日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 2,460 2,460 2,410 2,440 551,000
1988/12/27 2,430 2,480 2,410 2,450 2,190,000
1988/12/26 2,300 2,420 2,300 2,410 586,000
1988/12/24 2,290 2,300 2,260 2,300 146,000
1988/12/23 2,290 2,330 2,280 2,280 869,000
1988/12/22 2,310 2,310 2,270 2,290 287,000
1988/12/21 2,260 2,300 2,250 2,270 495,000
1988/12/20 2,270 2,300 2,260 2,270 253,000
1988/12/19 2,300 2,310 2,260 2,260 221,000
1988/12/16 2,330 2,330 2,250 2,300 188,000
1988/12/15 2,270 2,330 2,270 2,330 288,000
1988/12/14 2,300 2,330 2,280 2,310 241,000
1988/12/13 2,300 2,310 2,280 2,310 174,000
1988/12/12 2,300 2,320 2,300 2,300 254,000
1988/12/09 2,340 2,350 2,320 2,330 218,000
1988/12/08 2,400 2,400 2,320 2,350 249,000
1988/12/07 2,350 2,420 2,350 2,420 293,000
1988/12/06 2,380 2,380 2,340 2,350 123,000
1988/12/05 2,430 2,430 2,260 2,380 245,000
1988/12/03 2,420 2,440 2,320 2,400 391,000
1988/12/02 2,420 2,430 2,380 2,420 386,000
1988/12/01 2,430 2,430 2,400 2,430 737,000
1988/11/30 2,360 2,380 2,350 2,380 414,000
1988/11/29 2,280 2,320 2,260 2,280 289,000
1988/11/28 2,340 2,360 2,270 2,280 235,000
1988/11/26 2,380 2,410 2,360 2,380 591,000
1988/11/25 2,410 2,420 2,340 2,380 317,000
1988/11/24 2,420 2,440 2,400 2,420 398,000
1988/11/22 2,440 2,440 2,400 2,430 549,000
1988/11/21 2,400 2,420 2,360 2,420 583,000
1988/11/18 2,330 2,420 2,330 2,360 981,000
1988/11/17 2,350 2,360 2,280 2,350 438,000
1988/11/16 2,400 2,400 2,350 2,360 384,000
1988/11/15 2,430 2,430 2,400 2,410 748,000
1988/11/14 2,420 2,460 2,400 2,430 1,502,000
1988/11/11 2,320 2,410 2,300 2,390 2,218,000
1988/11/10 2,310 2,380 2,270 2,320 1,067,000
1988/11/09 2,140 2,300 2,130 2,300 710,000
1988/11/08 2,090 2,140 2,090 2,140 247,000
1988/11/07 2,150 2,170 2,090 2,100 302,000
1988/11/05 2,170 2,170 2,140 2,150 199,000
1988/11/04 2,200 2,210 2,150 2,180 467,000
1988/11/02 2,200 2,230 2,190 2,210 317,000
1988/11/01 2,210 2,220 2,190 2,220 334,000
1988/10/31 2,220 2,240 2,180 2,220 261,000
1988/10/29 2,160 2,180 2,150 2,180 143,000
1988/10/28 2,180 2,210 2,170 2,170 346,000
1988/10/27 2,230 2,250 2,210 2,220 386,000
1988/10/26 2,210 2,240 2,180 2,220 493,000
1988/10/25 2,290 2,290 2,230 2,250 178,000
1988/10/24 2,290 2,290 2,230 2,250 284,000
1988/10/22 2,340 2,340 2,300 2,300 212,000
1988/10/21 2,380 2,390 2,330 2,340 1,028,000
1988/10/20 2,330 2,380 2,320 2,350 618,000
1988/10/19 2,310 2,330 2,300 2,320 479,000
1988/10/18 2,350 2,360 2,260 2,310 636,000
1988/10/17 2,380 2,400 2,350 2,360 906,000
1988/10/14 2,340 2,380 2,300 2,380 1,301,000
1988/10/13 2,240 2,350 2,200 2,300 1,774,000
1988/10/12 2,080 2,280 2,080 2,280 575,000
1988/10/11 2,100 2,130 2,080 2,100 430,000
1988/10/07 2,070 2,090 2,020 2,080 731,000
1988/10/06 2,130 2,140 2,080 2,110 226,000
1988/10/05 2,160 2,180 2,120 2,140 287,000
1988/10/04 2,150 2,190 2,150 2,160 140,000
1988/10/03 2,200 2,200 2,170 2,190 272,000
1988/10/01 2,250 2,250 2,190 2,200 281,000
1988/09/30 2,210 2,300 2,210 2,260 808,000
