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 |
---|---|---|---|---|---|
1989/12/29 | 2,320 | 2,350 | 2,310 | 2,350 | 451,000 |
1989/12/28 | 2,390 | 2,390 | 2,310 | 2,330 | 586,000 |
1989/12/27 | 2,390 | 2,400 | 2,330 | 2,380 | 1,126,000 |
1989/12/26 | 2,420 | 2,420 | 2,370 | 2,390 | 533,000 |
1989/12/25 | 2,350 | 2,390 | 2,310 | 2,370 | 678,000 |
1989/12/22 | 2,440 | 2,440 | 2,350 | 2,350 | 709,000 |
1989/12/21 | 2,450 | 2,450 | 2,350 | 2,410 | 802,000 |
1989/12/20 | 2,440 | 2,460 | 2,410 | 2,430 | 636,000 |
1989/12/19 | 2,440 | 2,460 | 2,410 | 2,450 | 989,000 |
1989/12/18 | 2,400 | 2,450 | 2,390 | 2,440 | 670,000 |
1989/12/15 | 2,420 | 2,430 | 2,390 | 2,400 | 689,000 |
1989/12/14 | 2,470 | 2,470 | 2,400 | 2,430 | 654,000 |
1989/12/13 | 2,480 | 2,480 | 2,450 | 2,470 | 554,000 |
1989/12/12 | 2,480 | 2,520 | 2,470 | 2,480 | 729,000 |
1989/12/11 | 2,510 | 2,550 | 2,490 | 2,520 | 717,000 |
1989/12/08 | 2,590 | 2,600 | 2,530 | 2,530 | 1,054,000 |
1989/12/07 | 2,600 | 2,600 | 2,560 | 2,570 | 1,084,000 |
1989/12/06 | 2,580 | 2,590 | 2,570 | 2,590 | 1,308,000 |
1989/12/05 | 2,580 | 2,590 | 2,550 | 2,590 | 1,830,000 |
1989/12/04 | 2,560 | 2,580 | 2,510 | 2,560 | 1,327,000 |
1989/12/01 | 2,600 | 2,610 | 2,510 | 2,560 | 1,231,000 |
1989/11/30 | 2,600 | 2,630 | 2,550 | 2,600 | 2,553,999 |
1989/11/29 | 2,570 | 2,630 | 2,550 | 2,600 | 3,838,999 |
1989/11/28 | 2,550 | 2,560 | 2,510 | 2,550 | 2,630,999 |
1989/11/27 | 2,510 | 2,570 | 2,480 | 2,570 | 3,914,999 |
1989/11/24 | 2,480 | 2,570 | 2,460 | 2,550 | 3,281,999 |
1989/11/22 | 2,440 | 2,470 | 2,420 | 2,460 | 994,000 |
1989/11/21 | 2,440 | 2,440 | 2,420 | 2,440 | 540,000 |
1989/11/20 | 2,420 | 2,450 | 2,390 | 2,450 | 862,000 |
1989/11/17 | 2,440 | 2,450 | 2,400 | 2,400 | 509,000 |
1989/11/16 | 2,400 | 2,470 | 2,400 | 2,450 | 2,096,000 |
1989/11/15 | 2,350 | 2,400 | 2,330 | 2,400 | 604,000 |
1989/11/14 | 2,360 | 2,360 | 2,320 | 2,350 | 494,000 |
1989/11/13 | 2,380 | 2,390 | 2,360 | 2,370 | 493,000 |
1989/11/10 | 2,360 | 2,400 | 2,350 | 2,380 | 613,000 |
1989/11/09 | 2,380 | 2,380 | 2,350 | 2,360 | 266,000 |
1989/11/08 | 2,330 | 2,380 | 2,330 | 2,380 | 268,000 |
1989/11/07 | 2,370 | 2,370 | 2,300 | 2,330 | 521,000 |
1989/11/06 | 2,420 | 2,420 | 2,370 | 2,380 | 425,000 |
1989/11/02 | 2,450 | 2,470 | 2,430 | 2,430 | 536,000 |
