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 |
|---|---|---|---|---|---|
| 1985/12/28 | 786 | 786 | 785 | 785 | 56,000 |
| 1985/12/27 | 782 | 795 | 781 | 782 | 66,000 |
| 1985/12/26 | 795 | 795 | 778 | 791 | 126,000 |
| 1985/12/25 | 786 | 790 | 786 | 790 | 221,000 |
| 1985/12/24 | 787 | 790 | 780 | 785 | 140,000 |
| 1985/12/23 | 790 | 799 | 786 | 787 | 118,000 |
| 1985/12/21 | 788 | 790 | 780 | 785 | 178,000 |
| 1985/12/20 | 795 | 800 | 785 | 798 | 472,000 |
| 1985/12/19 | 800 | 805 | 795 | 805 | 461,000 |
| 1985/12/18 | 815 | 815 | 809 | 809 | 360,000 |
| 1985/12/17 | 828 | 828 | 816 | 820 | 164,000 |
| 1985/12/16 | 825 | 829 | 820 | 829 | 803,000 |
| 1985/12/13 | 829 | 830 | 810 | 818 | 331,000 |
| 1985/12/12 | 809 | 835 | 809 | 830 | 1,461,999 |
| 1985/12/11 | 769 | 810 | 769 | 808 | 448,000 |
| 1985/12/10 | 765 | 769 | 765 | 768 | 90,000 |
| 1985/12/09 | 768 | 770 | 764 | 764 | 118,000 |
| 1985/12/07 | 765 | 768 | 760 | 768 | 106,000 |
| 1985/12/06 | 770 | 777 | 760 | 770 | 527,000 |
| 1985/12/05 | 780 | 780 | 770 | 778 | 359,000 |
| 1985/12/04 | 778 | 780 | 775 | 780 | 267,000 |
| 1985/12/03 | 780 | 782 | 778 | 780 | 177,000 |
| 1985/12/02 | 774 | 790 | 772 | 785 | 118,000 |
| 1985/11/30 | 776 | 779 | 773 | 775 | 221,000 |
| 1985/11/29 | 776 | 780 | 775 | 777 | 275,000 |
| 1985/11/28 | 778 | 781 | 775 | 781 | 344,000 |
| 1985/11/27 | 779 | 781 | 775 | 778 | 477,000 |
| 1985/11/26 | 780 | 780 | 770 | 780 | 142,000 |
| 1985/11/25 | 775 | 780 | 775 | 780 | 350,000 |
| 1985/11/22 | 768 | 773 | 761 | 772 | 860,000 |
| 1985/11/21 | 751 | 768 | 751 | 766 | 856,000 |
| 1985/11/20 | 759 | 760 | 751 | 751 | 848,000 |
| 1985/11/19 | 760 | 768 | 758 | 765 | 333,000 |
| 1985/11/18 | 765 | 768 | 763 | 765 | 353,000 |
| 1985/11/16 | 765 | 768 | 765 | 765 | 668,000 |
| 1985/11/15 | 765 | 770 | 760 | 768 | 771,000 |
| 1985/11/14 | 779 | 780 | 760 | 775 | 1,261,999 |
| 1985/11/13 | 780 | 780 | 769 | 780 | 387,000 |
| 1985/11/12 | 785 | 785 | 775 | 780 | 538,000 |
| 1985/11/11 | 799 | 799 | 777 | 790 | 114,000 |
| 1985/11/08 | 790 | 805 | 777 | 804 | 806,000 |
| 1985/11/07 | 801 | 803 | 790 | 790 | 207,000 |
| 1985/11/06 | 813 | 813 | 801 | 809 | 191,000 |
| 1985/11/05 | 803 | 813 | 803 | 813 | 654,000 |
| 1985/11/02 | 804 | 804 | 800 | 802 | 312,000 |
| 1985/11/01 | 825 | 831 | 799 | 806 | 575,000 |
| 1985/10/31 | 825 | 830 | 820 | 830 | 314,000 |
