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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,120 | 1,140 | 1,110 | 1,140 | 537,000 |
| 1990/12/27 | 1,120 | 1,130 | 1,100 | 1,120 | 399,000 |
| 1990/12/26 | 1,110 | 1,130 | 1,110 | 1,120 | 436,000 |
| 1990/12/25 | 1,120 | 1,130 | 1,100 | 1,110 | 675,000 |
| 1990/12/21 | 1,180 | 1,190 | 1,160 | 1,180 | 820,000 |
| 1990/12/20 | 1,200 | 1,220 | 1,190 | 1,220 | 1,714,000 |
| 1990/12/19 | 1,210 | 1,220 | 1,190 | 1,200 | 2,855,000 |
| 1990/12/18 | 1,180 | 1,180 | 1,150 | 1,170 | 842,000 |
| 1990/12/17 | 1,170 | 1,180 | 1,160 | 1,180 | 544,000 |
| 1990/12/14 | 1,180 | 1,210 | 1,180 | 1,200 | 1,621,000 |
| 1990/12/13 | 1,200 | 1,220 | 1,190 | 1,220 | 1,780,000 |
| 1990/12/12 | 1,160 | 1,200 | 1,150 | 1,200 | 2,242,000 |
| 1990/12/11 | 1,100 | 1,170 | 1,100 | 1,170 | 1,280,000 |
| 1990/12/10 | 1,150 | 1,150 | 1,120 | 1,140 | 1,233,000 |
| 1990/12/07 | 1,110 | 1,140 | 1,100 | 1,130 | 3,247,000 |
| 1990/12/06 | 1,060 | 1,070 | 1,040 | 1,070 | 1,038,000 |
| 1990/12/05 | 1,030 | 1,040 | 1,000 | 1,020 | 1,131,000 |
| 1990/12/04 | 1,020 | 1,030 | 1,000 | 1,020 | 521,000 |
| 1990/12/03 | 1,040 | 1,060 | 1,020 | 1,020 | 637,000 |
| 1990/11/30 | 991 | 1,020 | 990 | 1,020 | 543,000 |
| 1990/11/29 | 1,010 | 1,030 | 1,000 | 1,030 | 592,000 |
| 1990/11/28 | 1,060 | 1,080 | 1,020 | 1,020 | 641,000 |
| 1990/11/27 | 1,070 | 1,080 | 1,050 | 1,080 | 736,000 |
| 1990/11/26 | 1,050 | 1,080 | 1,040 | 1,080 | 1,370,000 |
| 1990/11/22 | 1,000 | 1,020 | 991 | 1,020 | 435,000 |
| 1990/11/21 | 1,000 | 1,000 | 985 | 995 | 589,000 |
| 1990/11/20 | 1,010 | 1,020 | 1,000 | 1,010 | 454,000 |
| 1990/11/19 | 1,020 | 1,040 | 1,010 | 1,010 | 434,000 |
| 1990/11/16 | 1,010 | 1,020 | 992 | 1,000 | 356,000 |
| 1990/11/15 | 1,050 | 1,050 | 1,000 | 1,030 | 429,000 |
| 1990/11/14 | 1,070 | 1,070 | 1,040 | 1,040 | 445,000 |
| 1990/11/13 | 1,070 | 1,080 | 1,040 | 1,080 | 1,263,000 |
| 1990/11/09 | 1,030 | 1,050 | 1,010 | 1,050 | 720,000 |
| 1990/11/08 | 1,030 | 1,060 | 1,010 | 1,050 | 1,095,000 |
| 1990/11/07 | 1,020 | 1,050 | 998 | 1,050 | 892,000 |
| 1990/11/06 | 1,040 | 1,040 | 1,000 | 1,020 | 490,000 |
| 1990/11/05 | 1,030 | 1,050 | 1,010 | 1,030 | 286,000 |
| 1990/11/02 | 1,030 | 1,040 | 1,000 | 1,010 | 471,000 |
| 1990/11/01 | 1,040 | 1,050 | 1,020 | 1,050 | 353,000 |