1989/11/01 | 2,460 | 2,480 | 2,430 | 2,480 | 623,000 |
1989/10/31 | 2,450 | 2,470 | 2,420 | 2,440 | 801,000 |
1989/10/30 | 2,500 | 2,510 | 2,460 | 2,470 | 715,000 |
1989/10/27 | 2,620 | 2,620 | 2,500 | 2,530 | 7,441,998 |
1989/10/26 | 2,360 | 2,540 | 2,360 | 2,540 | 6,533,999 |
1989/10/25 | 2,350 | 2,380 | 2,340 | 2,370 | 1,185,000 |
1989/10/24 | 2,390 | 2,400 | 2,360 | 2,380 | 2,361,999 |
1989/10/23 | 2,380 | 2,390 | 2,340 | 2,350 | 954,000 |
1989/10/20 | 2,300 | 2,320 | 2,280 | 2,300 | 898,000 |
1989/10/19 | 2,290 | 2,290 | 2,250 | 2,260 | 411,000 |
1989/10/18 | 2,210 | 2,290 | 2,190 | 2,250 | 493,000 |
1989/10/17 | 2,200 | 2,220 | 2,180 | 2,180 | 547,000 |
1989/10/16 | 2,130 | 2,200 | 2,130 | 2,200 | 230,000 |
1989/10/13 | 2,220 | 2,230 | 2,190 | 2,200 | 340,000 |
1989/10/12 | 2,210 | 2,230 | 2,200 | 2,220 | 539,000 |
1989/10/11 | 2,220 | 2,250 | 2,190 | 2,200 | 657,000 |
1989/10/09 | 2,230 | 2,230 | 2,210 | 2,220 | 241,000 |
1989/10/06 | 2,260 | 2,260 | 2,220 | 2,250 | 356,000 |
1989/10/05 | 2,240 | 2,270 | 2,240 | 2,260 | 172,000 |
1989/10/04 | 2,290 | 2,300 | 2,240 | 2,270 | 358,000 |
1989/10/03 | 2,280 | 2,300 | 2,270 | 2,280 | 216,000 |
1989/10/02 | 2,330 | 2,340 | 2,260 | 2,290 | 576,000 |
1989/09/29 | 2,370 | 2,370 | 2,330 | 2,330 | 578,000 |
1989/09/28 | 2,360 | 2,380 | 2,350 | 2,370 | 1,467,000 |
1989/09/27 | 2,380 | 2,390 | 2,330 | 2,350 | 1,816,000 |
1989/09/26 | 2,300 | 2,300 | 2,270 | 2,300 | 1,798,000 |
1989/09/25 | 2,130 | 2,230 | 2,120 | 2,210 | 627,000 |
1989/09/22 | 2,110 | 2,120 | 2,100 | 2,100 | 862,000 |
1989/09/21 | 2,130 | 2,130 | 2,100 | 2,100 | 704,000 |
1989/09/20 | 2,130 | 2,130 | 2,110 | 2,110 | 538,000 |
1989/09/19 | 2,110 | 2,130 | 2,100 | 2,130 | 446,000 |
1989/09/18 | 2,150 | 2,150 | 2,100 | 2,120 | 573,000 |
1989/09/14 | 2,100 | 2,130 | 2,100 | 2,110 | 693,000 |
1989/09/13 | 2,140 | 2,150 | 2,100 | 2,100 | 720,000 |
1989/09/12 | 2,160 | 2,170 | 2,120 | 2,130 | 581,000 |
1989/09/11 | 2,180 | 2,180 | 2,110 | 2,150 | 494,000 |
1989/09/08 | 2,110 | 2,140 | 2,100 | 2,100 | 464,000 |
1989/09/07 | 2,170 | 2,190 | 2,140 | 2,140 | 374,000 |
1989/09/06 | 2,220 | 2,220 | 2,130 | 2,140 | 562,000 |
1989/09/05 | 2,270 | 2,270 | 2,180 | 2,180 | 373,000 |
1989/09/04 | 2,170 | 2,190 | 2,160 | 2,190 | 261,000 |
1989/09/01 | 2,200 | 2,200 | 2,130 | 2,150 | 426,000 |
