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 |
|---|---|---|---|---|---|
| 1984/12/28 | 630 | 640 | 630 | 635 | 802,999 |
| 1984/12/27 | 636 | 637 | 629 | 630 | 603,000 |
| 1984/12/26 | 612 | 642 | 612 | 634 | 1,533,999 |
| 1984/12/25 | 608 | 615 | 607 | 611 | 494,000 |
| 1984/12/24 | 608 | 610 | 607 | 608 | 278,000 |
| 1984/12/22 | 610 | 613 | 600 | 610 | 427,000 |
| 1984/12/21 | 618 | 618 | 610 | 611 | 505,000 |
| 1984/12/20 | 616 | 620 | 611 | 618 | 587,000 |
| 1984/12/19 | 616 | 620 | 610 | 614 | 622,000 |
| 1984/12/18 | 614 | 614 | 609 | 609 | 185,000 |
| 1984/12/17 | 610 | 615 | 606 | 610 | 438,000 |
| 1984/12/15 | 614 | 614 | 607 | 609 | 132,000 |
| 1984/12/14 | 605 | 614 | 605 | 605 | 304,000 |
| 1984/12/13 | 615 | 620 | 608 | 615 | 776,999 |
| 1984/12/12 | 609 | 615 | 607 | 611 | 625,000 |
| 1984/12/11 | 610 | 615 | 592 | 602 | 404,000 |
| 1984/12/10 | 618 | 618 | 610 | 615 | 675,000 |
| 1984/12/07 | 630 | 645 | 620 | 620 | 3,885,997 |
| 1984/12/06 | 610 | 620 | 605 | 620 | 2,049,999 |
| 1984/12/05 | 601 | 610 | 600 | 609 | 1,993,999 |
| 1984/12/04 | 595 | 610 | 595 | 610 | 2,036,999 |
| 1984/12/03 | 580 | 594 | 580 | 590 | 966,999 |
| 1984/12/01 | 585 | 587 | 582 | 582 | 401,000 |
| 1984/11/30 | 585 | 585 | 570 | 582 | 728,000 |
| 1984/11/29 | 565 | 585 | 561 | 585 | 601,000 |
| 1984/11/28 | 549 | 550 | 547 | 550 | 149,000 |
| 1984/11/27 | 542 | 550 | 542 | 550 | 359,000 |
| 1984/11/26 | 546 | 550 | 545 | 545 | 180,000 |
| 1984/11/24 | 545 | 549 | 543 | 544 | 67,000 |
| 1984/11/22 | 545 | 550 | 545 | 545 | 214,000 |
| 1984/11/21 | 545 | 550 | 545 | 550 | 115,000 |
| 1984/11/20 | 550 | 551 | 550 | 550 | 88,000 |
| 1984/11/19 | 550 | 551 | 550 | 550 | 165,000 |
| 1984/11/17 | 555 | 555 | 550 | 551 | 76,000 |
| 1984/11/16 | 550 | 554 | 550 | 550 | 125,000 |
| 1984/11/15 | 555 | 556 | 553 | 555 | 312,000 |
| 1984/11/14 | 554 | 557 | 554 | 555 | 177,000 |
| 1984/11/13 | 559 | 560 | 554 | 556 | 172,000 |
| 1984/11/12 | 560 | 560 | 546 | 560 | 90,000 |
| 1984/11/09 | 556 | 562 | 550 | 562 | 396,000 |
| 1984/11/08 | 548 | 548 | 545 | 546 | 77,000 |
| 1984/11/07 | 560 | 560 | 548 | 548 | 121,000 |
| 1984/11/06 | 557 | 564 | 556 | 560 | 495,000 |
| 1984/11/05 | 556 | 560 | 554 | 556 | 746,000 |
| 1984/11/02 | 545 | 549 | 545 | 546 | 214,000 |
| 1984/11/01 | 544 | 545 | 542 | 545 | 74,000 |
| 1984/10/31 | 545 | 549 | 539 | 540 | 110,000 |