| 1990/10/31 | 1,110 | 1,110 | 1,080 | 1,080 | 380,000 |
| 1990/10/30 | 1,110 | 1,120 | 1,090 | 1,100 | 428,000 |
| 1990/10/29 | 1,100 | 1,150 | 1,100 | 1,110 | 309,000 |
| 1990/10/26 | 1,140 | 1,140 | 1,100 | 1,120 | 529,000 |
| 1990/10/25 | 1,150 | 1,170 | 1,120 | 1,150 | 761,000 |
| 1990/10/24 | 1,120 | 1,130 | 1,100 | 1,130 | 956,000 |
| 1990/10/23 | 1,210 | 1,210 | 1,130 | 1,140 | 1,133,000 |
| 1990/10/22 | 1,160 | 1,220 | 1,160 | 1,200 | 2,631,000 |
| 1990/10/19 | 1,100 | 1,190 | 1,100 | 1,140 | 3,026,000 |
| 1990/10/18 | 1,040 | 1,090 | 1,030 | 1,080 | 1,825,000 |
| 1990/10/17 | 1,020 | 1,040 | 1,000 | 1,020 | 1,281,000 |
| 1990/10/16 | 994 | 1,000 | 980 | 1,000 | 1,015,000 |
| 1990/10/15 | 985 | 990 | 979 | 990 | 535,000 |
| 1990/10/12 | 950 | 989 | 945 | 989 | 774,000 |
| 1990/10/11 | 951 | 967 | 941 | 960 | 626,000 |
| 1990/10/09 | 1,000 | 1,010 | 961 | 961 | 472,000 |
| 1990/10/08 | 964 | 994 | 955 | 985 | 431,000 |
| 1990/10/05 | 940 | 980 | 940 | 955 | 486,000 |
| 1990/10/04 | 950 | 950 | 931 | 936 | 291,000 |
| 1990/10/03 | 985 | 995 | 955 | 980 | 836,000 |
| 1990/10/02 | 920 | 995 | 919 | 995 | 1,328,000 |
| 1990/10/01 | 935 | 935 | 840 | 895 | 733,000 |
| 1990/09/28 | 915 | 935 | 900 | 935 | 1,126,000 |
| 1990/09/27 | 915 | 940 | 906 | 935 | 1,181,000 |
| 1990/09/26 | 986 | 990 | 926 | 935 | 933,000 |
| 1990/09/25 | 995 | 998 | 976 | 985 | 666,000 |
| 1990/09/21 | 976 | 1,020 | 965 | 1,020 | 1,052,000 |
| 1990/09/20 | 990 | 998 | 975 | 985 | 1,503,000 |
| 1990/09/19 | 995 | 995 | 976 | 985 | 657,000 |
| 1990/09/18 | 995 | 1,000 | 965 | 999 | 886,000 |
| 1990/09/17 | 1,000 | 1,010 | 990 | 995 | 364,000 |
| 1990/09/14 | 1,020 | 1,050 | 1,010 | 1,020 | 931,000 |
| 1990/09/13 | 1,040 | 1,050 | 1,020 | 1,020 | 922,000 |
| 1990/09/12 | 1,030 | 1,040 | 1,020 | 1,030 | 1,279,000 |
| 1990/09/11 | 1,050 | 1,060 | 1,030 | 1,030 | 220,000 |
| 1990/09/10 | 1,060 | 1,070 | 1,030 | 1,070 | 347,000 |
| 1990/09/07 | 1,060 | 1,060 | 1,010 | 1,030 | 398,000 |
| 1990/09/06 | 1,050 | 1,070 | 1,010 | 1,040 | 468,000 |
| 1990/09/05 | 1,060 | 1,060 | 1,010 | 1,030 | 228,000 |
| 1990/09/04 | 1,060 | 1,090 | 1,050 | 1,090 | 404,000 |
| 1990/09/03 | 1,130 | 1,130 | 1,090 | 1,100 | 233,000 |
| 1990/08/31 | 1,100 | 1,130 | 1,100 | 1,120 | 744,000 |
| 1990/08/30 | 1,110 | 1,130 | 1,080 | 1,110 | 390,000 |
| 1990/08/29 | 1,110 | 1,110 | 1,080 | 1,100 | 526,000 |
