,051 | 1,110 | 1,051 | 1,069 | 3,589,000 |
| 2001/02/28 | 1,053 | 1,080 | 1,033 | 1,071 | 3,590,000 |
| 2001/02/27 | 1,100 | 1,100 | 1,060 | 1,085 | 3,773,000 |
| 2001/02/26 | 1,080 | 1,098 | 1,077 | 1,092 | 3,699,000 |
| 2001/02/23 | 1,031 | 1,077 | 1,031 | 1,064 | 3,497,000 |
| 2001/02/22 | 1,039 | 1,063 | 1,028 | 1,041 | 2,631,000 |
| 2001/02/21 | 1,038 | 1,043 | 1,028 | 1,041 | 3,141,000 |
| 2001/02/20 | 1,050 | 1,053 | 1,028 | 1,044 | 5,067,000 |
| 2001/02/19 | 1,075 | 1,080 | 1,060 | 1,072 | 3,069,000 |
| 2001/02/16 | 1,115 | 1,120 | 1,105 | 1,115 | 2,409,000 |
| 2001/02/15 | 1,095 | 1,115 | 1,093 | 1,115 | 2,611,000 |
| 2001/02/14 | 1,094 | 1,120 | 1,090 | 1,115 | 2,238,000 |
| 2001/02/13 | 1,169 | 1,169 | 1,090 | 1,114 | 3,011,000 |
| 2001/02/09 | 1,075 | 1,165 | 1,075 | 1,150 | 3,693,000 |
| 2001/02/08 | 1,111 | 1,119 | 1,076 | 1,095 | 3,242,000 |
| 2001/02/07 | 1,106 | 1,130 | 1,105 | 1,124 | 2,667,000 |
| 2001/02/06 | 1,119 | 1,135 | 1,102 | 1,126 | 5,097,000 |
| 2001/02/05 | 1,169 | 1,180 | 1,155 | 1,159 | 2,293,000 |
| 2001/02/02 | 1,205 | 1,224 | 1,202 | 1,202 | 2,565,000 |
| 2001/02/01 | 1,169 | 1,205 | 1,165 | 1,200 | 3,028,000 |
| 2001/01/31 | 1,156 | 1,190 | 1,152 | 1,189 | 5,770,000 |
| 2001/01/30 | 1,210 | 1,210 | 1,186 | 1,196 | 3,614,000 |
| 2001/01/29 | 1,225 | 1,259 | 1,225 | 1,233 | 1,429,000 |
| 2001/01/26 | 1,223 | 1,249 | 1,223 | 1,225 | 1,768,000 |
| 2001/01/25 | 1,269 | 1,270 | 1,236 | 1,253 | 2,093,000 |
| 2001/01/24 | 1,291 | 1,294 | 1,274 | 1,280 | 1,721,000 |
| 2001/01/23 | 1,263 | 1,300 | 1,261 | 1,294 | 2,628,000 |
| 2001/01/22 | 1,240 | 1,285 | 1,235 | 1,283 | 1,855,000 |
| 2001/01/19 | 1,290 | 1,301 | 1,285 | 1,296 | 4,422,000 |
| 2001/01/18 | 1,255 | 1,290 | 1,252 | 1,289 | 4,020,000 |
| 2001/01/17 | 1,246 | 1,249 | 1,224 | 1,245 | 2,897,000 |
| 2001/01/16 | 1,195 | 1,236 | 1,176 | 1,236 | 5,195,000 |
| 2001/01/15 | 1,131 | 1,179 | 1,131 | 1,175 | 3,228,000 |
| 2001/01/12 | 1,115 | 1,147 | 1,110 | 1,111 | 5,823,000 |
| 2001/01/11 | 1,144 | 1,154 | 1,098 | 1,120 | 4,648,000 |
| 2001/01/10 | 1,176 | 1,190 | 1,160 | 1,160 | 1,743,000 |
| 2001/01/09 | 1,195 | 1,202 | 1,182 | 1,196 | 2,998,000 |
| 2001/01/05 | 1,221 | 1,234 | 1,212 | 1,229 | 2,211,000 |
| 2001/01/04 | 1,233 | 1,246 | 1,226 | 1,241 | 3,460,000 |