1988/09/29 2,270 2,270 2,210 2,210 422,000
1988/09/28 2,110 2,230 2,110 2,220 493,000
1988/09/27 2,090 2,130 2,050 2,130 276,000
1988/09/26 2,060 2,070 2,000 2,030 725,000
1988/09/24 2,130 2,130 2,050 2,060 493,000
1988/09/22 2,150 2,170 2,090 2,130 683,000
1988/09/21 2,150 2,150 2,070 2,140 739,000
1988/09/20 2,200 2,220 2,150 2,150 454,000
1988/09/19 2,250 2,250 2,210 2,220 499,000
1988/09/16 2,240 2,270 2,200 2,240 445,000
1988/09/14 2,280 2,310 2,250 2,280 479,000
1988/09/13 2,260 2,400 2,250 2,300 1,247,000
1988/09/12 2,300 2,300 2,230 2,250 334,000
1988/09/09 2,290 2,310 2,270 2,300 326,000
1988/09/08 2,310 2,320 2,290 2,290 476,000
1988/09/07 2,210 2,280 2,210 2,280 607,000
1988/09/06 2,200 2,240 2,200 2,220 218,000
1988/09/05 2,240 2,270 2,200 2,200 242,000
1988/09/03 2,220 2,250 2,200 2,250 659,000
1988/09/02 2,140 2,170 2,100 2,100 444,000
1988/09/01 2,250 2,250 2,170 2,180 503,000
1988/08/31 2,280 2,280 2,250 2,260 378,000
1988/08/30 2,280 2,280 2,250 2,280 457,000
1988/08/29 2,290 2,310 2,280 2,280 248,000
1988/08/27 2,280 2,320 2,280 2,290 183,000
1988/08/26 2,300 2,310 2,270 2,290 411,000
1988/08/25 2,330 2,340 2,310 2,310 240,000
1988/08/24 2,310 2,330 2,300 2,310 255,000
1988/08/23 2,370 2,370 2,310 2,310 255,000
1988/08/22 2,370 2,400 2,370 2,380 192,000
1988/08/19 2,410 2,420 2,390 2,400 130,000
1988/08/18 2,450 2,450 2,400 2,410 239,000
1988/08/17 2,380 2,420 2,380 2,410 392,000
1988/08/16 2,400 2,400 2,360 2,380 121,000
1988/08/15 2,400 2,420 2,390 2,400 137,000
1988/08/12 2,440 2,440 2,370 2,380 397,000
1988/08/11 2,330 2,380 2,330 2,360 374,000
1988/08/10 2,400 2,400 2,350 2,370 404,000
1988/08/09 2,430 2,450 2,400 2,450 226,000
1988/08/08 2,480 2,480 2,400 2,400 219,000
1988/08/06 2,500 2,500 2,480 2,480 203,000
1988/08/05 2,530 2,540 2,500 2,520 429,000
1988/08/04 2,580 2,580 2,500 2,500 236,000
1988/08/03 2,620 2,620 2,530 2,600 390,000
1988/08/02 2,610 2,630 2,550 2,610 766,000
1988/08/01 2,660 2,700 2,610 2,620 1,860,000
1988/07/30 2,590 2,650 2,580 2,620 1,671,000
1988/07/29 2,440 2,600 2,410 2,550 1,676,000
1988/07/28 2,420 2,450 2,400 2,420 698,000
1988/07/27 2,300 2,390 2,280 2,380 1,064,000
1988/07/26 2,290 2,320 2,260 2,270 526,000
1988/07/25 2,260 2,280 2,250 2,270 394,000
1988/07/23 2,280 2,310 2,260 2,260 460,000
1988/07/22 2,300 2,340 2,280 2,280 656,000
1988/07/21 2,350 2,390 2,330 2,330 227,000
1988/07/20 2,360 2,360 2,300 2,340 474,000
1988/07/19 2,340 2,350 2,280 2,280 378,000
1988/07/18 2,330 2,360 2,320 2,350 384,000
1988/07/15 2,450 2,450 2,370 2,400 429,000
1988/07/14 2,490 2,490 2,400 2,400 405,000
1988/07/13 2,480 2,490 2,450 2,460 567,000
1988/07/12 2,500 2,520 2,500 2,500 356,000
1988/07/11 2,520 2,530 2,460 2,500 735,000
1988/07/08 2,420 2,500 2,420 2,450 826,000
1988/07/07 2,340 2,410 2,320 2,390 1,149,000
1988/07/06 2,320 2,340 2,300 2,320 675,000
1988/07/05 2,340 2,340 2,300 2,320 429,000
1988/07/04 2,330 2,360 2,320 2,330 314,000
1988/07/02 2,320 2,320 2,300 2,310 320,000