| 1990/08/28 | 1,130 | 1,140 | 1,080 | 1,110 | 927,000 |
| 1990/08/27 | 1,050 | 1,070 | 1,020 | 1,070 | 572,000 |
| 1990/08/24 | 990 | 1,090 | 990 | 1,040 | 1,170,000 |
| 1990/08/23 | 1,070 | 1,090 | 1,000 | 1,010 | 1,150,000 |
| 1990/08/22 | 1,100 | 1,130 | 1,070 | 1,100 | 1,035,000 |
| 1990/08/21 | 1,180 | 1,190 | 1,130 | 1,140 | 323,000 |
| 1990/08/20 | 1,150 | 1,180 | 1,130 | 1,170 | 407,000 |
| 1990/08/17 | 1,150 | 1,170 | 1,130 | 1,170 | 401,000 |
| 1990/08/16 | 1,200 | 1,200 | 1,170 | 1,180 | 491,000 |
| 1990/08/15 | 1,160 | 1,250 | 1,150 | 1,240 | 726,000 |
| 1990/08/14 | 1,120 | 1,150 | 1,110 | 1,140 | 1,005,000 |
| 1990/08/13 | 1,130 | 1,140 | 1,080 | 1,110 | 950,000 |
| 1990/08/10 | 1,140 | 1,180 | 1,130 | 1,130 | 551,000 |
| 1990/08/09 | 1,180 | 1,190 | 1,150 | 1,150 | 512,000 |
| 1990/08/08 | 1,140 | 1,200 | 1,130 | 1,190 | 1,259,000 |
| 1990/08/07 | 1,120 | 1,180 | 1,120 | 1,140 | 1,357,000 |
| 1990/08/06 | 1,210 | 1,230 | 1,200 | 1,220 | 516,000 |
| 1990/08/03 | 1,270 | 1,280 | 1,230 | 1,250 | 1,069,000 |
| 1990/08/02 | 1,280 | 1,290 | 1,260 | 1,270 | 441,000 |
| 1990/08/01 | 1,320 | 1,340 | 1,270 | 1,330 | 888,000 |
| 1990/07/31 | 1,290 | 1,310 | 1,280 | 1,300 | 647,000 |
| 1990/07/30 | 1,300 | 1,310 | 1,260 | 1,290 | 612,000 |
| 1990/07/27 | 1,310 | 1,320 | 1,230 | 1,310 | 1,508,000 |
| 1990/07/26 | 1,370 | 1,370 | 1,310 | 1,330 | 694,000 |
| 1990/07/25 | 1,370 | 1,390 | 1,360 | 1,370 | 480,000 |
| 1990/07/24 | 1,410 | 1,410 | 1,360 | 1,370 | 507,000 |
| 1990/07/23 | 1,420 | 1,430 | 1,410 | 1,410 | 353,000 |
| 1990/07/20 | 1,430 | 1,450 | 1,410 | 1,410 | 608,000 |
| 1990/07/19 | 1,430 | 1,450 | 1,430 | 1,450 | 331,000 |
| 1990/07/18 | 1,480 | 1,480 | 1,430 | 1,430 | 466,000 |
| 1990/07/17 | 1,460 | 1,480 | 1,440 | 1,460 | 528,000 |
| 1990/07/16 | 1,450 | 1,460 | 1,440 | 1,450 | 377,000 |
| 1990/07/13 | 1,430 | 1,450 | 1,420 | 1,440 | 736,000 |
| 1990/07/12 | 1,440 | 1,450 | 1,410 | 1,410 | 462,000 |
| 1990/07/11 | 1,440 | 1,470 | 1,430 | 1,440 | 271,000 |
| 1990/07/10 | 1,470 | 1,470 | 1,440 | 1,440 | 578,000 |
| 1990/07/09 | 1,460 | 1,470 | 1,450 | 1,460 | 422,000 |
| 1990/07/06 | 1,460 | 1,470 | 1,450 | 1,460 | 316,000 |
| 1990/07/05 | 1,500 | 1,500 | 1,450 | 1,450 | 645,000 |
| 1990/07/04 | 1,500 | 1,510 | 1,480 | 1,500 | 546,000 |
| 1990/07/03 | 1,520 | 1,520 | 1,490 | 1,500 | 236,000 |