| 1984/10/30 | 537 | 549 | 536 | 545 | 270,000 |
| 1984/10/29 | 535 | 540 | 535 | 537 | 40,000 |
| 1984/10/27 | 535 | 535 | 533 | 535 | 43,000 |
| 1984/10/26 | 535 | 536 | 535 | 535 | 137,000 |
| 1984/10/25 | 537 | 539 | 535 | 535 | 118,000 |
| 1984/10/24 | 535 | 538 | 535 | 537 | 94,000 |
| 1984/10/23 | 536 | 540 | 535 | 538 | 155,000 |
| 1984/10/22 | 537 | 540 | 535 | 535 | 165,000 |
| 1984/10/20 | 540 | 540 | 536 | 537 | 135,000 |
| 1984/10/19 | 536 | 539 | 533 | 533 | 99,000 |
| 1984/10/18 | 533 | 539 | 533 | 533 | 250,000 |
| 1984/10/17 | 540 | 540 | 533 | 533 | 215,000 |
| 1984/10/16 | 533 | 543 | 533 | 533 | 334,000 |
| 1984/10/15 | 534 | 540 | 534 | 534 | 48,000 |
| 1984/10/12 | 540 | 545 | 533 | 540 | 128,000 |
| 1984/10/11 | 548 | 548 | 540 | 541 | 139,000 |
| 1984/10/09 | 530 | 538 | 530 | 538 | 101,000 |
| 1984/10/08 | 533 | 534 | 530 | 533 | 35,000 |
| 1984/10/06 | 550 | 550 | 535 | 543 | 163,000 |
| 1984/10/05 | 546 | 560 | 536 | 540 | 305,000 |
| 1984/10/04 | 510 | 550 | 510 | 550 | 704,000 |
| 1984/10/03 | 520 | 520 | 515 | 520 | 340,000 |
| 1984/10/02 | 520 | 520 | 517 | 520 | 281,000 |
| 1984/10/01 | 520 | 521 | 518 | 520 | 240,000 |
| 1984/09/29 | 523 | 523 | 520 | 520 | 157,000 |
| 1984/09/28 | 516 | 524 | 515 | 520 | 165,000 |
| 1984/09/27 | 511 | 525 | 511 | 516 | 276,000 |
| 1984/09/26 | 510 | 515 | 500 | 515 | 279,000 |
| 1984/09/26 | 1 -> 1.05 分割 | ||||
| 1984/09/25 | 529 | 543 | 528 | 540 | 299,000 |
| 1984/09/22 | 539 | 542 | 535 | 535 | 165,000 |
| 1984/09/21 | 540 | 540 | 538 | 540 | 580,000 |
| 1984/09/20 | 537 | 540 | 537 | 540 | 698,000 |
| 1984/09/19 | 543 | 543 | 535 | 542 | 341,000 |
| 1984/09/18 | 547 | 549 | 540 | 542 | 222,000 |
| 1984/09/17 | 553 | 553 | 542 | 542 | 429,000 |
| 1984/09/14 | 540 | 545 | 538 | 543 | 401,000 |
| 1984/09/13 | 538 | 539 | 538 | 538 | 157,000 |
| 1984/09/12 | 540 | 540 | 538 | 539 | 223,000 |
| 1984/09/11 | 539 | 540 | 538 | 539 | 170,000 |
| 1984/09/10 | 539 | 540 | 537 | 539 | 121,000 |
| 1984/09/07 | 537 | 540 | 537 | 540 | 146,000 |
| 1984/09/06 | 537 | 539 | 537 | 538 | 157,000 |
| 1984/09/05 | 537 | 540 | 535 | 538 | 126,000 |
| 1984/09/04 | 539 | 540 | 537 | 539 | 106,000 |
| 1984/09/03 | 538 | 543 | 538 | 540 | 121,000 |
| 1984/09/01 | 540 | 544 | 538 | 544 | 189,000 |
| 1984/08/31 | 535 | 540 | 535 | 540 | 423,000 |
| 1984/08/30 | 534 | 540 | 534 | 540 | 383,000 |