1988/07/01 2,360 2,390 2,340 2,340 815,000
1988/06/30 2,340 2,390 2,340 2,350 477,000
1988/06/29 2,320 2,350 2,270 2,290 934,000
1988/06/28 2,350 2,380 2,300 2,300 442,000
1988/06/27 2,390 2,390 2,350 2,360 268,000
1988/06/25 2,400 2,410 2,350 2,350 314,000
1988/06/24 2,410 2,450 2,390 2,410 483,000
1988/06/23 2,480 2,490 2,390 2,390 539,000
1988/06/22 2,540 2,540 2,420 2,430 778,000
1988/06/21 2,550 2,560 2,410 2,410 375,000
1988/06/20 2,600 2,620 2,580 2,590 231,000
1988/06/17 2,610 2,630 2,600 2,630 513,000
1988/06/16 2,660 2,660 2,600 2,640 891,000
1988/06/15 2,640 2,670 2,630 2,650 1,185,000
1988/06/14 2,610 2,620 2,600 2,620 423,000
1988/06/13 2,600 2,630 2,600 2,610 208,000
1988/06/10 2,640 2,660 2,590 2,600 667,000
1988/06/09 2,600 2,640 2,600 2,630 531,000
1988/06/08 2,560 2,580 2,530 2,570 563,000
1988/06/07 2,600 2,640 2,560 2,600 545,000
1988/06/06 2,590 2,640 2,550 2,640 559,000
1988/06/04 2,530 2,530 2,460 2,470 270,000
1988/06/03 2,500 2,500 2,460 2,500 606,000
1988/06/02 2,490 2,520 2,470 2,520 592,000
1988/06/01 2,440 2,440 2,370 2,370 803,000
1988/05/31 2,290 2,330 2,270 2,330 487,000
1988/05/30 2,300 2,330 2,280 2,290 363,000
1988/05/28 2,310 2,340 2,300 2,300 357,000
1988/05/27 2,420 2,440 2,330 2,370 539,000
1988/05/26 2,470 2,520 2,410 2,430 609,000
1988/05/25 2,480 2,490 2,440 2,450 635,000
1988/05/24 2,450 2,470 2,430 2,440 524,000
1988/05/23 2,520 2,530 2,430 2,450 640,000
1988/05/20 2,580 2,600 2,510 2,510 514,000
1988/05/19 2,600 2,630 2,600 2,600 357,000
1988/05/18 2,670 2,670 2,630 2,660 238,000
1988/05/17 2,690 2,690 2,610 2,670 335,000
1988/05/16 2,650 2,690 2,610 2,670 260,000
1988/05/13 2,650 2,650 2,610 2,650 468,000
1988/05/12 2,600 2,630 2,580 2,580 456,000
1988/05/11 2,700 2,700 2,650 2,650 397,000
1988/05/10 2,700 2,730 2,680 2,700 204,000
1988/05/09 2,740 2,750 2,700 2,700 257,000
1988/05/07 2,730 2,750 2,710 2,750 270,000
1988/05/06 2,750 2,760 2,730 2,730 556,000
1988/05/02 2,730 2,780 2,720 2,750 631,000
1988/04/30 2,740 2,750 2,720 2,730 688,000
1988/04/28 2,720 2,740 2,700 2,740 916,000
1988/04/27 2,730 2,740 2,700 2,700 467,000
1988/04/26 2,760 2,770 2,720 2,720 556,000
1988/04/25 2,740 2,760 2,730 2,760 545,000
1988/04/23 2,720 2,740 2,710 2,730 610,000
1988/04/22 2,720 2,720 2,710 2,710 436,000
1988/04/21 2,700 2,740 2,690 2,700 393,000
1988/04/20 2,730 2,740 2,710 2,720 313,000
1988/04/19 2,740 2,740 2,680 2,700 660,000
1988/04/18 2,810 2,820 2,710 2,740 414,000
1988/04/15 2,760 2,820 2,760 2,780 1,048,000
1988/04/14 2,840 2,860 2,830 2,840 785,000
1988/04/13 2,810 2,850 2,810 2,840 560,000
1988/04/12 2,880 2,880 2,830 2,850 676,000
1988/04/11 2,850 2,870 2,840 2,860 2,053,000
1988/04/08 2,810 2,850 2,810 2,830 2,793,999
1988/04/07 2,850 2,850 2,800 2,840 2,725,999
1988/04/06 2,720 2,780 2,720 2,770 797,000
1988/04/05 2,780 2,780 2,680 2,710 653,000
1988/04/04 2,800 2,830 2,730 2,740 1,115,000
1988/04/02 2,790 2,800 2,750 2,800 318,000
1988/04/01 2,830 2,850 2,780 2,790 1,383,000