| 1990/07/02 | 1,480 | 1,530 | 1,480 | 1,500 | 245,000 |
| 1990/06/29 | 1,510 | 1,530 | 1,460 | 1,460 | 670,000 |
| 1990/06/28 | 1,550 | 1,560 | 1,510 | 1,530 | 461,000 |
| 1990/06/27 | 1,520 | 1,540 | 1,480 | 1,540 | 767,000 |
| 1990/06/26 | 1,460 | 1,500 | 1,460 | 1,500 | 432,000 |
| 1990/06/25 | 1,470 | 1,470 | 1,440 | 1,460 | 496,000 |
| 1990/06/22 | 1,520 | 1,530 | 1,480 | 1,490 | 562,000 |
| 1990/06/21 | 1,550 | 1,550 | 1,530 | 1,530 | 397,000 |
| 1990/06/20 | 1,530 | 1,540 | 1,520 | 1,540 | 458,000 |
| 1990/06/19 | 1,520 | 1,550 | 1,510 | 1,510 | 398,000 |
| 1990/06/18 | 1,520 | 1,540 | 1,520 | 1,520 | 331,000 |
| 1990/06/15 | 1,600 | 1,600 | 1,550 | 1,550 | 627,000 |
| 1990/06/14 | 1,560 | 1,620 | 1,540 | 1,620 | 725,000 |
| 1990/06/13 | 1,560 | 1,570 | 1,530 | 1,540 | 622,000 |
| 1990/06/12 | 1,560 | 1,570 | 1,550 | 1,550 | 581,000 |
| 1990/06/11 | 1,590 | 1,600 | 1,580 | 1,590 | 360,000 |
| 1990/06/08 | 1,610 | 1,620 | 1,590 | 1,590 | 767,000 |
| 1990/06/07 | 1,630 | 1,660 | 1,630 | 1,640 | 351,000 |
| 1990/06/06 | 1,660 | 1,660 | 1,640 | 1,660 | 249,000 |
| 1990/06/05 | 1,660 | 1,670 | 1,650 | 1,670 | 392,000 |
| 1990/06/04 | 1,670 | 1,680 | 1,650 | 1,660 | 509,000 |
| 1990/06/01 | 1,670 | 1,700 | 1,660 | 1,660 | 633,000 |
| 1990/05/31 | 1,660 | 1,720 | 1,660 | 1,700 | 689,000 |
| 1990/05/30 | 1,650 | 1,690 | 1,650 | 1,680 | 717,000 |
| 1990/05/29 | 1,720 | 1,720 | 1,660 | 1,680 | 1,085,000 |
| 1990/05/28 | 1,710 | 1,720 | 1,680 | 1,710 | 1,553,000 |
| 1990/05/25 | 1,630 | 1,690 | 1,630 | 1,660 | 1,383,000 |
| 1990/05/24 | 1,620 | 1,630 | 1,590 | 1,620 | 634,000 |
| 1990/05/23 | 1,640 | 1,640 | 1,600 | 1,630 | 577,000 |
| 1990/05/22 | 1,580 | 1,640 | 1,570 | 1,640 | 583,000 |
| 1990/05/21 | 1,580 | 1,580 | 1,560 | 1,580 | 309,000 |
| 1990/05/18 | 1,640 | 1,640 | 1,570 | 1,580 | 892,000 |
| 1990/05/17 | 1,640 | 1,670 | 1,640 | 1,640 | 699,000 |
| 1990/05/16 | 1,670 | 1,670 | 1,640 | 1,670 | 1,040,000 |
| 1990/05/15 | 1,670 | 1,680 | 1,650 | 1,670 | 2,373,000 |
| 1990/05/14 | 1,620 | 1,650 | 1,600 | 1,640 | 1,834,000 |
| 1990/05/11 | 1,540 | 1,570 | 1,530 | 1,560 | 921,000 |
| 1990/05/10 | 1,550 | 1,560 | 1,530 | 1,550 | 591,000 |
| 1990/05/09 | 1,530 | 1,550 | 1,510 | 1,550 | 655,000 |
| 1990/05/08 | 1,560 | 1,560 | 1,520 | 1,540 | 496,000 |
| 1990/05/07 | 1,490 | 1,570 | 1,480 | 1,570 | 1,113,000 |