1989/08/31 | 2,180 | 2,180 | 2,140 | 2,160 | 375,000 |
1989/08/30 | 2,190 | 2,200 | 2,150 | 2,180 | 601,000 |
1989/08/29 | 2,190 | 2,210 | 2,170 | 2,190 | 428,000 |
1989/08/28 | 2,260 | 2,260 | 2,200 | 2,230 | 223,000 |
1989/08/25 | 2,320 | 2,320 | 2,220 | 2,260 | 207,000 |
1989/08/24 | 2,300 | 2,320 | 2,290 | 2,320 | 295,000 |
1989/08/23 | 2,310 | 2,330 | 2,300 | 2,330 | 373,000 |
1989/08/22 | 2,330 | 2,330 | 2,310 | 2,320 | 232,000 |
1989/08/21 | 2,340 | 2,340 | 2,300 | 2,330 | 179,000 |
1989/08/18 | 2,340 | 2,340 | 2,300 | 2,330 | 432,000 |
1989/08/17 | 2,340 | 2,350 | 2,320 | 2,340 | 353,000 |
1989/08/16 | 2,330 | 2,330 | 2,300 | 2,330 | 361,000 |
1989/08/15 | 2,340 | 2,340 | 2,310 | 2,310 | 186,000 |
1989/08/14 | 2,350 | 2,350 | 2,320 | 2,350 | 205,000 |
1989/08/11 | 2,340 | 2,350 | 2,330 | 2,350 | 422,000 |
1989/08/10 | 2,340 | 2,350 | 2,330 | 2,330 | 672,000 |
1989/08/09 | 2,310 | 2,350 | 2,300 | 2,330 | 756,000 |
1989/08/08 | 2,300 | 2,330 | 2,300 | 2,300 | 290,000 |
1989/08/07 | 2,290 | 2,330 | 2,260 | 2,330 | 660,000 |
1989/08/04 | 2,300 | 2,330 | 2,280 | 2,280 | 352,000 |
1989/08/03 | 2,370 | 2,370 | 2,340 | 2,360 | 411,000 |
1989/08/02 | 2,340 | 2,390 | 2,340 | 2,360 | 1,950,000 |
1989/08/01 | 2,350 | 2,350 | 2,320 | 2,350 | 696,000 |
1989/07/31 | 2,340 | 2,340 | 2,310 | 2,340 | 385,000 |
1989/07/28 | 2,340 | 2,340 | 2,320 | 2,340 | 957,000 |
1989/07/27 | 2,340 | 2,340 | 2,290 | 2,300 | 823,000 |
1989/07/26 | 2,350 | 2,350 | 2,290 | 2,310 | 1,247,000 |
1989/07/25 | 2,190 | 2,300 | 2,180 | 2,300 | 729,000 |
1989/07/24 | 2,240 | 2,250 | 2,210 | 2,220 | 434,000 |
1989/07/21 | 2,230 | 2,230 | 2,190 | 2,230 | 374,000 |
1989/07/20 | 2,230 | 2,230 | 2,180 | 2,190 | 267,000 |
1989/07/19 | 2,240 | 2,240 | 2,210 | 2,220 | 194,000 |
1989/07/18 | 2,240 | 2,240 | 2,200 | 2,220 | 262,000 |
1989/07/17 | 2,230 | 2,240 | 2,220 | 2,240 | 232,000 |
1989/07/14 | 2,240 | 2,240 | 2,200 | 2,220 | 184,000 |
1989/07/13 | 2,230 | 2,250 | 2,200 | 2,240 | 502,000 |
1989/07/12 | 2,240 | 2,240 | 2,200 | 2,220 | 342,000 |
1989/07/11 | 2,190 | 2,250 | 2,180 | 2,220 | 642,000 |
1989/07/10 | 2,190 | 2,200 | 2,150 | 2,180 | 255,000 |
1989/07/07 | 2,120 | 2,180 | 2,120 | 2,180 | 420,000 |
1989/07/06 | 2,130 | 2,140 | 2,110 | 2,110 | 240,000 |
1989/07/05 | 2,110 | 2,110 | 2,090 | 2,100 | 312,000 |