| 1984/08/29 | 539 | 540 | 535 | 537 | 363,000 |
| 1984/08/28 | 540 | 540 | 537 | 540 | 232,000 |
| 1984/08/27 | 535 | 544 | 535 | 544 | 185,000 |
| 1984/08/25 | 540 | 541 | 535 | 535 | 88,000 |
| 1984/08/24 | 542 | 544 | 540 | 540 | 183,000 |
| 1984/08/23 | 544 | 546 | 542 | 544 | 131,000 |
| 1984/08/22 | 540 | 546 | 539 | 544 | 564,000 |
| 1984/08/21 | 540 | 540 | 531 | 540 | 178,000 |
| 1984/08/20 | 548 | 548 | 537 | 540 | 228,000 |
| 1984/08/18 | 539 | 545 | 539 | 544 | 264,000 |
| 1984/08/17 | 530 | 545 | 530 | 540 | 381,000 |
| 1984/08/16 | 537 | 537 | 530 | 530 | 202,000 |
| 1984/08/15 | 547 | 548 | 537 | 543 | 359,000 |
| 1984/08/14 | 535 | 537 | 529 | 537 | 331,000 |
| 1984/08/13 | 534 | 538 | 529 | 538 | 375,000 |
| 1984/08/10 | 540 | 544 | 525 | 540 | 379,000 |
| 1984/08/09 | 540 | 543 | 522 | 543 | 146,000 |
| 1984/08/08 | 540 | 545 | 530 | 545 | 138,000 |
| 1984/08/07 | 540 | 548 | 530 | 530 | 171,000 |
| 1984/08/06 | 550 | 550 | 541 | 550 | 316,000 |
| 1984/08/04 | 551 | 560 | 545 | 550 | 670,000 |
| 1984/08/03 | 530 | 547 | 530 | 541 | 1,029,999 |
| 1984/08/02 | 520 | 522 | 520 | 520 | 242,000 |
| 1984/08/01 | 520 | 525 | 520 | 521 | 375,000 |
| 1984/07/31 | 525 | 530 | 519 | 526 | 312,000 |
| 1984/07/30 | 523 | 529 | 516 | 527 | 294,000 |
| 1984/07/28 | 520 | 537 | 520 | 533 | 2,055,999 |
| 1984/07/27 | 510 | 521 | 510 | 520 | 830,999 |
| 1984/07/26 | 500 | 515 | 500 | 515 | 1,333,999 |
| 1984/07/25 | 490 | 491 | 488 | 490 | 506,000 |
| 1984/07/24 | 495 | 495 | 488 | 490 | 1,059,999 |
| 1984/07/23 | 505 | 510 | 496 | 507 | 495,000 |
| 1984/07/21 | 510 | 510 | 505 | 510 | 481,000 |
| 1984/07/20 | 507 | 520 | 500 | 520 | 845,999 |
| 1984/07/19 | 517 | 519 | 510 | 510 | 537,000 |
| 1984/07/18 | 518 | 529 | 511 | 521 | 432,000 |
| 1984/07/17 | 510 | 510 | 505 | 510 | 494,000 |
| 1984/07/16 | 510 | 513 | 510 | 510 | 650,000 |
| 1984/07/13 | 510 | 515 | 510 | 510 | 649,000 |
| 1984/07/12 | 510 | 513 | 510 | 510 | 292,000 |
| 1984/07/11 | 520 | 525 | 520 | 520 | 266,000 |
| 1984/07/10 | 525 | 525 | 525 | 525 | 359,000 |
| 1984/07/09 | 525 | 527 | 524 | 525 | 1,247,999 |
| 1984/07/07 | 530 | 530 | 528 | 530 | 85,000 |
| 1984/07/06 | 530 | 530 | 528 | 530 | 109,000 |
| 1984/07/05 | 530 | 530 | 525 | 530 | 509,000 |
| 1984/07/04 | 530 | 534 | 530 | 530 | 335,000 |
| 1984/07/03 | 535 | 535 | 530 | 530 | 212,000 |