| 1990/05/02 | 1,450 | 1,490 | 1,450 | 1,470 | 643,000 |
| 1990/05/01 | 1,430 | 1,480 | 1,430 | 1,440 | 252,000 |
| 1990/04/27 | 1,450 | 1,470 | 1,420 | 1,420 | 648,000 |
| 1990/04/26 | 1,470 | 1,480 | 1,450 | 1,450 | 635,000 |
| 1990/04/25 | 1,490 | 1,500 | 1,470 | 1,470 | 300,000 |
| 1990/04/24 | 1,490 | 1,510 | 1,480 | 1,510 | 345,000 |
| 1990/04/23 | 1,510 | 1,540 | 1,500 | 1,540 | 391,000 |
| 1990/04/20 | 1,540 | 1,570 | 1,500 | 1,520 | 593,000 |
| 1990/04/19 | 1,480 | 1,530 | 1,470 | 1,510 | 1,272,000 |
| 1990/04/18 | 1,430 | 1,470 | 1,410 | 1,460 | 781,000 |
| 1990/04/17 | 1,450 | 1,460 | 1,410 | 1,460 | 653,000 |
| 1990/04/16 | 1,470 | 1,470 | 1,450 | 1,460 | 253,000 |
| 1990/04/13 | 1,500 | 1,500 | 1,480 | 1,490 | 170,000 |
| 1990/04/12 | 1,530 | 1,530 | 1,480 | 1,530 | 612,000 |
| 1990/04/11 | 1,550 | 1,570 | 1,530 | 1,530 | 546,000 |
| 1990/04/10 | 1,560 | 1,590 | 1,540 | 1,550 | 595,000 |
| 1990/04/09 | 1,560 | 1,620 | 1,560 | 1,620 | 1,366,000 |
| 1990/04/06 | 1,480 | 1,540 | 1,450 | 1,540 | 961,000 |
| 1990/04/05 | 1,400 | 1,430 | 1,360 | 1,430 | 719,000 |
| 1990/04/04 | 1,430 | 1,450 | 1,360 | 1,410 | 607,000 |
| 1990/04/03 | 1,410 | 1,430 | 1,350 | 1,430 | 1,639,000 |
| 1990/04/02 | 1,390 | 1,430 | 1,350 | 1,380 | 1,132,000 |
| 1990/03/30 | 1,480 | 1,500 | 1,450 | 1,490 | 2,256,000 |
| 1990/03/29 | 1,480 | 1,510 | 1,460 | 1,470 | 1,414,000 |
| 1990/03/28 | 1,490 | 1,520 | 1,450 | 1,510 | 1,199,000 |
| 1990/03/27 | 1,600 | 1,620 | 1,540 | 1,580 | 1,596,000 |
| 1990/03/27 | 1 -> 1.03 分割 | ||||
| 1990/03/26 | 1,540 | 1,680 | 1,520 | 1,630 | 2,026,000 |
| 1990/03/23 | 1,500 | 1,510 | 1,420 | 1,510 | 3,085,999 |
| 1990/03/22 | 1,440 | 1,500 | 1,330 | 1,500 | 2,837,999 |
| 1990/03/20 | 1,630 | 1,630 | 1,550 | 1,580 | 1,394,000 |
| 1990/03/19 | 1,740 | 1,740 | 1,590 | 1,660 | 803,000 |
| 1990/03/16 | 1,720 | 1,750 | 1,720 | 1,740 | 512,000 |
| 1990/03/15 | 1,720 | 1,760 | 1,700 | 1,730 | 1,309,000 |
| 1990/03/14 | 1,780 | 1,790 | 1,720 | 1,720 | 736,000 |
| 1990/03/13 | 1,830 | 1,830 | 1,790 | 1,790 | 698,000 |
| 1990/03/12 | 1,900 | 1,900 | 1,780 | 1,800 | 1,012,000 |
| 1990/03/09 | 1,880 | 1,920 | 1,880 | 1,880 | 1,003,000 |
| 1990/03/08 | 1,880 | 1,910 | 1,870 | 1,910 | 592,000 |
| 1990/03/07 | 1,890 | 1,900 | 1,870 | 1,890 | 610,000 |
| 1990/03/06 | 1,890 | 1,920 | 1,880 | 1,900 | 529,000 |