1989/07/04 | 2,100 | 2,110 | 2,090 | 2,110 | 150,000 |
1989/07/03 | 2,060 | 2,090 | 2,060 | 2,090 | 177,000 |
1989/06/30 | 2,080 | 2,110 | 2,070 | 2,100 | 357,000 |
1989/06/29 | 2,120 | 2,120 | 2,080 | 2,090 | 519,000 |
1989/06/28 | 2,130 | 2,140 | 2,090 | 2,140 | 307,000 |
1989/06/27 | 2,130 | 2,140 | 2,100 | 2,140 | 329,000 |
1989/06/26 | 2,130 | 2,150 | 2,130 | 2,140 | 306,000 |
1989/06/23 | 2,130 | 2,150 | 2,110 | 2,140 | 345,000 |
1989/06/22 | 2,120 | 2,150 | 2,100 | 2,140 | 249,000 |
1989/06/21 | 2,100 | 2,120 | 2,080 | 2,120 | 336,000 |
1989/06/20 | 2,080 | 2,100 | 2,070 | 2,100 | 282,000 |
1989/06/19 | 2,080 | 2,110 | 2,070 | 2,100 | 243,000 |
1989/06/16 | 2,060 | 2,120 | 2,060 | 2,120 | 289,000 |
1989/06/15 | 2,100 | 2,100 | 2,070 | 2,080 | 359,000 |
1989/06/14 | 2,120 | 2,130 | 2,090 | 2,120 | 398,000 |
1989/06/13 | 2,130 | 2,150 | 2,110 | 2,150 | 330,000 |
1989/06/12 | 2,180 | 2,180 | 2,150 | 2,170 | 229,000 |
1989/06/09 | 2,190 | 2,200 | 2,170 | 2,200 | 639,000 |
1989/06/08 | 2,150 | 2,180 | 2,130 | 2,170 | 322,000 |
1989/06/07 | 2,130 | 2,150 | 2,090 | 2,150 | 565,000 |
1989/06/06 | 2,080 | 2,120 | 2,050 | 2,090 | 496,000 |
1989/06/05 | 2,120 | 2,130 | 2,070 | 2,070 | 514,000 |
1989/06/02 | 2,120 | 2,130 | 2,110 | 2,120 | 1,049,000 |
1989/06/01 | 2,130 | 2,150 | 2,100 | 2,110 | 1,004,000 |
1989/05/31 | 2,170 | 2,170 | 2,120 | 2,150 | 930,000 |
1989/05/30 | 2,190 | 2,210 | 2,180 | 2,180 | 294,000 |
1989/05/29 | 2,200 | 2,210 | 2,180 | 2,180 | 373,000 |
1989/05/26 | 2,200 | 2,200 | 2,170 | 2,180 | 290,000 |
1989/05/25 | 2,190 | 2,190 | 2,160 | 2,170 | 363,000 |
1989/05/24 | 2,200 | 2,210 | 2,160 | 2,170 | 600,000 |
1989/05/23 | 2,200 | 2,200 | 2,150 | 2,160 | 796,000 |
1989/05/22 | 2,260 | 2,260 | 2,200 | 2,210 | 554,000 |
1989/05/19 | 2,250 | 2,250 | 2,230 | 2,250 | 304,000 |
1989/05/18 | 2,250 | 2,250 | 2,230 | 2,250 | 307,000 |
1989/05/17 | 2,240 | 2,250 | 2,200 | 2,240 | 469,000 |
1989/05/16 | 2,270 | 2,270 | 2,230 | 2,260 | 318,000 |
1989/05/15 | 2,250 | 2,250 | 2,190 | 2,230 | 235,000 |
1989/05/12 | 2,260 | 2,260 | 2,220 | 2,240 | 586,000 |
1989/05/11 | 2,270 | 2,270 | 2,230 | 2,270 | 282,000 |
1989/05/10 | 2,310 | 2,320 | 2,230 | 2,230 | 542,000 |
1989/05/09 | 2,340 | 2,360 | 2,280 | 2,300 | 581,000 |