1988/03/31 2,840 2,840 2,790 2,800 1,548,000
1988/03/30 2,840 2,850 2,810 2,840 3,283,999
1988/03/29 2,650 2,800 2,650 2,780 2,140,000
1988/03/28 2,640 2,690 2,640 2,690 1,216,000
1988/03/26 2,640 2,670 2,620 2,620 1,458,000
1988/03/25 2,740 2,760 2,710 2,720 1,305,000
1988/03/24 2,840 2,840 2,770 2,780 1,432,000
1988/03/23 2,780 2,820 2,770 2,800 1,835,000
1988/03/22 2,760 2,790 2,740 2,760 1,642,000
1988/03/18 2,780 2,800 2,730 2,730 3,112,999
1988/03/17 2,750 2,760 2,720 2,730 1,070,000
1988/03/16 2,700 2,750 2,700 2,750 2,458,999
1988/03/15 2,560 2,660 2,540 2,660 1,220,000
1988/03/14 2,610 2,610 2,560 2,600 714,000
1988/03/11 2,620 2,650 2,610 2,630 741,000
1988/03/10 2,650 2,690 2,640 2,660 793,000
1988/03/09 2,630 2,660 2,610 2,640 687,000
1988/03/08 2,660 2,680 2,620 2,630 575,000
1988/03/07 2,680 2,700 2,670 2,700 464,000
1988/03/05 2,700 2,730 2,700 2,710 605,000
1988/03/04 2,720 2,730 2,680 2,700 1,030,000
1988/03/03 2,760 2,780 2,720 2,720 1,328,000
1988/03/02 2,730 2,780 2,700 2,760 2,716,999
1988/03/01 2,710 2,740 2,690 2,710 1,698,000
1988/02/29 2,690 2,700 2,650 2,690 1,116,000
1988/02/27 2,700 2,730 2,680 2,700 856,000
1988/02/26 2,700 2,740 2,680 2,710 2,908,999
1988/02/25 2,600 2,750 2,600 2,720 3,999,999
1988/02/24 2,550 2,610 2,540 2,600 2,577,999
1988/02/23 2,550 2,570 2,520 2,560 1,905,000
1988/02/22 2,540 2,570 2,510 2,550 3,209,999
1988/02/19 2,410 2,500 2,380 2,500 2,867,999
1988/02/18 2,310 2,420 2,290 2,420 2,963,999
1988/02/17 2,310 2,320 2,260 2,290 2,313,999
1988/02/16 2,180 2,290 2,160 2,280 3,103,999
1988/02/15 2,180 2,200 2,150 2,150 3,019,999
1988/02/12 2,120 2,140 2,100 2,140 741,000
1988/02/10 2,110 2,110 2,090 2,090 268,000
1988/02/09 2,110 2,120 2,070 2,110 623,000
1988/02/08 2,110 2,140 2,110 2,120 241,000
1988/02/06 2,100 2,130 2,100 2,100 246,000
1988/02/05 2,130 2,140 2,110 2,110 323,000
1988/02/04 2,080 2,160 2,080 2,130 753,000
1988/02/03 2,110 2,130 2,090 2,090 466,000
1988/02/02 2,150 2,150 2,100 2,130 229,000
1988/02/01 2,200 2,200 2,130 2,130 596,000
1988/01/30 2,160 2,180 2,150 2,160 493,000
1988/01/29 2,150 2,190 2,140 2,160 1,874,000
1988/01/28 2,090 2,130 2,040 2,110 1,223,000
1988/01/27 2,050 2,070 2,030 2,070 719,000
1988/01/26 2,140 2,150 2,050 2,090 2,116,000
1988/01/25 2,050 2,140 2,030 2,100 3,554,999
1988/01/23 1,970 2,030 1,970 2,030 1,165,000
1988/01/22 1,910 1,970 1,880 1,940 598,000
1988/01/21 1,900 1,930 1,880 1,910 489,000
1988/01/20 1,990 2,000 1,950 1,950 418,000
1988/01/19 2,000 2,020 1,980 1,990 665,000
1988/01/18 2,030 2,080 2,000 2,020 1,506,000
1988/01/14 1,840 1,950 1,830 1,950 857,000
1988/01/13 1,900 1,900 1,840 1,840 345,000
1988/01/12 1,930 1,940 1,870 1,910 608,000
1988/01/11 1,900 1,930 1,860 1,910 419,000
1988/01/08 1,990 2,000 1,940 1,940 714,000
1988/01/07 2,000 2,020 1,930 1,990 2,924,999
1988/01/06 1,850 1,850 1,850 1,850 809,000
1988/01/05 1,610 1,610 1,540 1,550 502,000
1988/01/04 1,530 1,560 1,520 1,530 493,000

このページの先頭へ