| 1984/07/02 | 531 | 540 | 530 | 540 | 460,000 |
| 1984/06/30 | 530 | 532 | 530 | 531 | 152,000 |
| 1984/06/29 | 534 | 535 | 530 | 535 | 545,000 |
| 1984/06/28 | 532 | 540 | 532 | 540 | 211,000 |
| 1984/06/27 | 540 | 540 | 530 | 538 | 409,000 |
| 1984/06/26 | 530 | 544 | 527 | 543 | 440,000 |
| 1984/06/25 | 520 | 530 | 519 | 530 | 395,000 |
| 1984/06/23 | 505 | 520 | 505 | 520 | 223,000 |
| 1984/06/22 | 535 | 535 | 520 | 525 | 788,999 |
| 1984/06/21 | 536 | 537 | 530 | 535 | 478,000 |
| 1984/06/20 | 534 | 539 | 530 | 536 | 426,000 |
| 1984/06/19 | 535 | 540 | 535 | 537 | 278,000 |
| 1984/06/18 | 539 | 539 | 535 | 535 | 383,000 |
| 1984/06/16 | 540 | 540 | 538 | 540 | 141,000 |
| 1984/06/15 | 542 | 545 | 540 | 542 | 1,338,999 |
| 1984/06/14 | 555 | 555 | 551 | 552 | 318,000 |
| 1984/06/13 | 553 | 555 | 551 | 555 | 569,000 |
| 1984/06/12 | 555 | 555 | 552 | 555 | 260,000 |
| 1984/06/11 | 560 | 560 | 558 | 558 | 316,000 |
| 1984/06/08 | 561 | 568 | 561 | 565 | 325,000 |
| 1984/06/07 | 560 | 570 | 559 | 570 | 414,000 |
| 1984/06/06 | 559 | 560 | 554 | 555 | 310,000 |
| 1984/06/05 | 553 | 565 | 552 | 565 | 557,000 |
| 1984/06/04 | 554 | 559 | 554 | 554 | 587,000 |
| 1984/06/02 | 554 | 560 | 554 | 554 | 462,000 |
| 1984/06/01 | 560 | 560 | 554 | 560 | 611,000 |
| 1984/05/31 | 569 | 569 | 554 | 564 | 1,300,999 |
| 1984/05/30 | 563 | 574 | 563 | 574 | 1,139,999 |
| 1984/05/29 | 560 | 565 | 560 | 565 | 619,000 |
| 1984/05/28 | 560 | 566 | 560 | 564 | 633,000 |
| 1984/05/26 | 565 | 567 | 563 | 567 | 569,000 |
| 1984/05/25 | 560 | 565 | 550 | 565 | 748,999 |
| 1984/05/24 | 549 | 565 | 549 | 565 | 687,000 |
| 1984/05/23 | 540 | 550 | 540 | 550 | 603,000 |
| 1984/05/22 | 539 | 550 | 535 | 550 | 1,492,999 |
| 1984/05/21 | 560 | 570 | 557 | 565 | 532,000 |
| 1984/05/19 | 555 | 575 | 555 | 575 | 1,688,999 |
| 1984/05/18 | 568 | 570 | 560 | 565 | 1,685,999 |
| 1984/05/17 | 593 | 593 | 578 | 580 | 1,111,999 |
| 1984/05/16 | 575 | 595 | 573 | 595 | 1,147,999 |
| 1984/05/15 | 579 | 585 | 570 | 580 | 1,340,999 |
| 1984/05/14 | 587 | 587 | 570 | 579 | 1,247,999 |
| 1984/05/11 | 590 | 597 | 580 | 597 | 573,000 |
| 1984/05/10 | 596 | 600 | 595 | 599 | 773,999 |
| 1984/05/09 | 599 | 600 | 595 | 600 | 636,000 |
| 1984/05/08 | 605 | 605 | 595 | 599 | 479,000 |
| 1984/05/07 | 610 | 615 | 605 | 606 | 676,000 |
| 1984/05/04 | 600 | 620 | 600 | 620 | 508,000 |