| 1985/10/30 | 795 | 812 | 793 | 806 | 734,000 |
| 1985/10/29 | 813 | 819 | 800 | 801 | 596,000 |
| 1985/10/28 | 846 | 848 | 820 | 822 | 372,000 |
| 1985/10/26 | 840 | 845 | 839 | 845 | 239,000 |
| 1985/10/25 | 890 | 890 | 870 | 876 | 201,000 |
| 1985/10/24 | 880 | 884 | 876 | 884 | 263,000 |
| 1985/10/23 | 875 | 884 | 875 | 875 | 93,000 |
| 1985/10/22 | 880 | 885 | 875 | 885 | 254,000 |
| 1985/10/21 | 886 | 886 | 876 | 876 | 315,000 |
| 1985/10/19 | 878 | 882 | 875 | 876 | 152,000 |
| 1985/10/18 | 875 | 885 | 875 | 875 | 293,000 |
| 1985/10/17 | 877 | 890 | 872 | 872 | 240,000 |
| 1985/10/16 | 900 | 900 | 897 | 897 | 607,000 |
| 1985/10/15 | 905 | 909 | 894 | 894 | 299,000 |
| 1985/10/14 | 885 | 901 | 885 | 901 | 391,000 |
| 1985/10/11 | 897 | 898 | 886 | 895 | 151,000 |
| 1985/10/09 | 890 | 896 | 890 | 893 | 333,000 |
| 1985/10/08 | 902 | 902 | 890 | 893 | 290,000 |
| 1985/10/07 | 900 | 910 | 885 | 902 | 224,000 |
| 1985/10/05 | 920 | 920 | 895 | 895 | 80,000 |
| 1985/10/04 | 940 | 945 | 915 | 920 | 203,000 |
| 1985/10/03 | 939 | 949 | 926 | 940 | 510,000 |
| 1985/10/02 | 910 | 926 | 907 | 921 | 704,000 |
| 1985/10/01 | 905 | 915 | 905 | 906 | 619,000 |
| 1985/09/30 | 885 | 899 | 880 | 899 | 83,000 |
| 1985/09/28 | 903 | 903 | 875 | 880 | 107,000 |
| 1985/09/27 | 912 | 920 | 901 | 910 | 514,000 |
| 1985/09/26 | 875 | 920 | 875 | 902 | 541,000 |
| 1985/09/26 | 1 -> 1.03 分割 | ||||
| 1985/09/25 | 865 | 875 | 859 | 865 | 959,999 |
| 1985/09/24 | 865 | 870 | 865 | 866 | 586,000 |
| 1985/09/21 | 854 | 864 | 851 | 855 | 201,000 |
| 1985/09/20 | 870 | 870 | 860 | 864 | 514,000 |
| 1985/09/19 | 885 | 890 | 873 | 875 | 680,000 |
| 1985/09/18 | 891 | 900 | 886 | 892 | 351,000 |
| 1985/09/17 | 905 | 905 | 895 | 900 | 435,000 |
| 1985/09/13 | 900 | 904 | 899 | 900 | 740,000 |
| 1985/09/12 | 900 | 908 | 899 | 900 | 388,000 |
| 1985/09/11 | 895 | 900 | 893 | 897 | 253,000 |
| 1985/09/10 | 895 | 904 | 895 | 896 | 143,000 |
| 1985/09/09 | 900 | 905 | 895 | 895 | 139,000 |
| 1985/09/07 | 900 | 900 | 898 | 900 | 178,000 |
| 1985/09/06 | 900 | 908 | 898 | 900 | 346,000 |
| 1985/09/05 | 907 | 910 | 907 | 910 | 95,000 |
| 1985/09/04 | 912 | 916 | 906 | 910 | 258,000 |
| 1985/09/03 | 930 | 930 | 910 | 910 | 301,000 |
| 1985/09/02 | 921 | 930 | 921 | 922 | 72,000 |
| 1985/08/31 | 920 | 929 | 916 | 929 | 53,000 |
| 1985/08/30 | 925 | 935 | 920 | 923 | 317,000 |