1989/05/08 | 2,230 | 2,340 | 2,230 | 2,320 | 592,000 |
1989/05/02 | 2,240 | 2,250 | 2,220 | 2,230 | 288,000 |
1989/05/01 | 2,210 | 2,250 | 2,210 | 2,240 | 295,000 |
1989/04/28 | 2,190 | 2,240 | 2,190 | 2,210 | 401,000 |
1989/04/27 | 2,210 | 2,230 | 2,190 | 2,230 | 394,000 |
1989/04/26 | 2,210 | 2,230 | 2,200 | 2,230 | 403,000 |
1989/04/25 | 2,240 | 2,240 | 2,190 | 2,190 | 255,000 |
1989/04/24 | 2,210 | 2,220 | 2,180 | 2,200 | 256,000 |
1989/04/21 | 2,210 | 2,230 | 2,180 | 2,220 | 428,000 |
1989/04/20 | 2,210 | 2,250 | 2,210 | 2,250 | 487,000 |
1989/04/19 | 2,260 | 2,270 | 2,240 | 2,250 | 463,000 |
1989/04/18 | 2,300 | 2,300 | 2,270 | 2,270 | 319,000 |
1989/04/17 | 2,320 | 2,350 | 2,280 | 2,340 | 409,000 |
1989/04/14 | 2,280 | 2,300 | 2,260 | 2,300 | 308,000 |
1989/04/13 | 2,340 | 2,340 | 2,290 | 2,310 | 158,000 |
1989/04/12 | 2,330 | 2,330 | 2,290 | 2,330 | 296,000 |
1989/04/11 | 2,300 | 2,380 | 2,280 | 2,330 | 186,000 |
1989/04/10 | 2,330 | 2,340 | 2,300 | 2,300 | 358,000 |
1989/04/07 | 2,370 | 2,380 | 2,310 | 2,370 | 445,000 |
1989/04/06 | 2,330 | 2,400 | 2,330 | 2,400 | 1,070,000 |
1989/04/05 | 2,370 | 2,450 | 2,340 | 2,450 | 718,000 |
1989/04/04 | 2,340 | 2,350 | 2,330 | 2,340 | 441,000 |
1989/04/03 | 2,320 | 2,330 | 2,300 | 2,330 | 607,000 |
1989/03/31 | 2,280 | 2,350 | 2,250 | 2,350 | 457,000 |
1989/03/30 | 2,270 | 2,280 | 2,240 | 2,260 | 226,000 |
1989/03/29 | 2,280 | 2,290 | 2,240 | 2,260 | 393,000 |
1989/03/28 | 2,200 | 2,300 | 2,180 | 2,250 | 301,000 |
1989/03/27 | 2,170 | 2,170 | 2,100 | 2,170 | 1,007,000 |
1989/03/24 | 2,180 | 2,180 | 2,130 | 2,170 | 1,017,000 |
1989/03/23 | 2,200 | 2,210 | 2,190 | 2,190 | 569,000 |
1989/03/22 | 2,280 | 2,280 | 2,200 | 2,210 | 522,000 |
1989/03/20 | 2,240 | 2,310 | 2,240 | 2,260 | 366,000 |
1989/03/17 | 2,420 | 2,420 | 2,300 | 2,320 | 644,000 |
1989/03/16 | 2,390 | 2,410 | 2,380 | 2,390 | 377,000 |
1989/03/15 | 2,380 | 2,390 | 2,360 | 2,390 | 570,000 |
1989/03/14 | 2,370 | 2,370 | 2,320 | 2,340 | 312,000 |
1989/03/13 | 2,340 | 2,350 | 2,330 | 2,340 | 252,000 |
1989/03/10 | 2,390 | 2,390 | 2,300 | 2,340 | 462,000 |
1989/03/09 | 2,360 | 2,410 | 2,340 | 2,350 | 489,000 |
1989/03/08 | 2,410 | 2,450 | 2,400 | 2,400 | 505,000 |
1989/03/07 | 2,410 | 2,430 | 2,400 | 2,400 | 446,000 |
1989/03/06 | 2,440 | 2,460 | 2,400 | 2,460 | 397,000 |