| 1984/05/02 | 600 | 605 | 595 | 600 | 525,000 |
| 1984/05/01 | 605 | 605 | 599 | 599 | 231,000 |
| 1984/04/28 | 600 | 605 | 599 | 605 | 289,000 |
| 1984/04/27 | 599 | 600 | 599 | 600 | 436,000 |
| 1984/04/26 | 598 | 602 | 595 | 599 | 842,999 |
| 1984/04/25 | 600 | 603 | 595 | 600 | 423,000 |
| 1984/04/24 | 614 | 614 | 600 | 603 | 1,104,999 |
| 1984/04/23 | 590 | 623 | 590 | 613 | 1,075,999 |
| 1984/04/21 | 595 | 595 | 590 | 595 | 219,000 |
| 1984/04/20 | 595 | 596 | 595 | 596 | 602,000 |
| 1984/04/19 | 595 | 601 | 594 | 600 | 688,000 |
| 1984/04/18 | 605 | 605 | 599 | 600 | 340,000 |
| 1984/04/17 | 620 | 623 | 600 | 608 | 696,000 |
| 1984/04/16 | 628 | 628 | 613 | 625 | 971,999 |
| 1984/04/13 | 625 | 638 | 625 | 625 | 3,570,997 |
| 1984/04/12 | 613 | 625 | 613 | 625 | 5,281,996 |
| 1984/04/11 | 600 | 615 | 598 | 613 | 1,550,999 |
| 1984/04/10 | 597 | 602 | 595 | 602 | 1,039,999 |
| 1984/04/09 | 597 | 598 | 595 | 598 | 814,999 |
| 1984/04/07 | 592 | 600 | 590 | 600 | 1,706,999 |
| 1984/04/06 | 605 | 605 | 585 | 602 | 2,421,998 |
| 1984/04/05 | 595 | 617 | 595 | 610 | 2,360,998 |
| 1984/04/04 | 595 | 605 | 585 | 600 | 2,610,998 |
| 1984/04/03 | 610 | 617 | 600 | 605 | 3,015,998 |
| 1984/04/02 | 584 | 630 | 580 | 620 | 7,734,995 |
| 1984/03/31 | 576 | 580 | 571 | 579 | 1,817,999 |
| 1984/03/30 | 579 | 580 | 571 | 580 | 2,952,998 |
| 1984/03/29 | 568 | 590 | 560 | 575 | 11,114,992 |
| 1984/03/28 | 520 | 565 | 515 | 565 | 6,734,995 |
| 1984/03/27 | 487 | 504 | 487 | 501 | 1,169,999 |
| 1984/03/26 | 490 | 492 | 486 | 492 | 2,682,998 |
| 1984/03/24 | 481 | 492 | 478 | 485 | 635,000 |
| 1984/03/23 | 481 | 484 | 481 | 484 | 542,000 |
| 1984/03/22 | 487 | 487 | 481 | 483 | 144,000 |
| 1984/03/21 | 491 | 491 | 486 | 487 | 280,000 |
| 1984/03/19 | 491 | 493 | 491 | 492 | 127,000 |
| 1984/03/17 | 492 | 494 | 491 | 491 | 185,000 |
| 1984/03/16 | 498 | 500 | 486 | 486 | 175,000 |
| 1984/03/15 | 506 | 506 | 500 | 500 | 543,000 |
| 1984/03/14 | 508 | 508 | 500 | 506 | 1,418,999 |
| 1984/03/13 | 504 | 513 | 500 | 509 | 3,117,998 |
| 1984/03/12 | 477 | 504 | 477 | 504 | 1,261,999 |
| 1984/03/09 | 477 | 478 | 477 | 477 | 851,999 |
| 1984/03/08 | 477 | 480 | 477 | 477 | 1,097,999 |
| 1984/03/07 | 479 | 480 | 477 | 480 | 1,198,999 |
| 1984/03/06 | 477 | 480 | 477 | 477 | 538,000 |
| 1984/03/05 | 477 | 478 | 477 | 477 | 187,000 |
| 1984/03/03 | 477 | 480 | 477 | 477 | 221,000 |