| 1985/08/29 | 935 | 936 | 925 | 935 | 644,000 |
| 1985/08/28 | 912 | 939 | 912 | 930 | 336,000 |
| 1985/08/27 | 910 | 915 | 905 | 912 | 213,000 |
| 1985/08/26 | 910 | 914 | 910 | 911 | 96,000 |
| 1985/08/24 | 900 | 915 | 892 | 915 | 135,000 |
| 1985/08/23 | 915 | 915 | 903 | 910 | 290,000 |
| 1985/08/22 | 930 | 930 | 910 | 920 | 252,000 |
| 1985/08/21 | 930 | 935 | 921 | 930 | 393,000 |
| 1985/08/20 | 931 | 931 | 925 | 930 | 735,000 |
| 1985/08/19 | 930 | 934 | 925 | 930 | 280,000 |
| 1985/08/17 | 930 | 934 | 930 | 930 | 134,000 |
| 1985/08/16 | 915 | 930 | 915 | 930 | 178,000 |
| 1985/08/15 | 904 | 915 | 904 | 910 | 219,000 |
| 1985/08/14 | 905 | 910 | 901 | 903 | 203,000 |
| 1985/08/13 | 901 | 905 | 900 | 900 | 290,000 |
| 1985/08/12 | 911 | 917 | 905 | 911 | 157,000 |
| 1985/08/09 | 915 | 927 | 901 | 910 | 610,000 |
| 1985/08/08 | 930 | 930 | 915 | 915 | 280,000 |
| 1985/08/07 | 925 | 930 | 913 | 930 | 250,000 |
| 1985/08/06 | 930 | 935 | 925 | 925 | 150,000 |
| 1985/08/05 | 932 | 940 | 930 | 930 | 192,000 |
| 1985/08/03 | 943 | 943 | 935 | 936 | 307,000 |
| 1985/08/02 | 947 | 955 | 945 | 945 | 563,000 |
| 1985/08/01 | 925 | 948 | 925 | 945 | 711,000 |
| 1985/07/31 | 920 | 920 | 900 | 917 | 1,355,999 |
| 1985/07/30 | 961 | 961 | 940 | 940 | 1,010,999 |
| 1985/07/29 | 1,020 | 1,020 | 983 | 983 | 802,999 |
| 1985/07/27 | 999 | 1,000 | 995 | 1,000 | 358,000 |
| 1985/07/26 | 1,000 | 1,000 | 990 | 995 | 451,000 |
| 1985/07/25 | 1,000 | 1,020 | 996 | 997 | 766,999 |
| 1985/07/24 | 999 | 1,010 | 991 | 993 | 719,000 |
| 1985/07/23 | 1,000 | 1,010 | 985 | 1,010 | 597,000 |
| 1985/07/22 | 1,000 | 1,010 | 985 | 985 | 357,000 |
| 1985/07/20 | 1,000 | 1,000 | 995 | 995 | 276,000 |
| 1985/07/19 | 1,010 | 1,010 | 995 | 996 | 327,000 |
| 1985/07/18 | 1,020 | 1,020 | 995 | 1,020 | 1,057,999 |
| 1985/07/17 | 970 | 1,000 | 970 | 1,000 | 609,000 |
| 1985/07/16 | 980 | 989 | 960 | 970 | 736,000 |
| 1985/07/15 | 1,000 | 1,010 | 944 | 980 | 808,999 |
| 1985/07/12 | 1,020 | 1,020 | 1,000 | 1,000 | 732,000 |
| 1985/07/11 | 1,040 | 1,060 | 1,000 | 1,000 | 2,142,999 |
| 1985/07/10 | 1,030 | 1,040 | 1,020 | 1,040 | 2,295,998 |
| 1985/07/09 | 1,040 | 1,050 | 1,010 | 1,030 | 2,480,998 |
| 1985/07/08 | 1,020 | 1,050 | 1,010 | 1,040 | 3,328,998 |
| 1985/07/06 | 999 | 1,030 | 995 | 1,030 | 3,439,998 |
| 1985/07/05 | 990 | 1,000 | 980 | 995 | 4,681,997 |
| 1985/07/04 | 940 | 974 | 934 | 970 | 2,978,998 |