1989/03/03 | 2,500 | 2,530 | 2,460 | 2,460 | 484,000 |
1989/03/02 | 2,540 | 2,540 | 2,480 | 2,530 | 339,000 |
1989/03/01 | 2,520 | 2,540 | 2,490 | 2,530 | 576,000 |
1989/02/28 | 2,530 | 2,540 | 2,500 | 2,530 | 656,000 |
1989/02/27 | 2,520 | 2,560 | 2,520 | 2,520 | 455,000 |
1989/02/23 | 2,520 | 2,600 | 2,520 | 2,590 | 825,000 |
1989/02/22 | 2,530 | 2,540 | 2,500 | 2,500 | 568,000 |
1989/02/21 | 2,570 | 2,570 | 2,480 | 2,520 | 696,000 |
1989/02/20 | 2,600 | 2,600 | 2,560 | 2,570 | 986,000 |
1989/02/17 | 2,620 | 2,620 | 2,560 | 2,560 | 1,119,000 |
1989/02/16 | 2,550 | 2,580 | 2,510 | 2,550 | 561,000 |
1989/02/15 | 2,540 | 2,560 | 2,500 | 2,550 | 380,000 |
1989/02/14 | 2,560 | 2,580 | 2,540 | 2,580 | 377,000 |
1989/02/13 | 2,610 | 2,610 | 2,580 | 2,600 | 573,000 |
1989/02/10 | 2,640 | 2,640 | 2,610 | 2,620 | 970,000 |
1989/02/09 | 2,650 | 2,680 | 2,610 | 2,660 | 1,801,000 |
1989/02/08 | 2,640 | 2,650 | 2,580 | 2,620 | 1,249,000 |
1989/02/07 | 2,550 | 2,600 | 2,530 | 2,560 | 486,000 |
1989/02/06 | 2,560 | 2,560 | 2,520 | 2,530 | 381,000 |
1989/02/03 | 2,500 | 2,570 | 2,500 | 2,540 | 622,000 |
1989/02/02 | 2,500 | 2,520 | 2,490 | 2,500 | 283,000 |
1989/02/01 | 2,530 | 2,570 | 2,510 | 2,560 | 507,000 |
1989/01/31 | 2,570 | 2,610 | 2,530 | 2,570 | 200,000 |
1989/01/30 | 2,640 | 2,650 | 2,510 | 2,610 | 191,000 |
1989/01/28 | 2,600 | 2,650 | 2,600 | 2,650 | 471,000 |
1989/01/27 | 2,580 | 2,620 | 2,580 | 2,620 | 425,000 |
1989/01/26 | 2,610 | 2,620 | 2,560 | 2,620 | 568,000 |
1989/01/25 | 2,590 | 2,620 | 2,570 | 2,600 | 535,000 |
1989/01/24 | 2,640 | 2,650 | 2,580 | 2,630 | 627,000 |
1989/01/23 | 2,540 | 2,600 | 2,540 | 2,600 | 338,000 |
1989/01/20 | 2,570 | 2,610 | 2,550 | 2,580 | 562,000 |
1989/01/19 | 2,680 | 2,680 | 2,640 | 2,650 | 845,000 |
1989/01/18 | 2,660 | 2,700 | 2,660 | 2,680 | 1,157,000 |
1989/01/17 | 2,710 | 2,710 | 2,660 | 2,700 | 726,000 |
1989/01/13 | 2,680 | 2,720 | 2,660 | 2,700 | 3,089,999 |
1989/01/12 | 2,630 | 2,670 | 2,630 | 2,660 | 1,633,000 |
1989/01/11 | 2,640 | 2,670 | 2,630 | 2,660 | 4,309,999 |
1989/01/10 | 2,510 | 2,610 | 2,500 | 2,600 | 3,446,999 |
1989/01/09 | 2,430 | 2,480 | 2,410 | 2,480 | 702,000 |
1989/01/06 | 2,430 | 2,430 | 2,400 | 2,420 | 368,000 |
1989/01/05 | 2,460 | 2,460 | 2,410 | 2,450 | 815,000 |
1989/01/04 | 2,400 | 2,450 | 2,400 | 2,440 | 121,000 |