| 1984/03/02 | 477 | 478 | 477 | 477 | 196,000 |
| 1984/03/01 | 477 | 479 | 477 | 477 | 720,999 |
| 1984/02/29 | 480 | 480 | 477 | 477 | 165,000 |
| 1984/02/28 | 480 | 481 | 477 | 480 | 163,000 |
| 1984/02/27 | 480 | 481 | 480 | 480 | 1,193,999 |
| 1984/02/25 | 480 | 481 | 480 | 480 | 374,000 |
| 1984/02/24 | 480 | 481 | 480 | 480 | 380,000 |
| 1984/02/23 | 480 | 481 | 480 | 480 | 694,000 |
| 1984/02/22 | 480 | 481 | 480 | 480 | 416,000 |
| 1984/02/21 | 480 | 481 | 480 | 480 | 342,000 |
| 1984/02/20 | 480 | 482 | 480 | 480 | 228,000 |
| 1984/02/18 | 480 | 482 | 480 | 480 | 98,000 |
| 1984/02/17 | 480 | 482 | 480 | 481 | 544,000 |
| 1984/02/16 | 480 | 485 | 480 | 480 | 514,000 |
| 1984/02/15 | 480 | 481 | 480 | 480 | 542,000 |
| 1984/02/14 | 481 | 482 | 480 | 481 | 645,000 |
| 1984/02/13 | 480 | 484 | 480 | 482 | 259,000 |
| 1984/02/10 | 497 | 499 | 480 | 480 | 808,999 |
| 1984/02/09 | 480 | 515 | 480 | 492 | 2,834,998 |
| 1984/02/08 | 480 | 481 | 480 | 480 | 543,000 |
| 1984/02/07 | 480 | 482 | 480 | 480 | 582,000 |
| 1984/02/06 | 480 | 484 | 480 | 480 | 373,000 |
| 1984/02/04 | 480 | 482 | 480 | 480 | 447,000 |
| 1984/02/03 | 480 | 482 | 480 | 480 | 597,000 |
| 1984/02/02 | 483 | 484 | 480 | 480 | 365,000 |
| 1984/02/01 | 483 | 486 | 483 | 486 | 213,000 |
| 1984/01/31 | 483 | 486 | 483 | 483 | 192,000 |
| 1984/01/30 | 486 | 486 | 483 | 483 | 201,000 |
| 1984/01/28 | 483 | 486 | 483 | 485 | 323,000 |
| 1984/01/27 | 485 | 489 | 483 | 484 | 306,000 |
| 1984/01/26 | 480 | 485 | 480 | 482 | 815,999 |
| 1984/01/25 | 480 | 484 | 480 | 480 | 462,000 |
| 1984/01/24 | 495 | 495 | 485 | 485 | 678,000 |
| 1984/01/23 | 497 | 499 | 494 | 494 | 576,000 |
| 1984/01/21 | 501 | 502 | 492 | 492 | 450,000 |
| 1984/01/20 | 505 | 508 | 498 | 499 | 2,107,999 |
| 1984/01/19 | 505 | 505 | 499 | 505 | 566,000 |
| 1984/01/18 | 509 | 509 | 502 | 505 | 1,323,999 |
| 1984/01/17 | 501 | 514 | 501 | 509 | 2,529,998 |
| 1984/01/13 | 490 | 503 | 486 | 498 | 2,736,998 |
| 1984/01/12 | 486 | 490 | 483 | 490 | 1,008,999 |
| 1984/01/11 | 489 | 489 | 482 | 485 | 746,999 |
| 1984/01/10 | 490 | 494 | 481 | 490 | 3,359,998 |
| 1984/01/09 | 472 | 489 | 472 | 488 | 3,524,997 |
| 1984/01/07 | 472 | 475 | 468 | 474 | 566,000 |
| 1984/01/06 | 463 | 471 | 461 | 471 | 481,000 |
| 1984/01/05 | 472 | 472 | 457 | 458 | 99,000 |
| 1984/01/04 | 474 | 474 | 470 | 474 | 274,000 |