| 1985/07/03 | 939 | 945 | 927 | 939 | 775,999 |
| 1985/07/02 | 939 | 946 | 931 | 940 | 666,000 |
| 1985/07/01 | 950 | 955 | 945 | 946 | 1,675,999 |
| 1985/06/29 | 945 | 950 | 937 | 950 | 716,000 |
| 1985/06/28 | 946 | 954 | 933 | 936 | 1,758,999 |
| 1985/06/27 | 942 | 942 | 920 | 936 | 1,967,999 |
| 1985/06/26 | 920 | 944 | 912 | 932 | 2,679,998 |
| 1985/06/25 | 898 | 910 | 890 | 910 | 391,000 |
| 1985/06/24 | 918 | 918 | 894 | 894 | 274,000 |
| 1985/06/22 | 905 | 916 | 905 | 909 | 161,000 |
| 1985/06/21 | 906 | 914 | 898 | 905 | 537,000 |
| 1985/06/20 | 945 | 945 | 915 | 936 | 1,836,999 |
| 1985/06/19 | 934 | 947 | 927 | 938 | 4,116,997 |
| 1985/06/18 | 900 | 930 | 898 | 924 | 2,376,998 |
| 1985/06/17 | 891 | 900 | 891 | 900 | 665,000 |
| 1985/06/15 | 885 | 899 | 885 | 891 | 235,000 |
| 1985/06/14 | 895 | 898 | 885 | 885 | 761,999 |
| 1985/06/13 | 891 | 894 | 888 | 890 | 515,000 |
| 1985/06/12 | 880 | 894 | 880 | 888 | 324,000 |
| 1985/06/11 | 900 | 901 | 880 | 880 | 423,000 |
| 1985/06/10 | 920 | 920 | 895 | 900 | 1,400,999 |
| 1985/06/07 | 900 | 908 | 890 | 906 | 2,807,998 |
| 1985/06/06 | 897 | 898 | 880 | 890 | 992,999 |
| 1985/06/05 | 866 | 896 | 866 | 887 | 1,731,999 |
| 1985/06/04 | 856 | 866 | 856 | 865 | 590,000 |
| 1985/06/03 | 884 | 885 | 859 | 866 | 1,122,999 |
| 1985/06/01 | 881 | 890 | 880 | 886 | 1,293,999 |
| 1985/05/31 | 870 | 874 | 865 | 874 | 1,390,999 |
| 1985/05/30 | 865 | 881 | 865 | 867 | 2,650,998 |
| 1985/05/29 | 825 | 870 | 825 | 857 | 1,554,999 |
| 1985/05/28 | 825 | 830 | 825 | 830 | 399,000 |
| 1985/05/27 | 830 | 831 | 828 | 830 | 206,000 |
| 1985/05/25 | 840 | 840 | 827 | 835 | 368,000 |
| 1985/05/24 | 835 | 835 | 827 | 830 | 241,000 |
| 1985/05/23 | 841 | 841 | 833 | 835 | 191,000 |
| 1985/05/22 | 844 | 844 | 820 | 842 | 397,000 |
| 1985/05/21 | 850 | 850 | 840 | 848 | 827,999 |
| 1985/05/20 | 822 | 840 | 822 | 840 | 388,000 |
| 1985/05/18 | 815 | 829 | 815 | 822 | 335,000 |
| 1985/05/17 | 810 | 819 | 805 | 819 | 278,000 |
| 1985/05/16 | 815 | 820 | 813 | 820 | 298,000 |
| 1985/05/15 | 826 | 830 | 808 | 820 | 277,000 |
| 1985/05/14 | 850 | 850 | 820 | 826 | 276,000 |
| 1985/05/13 | 845 | 855 | 839 | 855 | 1,096,999 |
| 1985/05/10 | 830 | 835 | 821 | 835 | 350,000 |
| 1985/05/09 | 838 | 839 | 825 | 825 | 468,000 |
| 1985/05/08 | 830 | 850 | 830 | 840 | 1,364,999 |
| 1985/05/07 | 815 | 835 | 811 | 820 | 584,000 |