| 1990/03/05 | 1,900 | 1,910 | 1,890 | 1,890 | 389,000 |
| 1990/03/02 | 1,900 | 1,900 | 1,870 | 1,870 | 674,000 |
| 1990/03/01 | 1,920 | 1,920 | 1,890 | 1,900 | 899,000 |
| 1990/02/28 | 1,910 | 1,960 | 1,900 | 1,920 | 1,297,000 |
| 1990/02/27 | 1,940 | 1,980 | 1,800 | 1,870 | 1,194,000 |
| 1990/02/26 | 1,920 | 1,930 | 1,770 | 1,910 | 958,000 |
| 1990/02/23 | 2,000 | 2,030 | 1,960 | 1,970 | 988,000 |
| 1990/02/22 | 2,050 | 2,050 | 1,960 | 2,000 | 1,215,000 |
| 1990/02/21 | 2,080 | 2,100 | 2,050 | 2,050 | 873,000 |
| 1990/02/20 | 2,100 | 2,140 | 2,090 | 2,090 | 659,000 |
| 1990/02/19 | 2,170 | 2,180 | 2,100 | 2,120 | 665,000 |
| 1990/02/16 | 2,150 | 2,170 | 2,130 | 2,130 | 816,000 |
| 1990/02/15 | 2,140 | 2,150 | 2,090 | 2,110 | 465,000 |
| 1990/02/14 | 2,120 | 2,130 | 2,100 | 2,100 | 312,000 |
| 1990/02/13 | 2,090 | 2,190 | 2,080 | 2,190 | 420,000 |
| 1990/02/09 | 2,090 | 2,100 | 2,080 | 2,080 | 555,000 |
| 1990/02/08 | 2,110 | 2,120 | 2,090 | 2,090 | 640,000 |
| 1990/02/07 | 2,170 | 2,170 | 2,130 | 2,130 | 462,000 |
| 1990/02/06 | 2,190 | 2,190 | 2,150 | 2,150 | 683,000 |
| 1990/02/05 | 2,150 | 2,150 | 2,140 | 2,150 | 459,000 |
| 1990/02/02 | 2,150 | 2,160 | 2,140 | 2,140 | 645,000 |
| 1990/02/01 | 2,150 | 2,150 | 2,130 | 2,150 | 612,000 |
| 1990/01/31 | 2,120 | 2,130 | 2,100 | 2,110 | 523,000 |
| 1990/01/30 | 2,120 | 2,130 | 2,100 | 2,120 | 645,000 |
| 1990/01/29 | 2,080 | 2,100 | 2,070 | 2,090 | 943,000 |
| 1990/01/26 | 2,080 | 2,100 | 2,060 | 2,070 | 633,000 |
| 1990/01/25 | 2,080 | 2,080 | 2,060 | 2,070 | 615,000 |
| 1990/01/24 | 2,080 | 2,090 | 2,060 | 2,070 | 1,017,000 |
| 1990/01/23 | 2,100 | 2,110 | 2,080 | 2,080 | 914,000 |
| 1990/01/22 | 2,130 | 2,130 | 2,090 | 2,120 | 777,000 |
| 1990/01/19 | 2,090 | 2,100 | 2,060 | 2,100 | 1,025,000 |
| 1990/01/18 | 2,110 | 2,120 | 2,080 | 2,110 | 1,172,000 |
| 1990/01/17 | 2,110 | 2,130 | 2,100 | 2,110 | 675,000 |
| 1990/01/16 | 2,120 | 2,140 | 2,100 | 2,110 | 738,000 |
| 1990/01/12 | 2,170 | 2,180 | 2,150 | 2,170 | 1,057,000 |
| 1990/01/11 | 2,190 | 2,190 | 2,150 | 2,150 | 1,054,000 |
| 1990/01/10 | 2,200 | 2,210 | 2,150 | 2,190 | 887,000 |
| 1990/01/09 | 2,280 | 2,280 | 2,170 | 2,210 | 1,408,000 |
| 1990/01/08 | 2,300 | 2,300 | 2,230 | 2,270 | 1,044,000 |
| 1990/01/05 | 2,320 | 2,320 | 2,260 | 2,300 | 891,000 |
| 1990/01/04 | 2,350 | 2,360 | 2,300 | 2,320 | 308,000 |