| 1985/05/04 | 808 | 815 | 807 | 815 | 384,000 |
| 1985/05/02 | 801 | 809 | 800 | 809 | 490,000 |
| 1985/05/01 | 802 | 815 | 800 | 801 | 446,000 |
| 1985/04/30 | 805 | 805 | 800 | 805 | 409,000 |
| 1985/04/27 | 806 | 810 | 800 | 800 | 365,000 |
| 1985/04/26 | 790 | 804 | 781 | 800 | 815,999 |
| 1985/04/25 | 785 | 790 | 778 | 778 | 378,000 |
| 1985/04/24 | 795 | 800 | 780 | 780 | 436,000 |
| 1985/04/23 | 800 | 800 | 790 | 795 | 470,000 |
| 1985/04/22 | 800 | 800 | 782 | 795 | 389,000 |
| 1985/04/20 | 775 | 800 | 772 | 800 | 823,999 |
| 1985/04/19 | 750 | 777 | 740 | 777 | 1,635,999 |
| 1985/04/18 | 785 | 790 | 750 | 778 | 778,999 |
| 1985/04/17 | 780 | 781 | 779 | 780 | 1,853,999 |
| 1985/04/16 | 855 | 855 | 790 | 800 | 928,999 |
| 1985/04/15 | 853 | 869 | 850 | 858 | 1,188,999 |
| 1985/04/12 | 845 | 883 | 839 | 883 | 1,356,999 |
| 1985/04/11 | 860 | 865 | 840 | 849 | 582,000 |
| 1985/04/10 | 860 | 870 | 858 | 859 | 585,000 |
| 1985/04/09 | 859 | 870 | 850 | 860 | 551,000 |
| 1985/04/08 | 856 | 870 | 845 | 860 | 848,999 |
| 1985/04/06 | 856 | 861 | 856 | 861 | 732,000 |
| 1985/04/05 | 860 | 870 | 856 | 869 | 919,999 |
| 1985/04/04 | 883 | 883 | 868 | 875 | 842,999 |
| 1985/04/03 | 889 | 889 | 880 | 886 | 826,999 |
| 1985/04/02 | 880 | 895 | 880 | 885 | 924,999 |
| 1985/04/01 | 890 | 895 | 875 | 880 | 1,186,999 |
| 1985/03/30 | 875 | 900 | 871 | 900 | 1,646,999 |
| 1985/03/29 | 886 | 895 | 865 | 890 | 2,421,998 |
| 1985/03/28 | 919 | 919 | 886 | 890 | 2,167,999 |
| 1985/03/27 | 927 | 927 | 900 | 917 | 3,501,998 |
| 1985/03/26 | 930 | 930 | 919 | 927 | 3,662,998 |
| 1985/03/25 | 925 | 937 | 915 | 930 | 4,606,997 |
| 1985/03/23 | 900 | 908 | 896 | 908 | 993,999 |
| 1985/03/22 | 882 | 908 | 882 | 908 | 2,226,999 |
| 1985/03/20 | 905 | 905 | 894 | 900 | 2,532,998 |
| 1985/03/19 | 887 | 918 | 883 | 915 | 5,604,996 |
| 1985/03/18 | 878 | 890 | 871 | 871 | 3,305,998 |
| 1985/03/16 | 880 | 880 | 870 | 870 | 1,784,999 |
| 1985/03/15 | 875 | 880 | 865 | 870 | 3,201,998 |
| 1985/03/14 | 845 | 860 | 840 | 852 | 7,254,995 |
| 1985/03/13 | 801 | 837 | 800 | 833 | 1,305,999 |
| 1985/03/12 | 791 | 800 | 791 | 797 | 691,000 |
| 1985/03/11 | 800 | 805 | 790 | 791 | 704,000 |
| 1985/03/08 | 801 | 809 | 794 | 807 | 1,248,999 |
| 1985/03/07 | 825 | 825 | 815 | 817 | 1,359,999 |
| 1985/03/06 | 825 | 834 | 822 | 825 | 2,592,998 |
| 1985/03/05 | 820 | 844 | 811 | 822 | 5,391,996 |
| 1985/03/04 | 805 | 810 | 790 | 807 | 2,833,998 |
| 1985/03/02 | 800 | 815 | 790 | 802 | 2,715,998 |
| 1985/03/01 | 769 | 770 | 751 | 770 | 1,986,999 |
| 1985/02/28 | 770 | 771 | 751 | 765 | 3,307,998 |
| 1985/02/27 | 749 | 770 | 749 | 770 | 5,846,996 |
| 1985/02/26 | 741 | 745 | 731 | 745 | 3,369,998 |
| 1985/02/25 | 735 | 740 | 725 | 731 | 1,727,999 |
| 1985/02/23 | 724 | 735 | 716 | 734 | 1,913,999 |
| 1985/02/22 | 733 | 733 | 710 | 717 | 2,690,998 |
| 1985/02/21 | 695 | 735 | 695 | 723 | 4,777,997 |
| 1985/02/20 | 688 | 695 | 680 | 695 | 1,581,999 |
| 1985/02/19 | 689 | 689 | 676 | 688 | 555,000 |
| 1985/02/18 | 690 | 693 | 685 | 686 | 670,000 |
| 1985/02/16 | 690 | 693 | 685 | 688 | 1,046,999 |
| 1985/02/15 | 661 | 679 | 661 | 676 | 710,000 |
| 1985/02/14 | 650 | 658 | 650 | 656 | 354,000 |
| 1985/02/13 | 648 | 650 | 647 | 650 | 540,000 |
| 1985/02/12 | 656 | 656 | 646 | 648 | 312,000 |
| 1985/02/08 | 645 | 650 | 645 | 646 | 330,000 |
| 1985/02/07 | 645 | 650 | 645 | 650 | 297,000 |
| 1985/02/06 | 640 | 650 | 640 | 649 | 251,000 |
| 1985/02/05 | 632 | 642 | 631 | 640 | 415,000 |
| 1985/02/04 | 631 | 641 | 631 | 640 | 132,000 |
| 1985/02/02 | 645 | 646 | 635 | 640 | 115,000 |
| 1985/02/01 | 658 | 660 | 650 | 651 | 530,000 |
| 1985/01/31 | 660 | 668 | 651 | 660 | 622,000 |
| 1985/01/30 | 656 | 670 | 656 | 670 | 581,000 |
| 1985/01/29 | 649 | 672 | 649 | 672 | 533,000 |
| 1985/01/28 | 658 | 659 | 640 | 647 | 360,000 |
| 1985/01/26 | 657 | 659 | 651 | 657 | 454,000 |
| 1985/01/25 | 664 | 664 | 652 | 660 | 755,000 |
| 1985/01/24 | 675 | 675 | 666 | 666 | 431,000 |
| 1985/01/23 | 670 | 679 | 668 | 670 | 1,099,999 |
| 1985/01/22 | 691 | 691 | 680 | 680 | 998,999 |
| 1985/01/21 | 698 | 698 | 680 | 690 | 506,000 |
| 1985/01/19 | 700 | 700 | 695 | 700 | 1,683,999 |
| 1985/01/18 | 699 | 700 | 692 | 700 | 4,967,997 |
| 1985/01/17 | 690 | 690 | 679 | 690 | 3,324,998 |
| 1985/01/16 | 680 | 686 | 673 | 680 | 2,429,998 |
| 1985/01/14 | 666 | 679 | 662 | 674 | 1,526,999 |
| 1985/01/11 | 660 | 667 | 655 | 666 | 1,747,999 |
| 1985/01/10 | 665 | 670 | 651 | 655 | 1,647,999 |
| 1985/01/09 | 659 | 665 | 655 | 662 | 1,370,999 |
| 1985/01/08 | 665 | 670 | 655 | 655 | 1,900,999 |
| 1985/01/07 | 684 | 684 | 650 | 670 | 2,859,998 |
| 1985/01/05 | 670 | 695 | 670 | 680 | 5,640,996 |
| 1985/01/04 | 640 | 670 | 635 | 669 | 2,202,999 |