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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,240 | 1,260 | 1,230 | 1,250 | 357,000 |
| 1993/12/29 | 1,210 | 1,240 | 1,190 | 1,220 | 509,000 |
| 1993/12/28 | 1,190 | 1,220 | 1,180 | 1,220 | 3,222,000 |
| 1993/12/27 | 1,190 | 1,190 | 1,170 | 1,190 | 3,598,000 |
| 1993/12/24 | 1,240 | 1,240 | 1,210 | 1,220 | 483,000 |
| 1993/12/22 | 1,230 | 1,240 | 1,220 | 1,240 | 731,000 |
| 1993/12/21 | 1,230 | 1,240 | 1,200 | 1,240 | 1,038,000 |
| 1993/12/20 | 1,250 | 1,250 | 1,210 | 1,210 | 1,361,000 |
| 1993/12/17 | 1,280 | 1,280 | 1,250 | 1,260 | 1,405,000 |
| 1993/12/16 | 1,260 | 1,270 | 1,240 | 1,260 | 1,089,000 |
| 1993/12/15 | 1,240 | 1,250 | 1,220 | 1,220 | 1,030,000 |
| 1993/12/14 | 1,290 | 1,290 | 1,240 | 1,260 | 833,000 |
| 1993/12/13 | 1,270 | 1,310 | 1,250 | 1,280 | 771,000 |
| 1993/12/10 | 1,230 | 1,300 | 1,220 | 1,280 | 1,876,000 |
| 1993/12/09 | 1,230 | 1,270 | 1,220 | 1,250 | 1,222,000 |
| 1993/12/08 | 1,220 | 1,230 | 1,190 | 1,210 | 1,203,000 |
| 1993/12/07 | 1,200 | 1,260 | 1,190 | 1,240 | 1,171,000 |
| 1993/12/06 | 1,240 | 1,240 | 1,180 | 1,210 | 1,084,000 |
| 1993/12/03 | 1,240 | 1,270 | 1,220 | 1,270 | 1,543,000 |
| 1993/12/02 | 1,270 | 1,320 | 1,220 | 1,260 | 2,216,000 |
| 1993/12/01 | 1,180 | 1,280 | 1,170 | 1,270 | 1,361,000 |
| 1993/11/30 | 1,090 | 1,170 | 1,070 | 1,140 | 2,261,000 |
| 1993/11/29 | 1,100 | 1,110 | 999 | 1,080 | 2,882,000 |
| 1993/11/26 | 1,190 | 1,200 | 1,140 | 1,140 | 1,393,000 |
| 1993/11/25 | 1,170 | 1,200 | 1,150 | 1,180 | 821,000 |
| 1993/11/24 | 1,200 | 1,220 | 1,150 | 1,150 | 1,610,000 |
| 1993/11/22 | 1,280 | 1,280 | 1,180 | 1,220 | 2,175,000 |
| 1993/11/19 | 1,300 | 1,310 | 1,270 | 1,280 | 1,716,000 |
| 1993/11/18 | 1,300 | 1,310 | 1,290 | 1,300 | 956,000 |
| 1993/11/17 | 1,290 | 1,310 | 1,280 | 1,290 | 1,307,000 |
| 1993/11/16 | 1,300 | 1,300 | 1,270 | 1,290 | 2,391,000 |
| 1993/11/15 | 1,340 | 1,340 | 1,290 | 1,300 | 1,692,000 |
| 1993/11/12 | 1,280 | 1,340 | 1,270 | 1,330 | 1,667,000 |
| 1993/11/11 | 1,270 | 1,280 | 1,260 | 1,280 | 984,000 |
| 1993/11/10 | 1,300 | 1,310 | 1,240 | 1,260 | 2,113,000 |
| 1993/11/09 | 1,340 | 1,340 | 1,280 | 1,300 | 1,312,000 |
| 1993/11/08 | 1,330 | 1,340 | 1,320 | 1,330 | 697,000 |
| 1993/11/05 | 1,360 | 1,360 | 1,330 | 1,330 | 1,306,000 |
| 1993/11/04 | 1,380 | 1,390 | 1,360 | 1,370 | 558,000 |
| 1993/11/02 | 1,370 | 1,380 | 1,360 | 1,370 | 766,000 |
| 1993/11/01 | 1,380 | 1,390 | 1,360 | 1,370 | 887,000 |
| 1993/10/29 | 1,360 | 1,400 | 1,350 | 1,390 | 1,528,000 |
| 1993/10/28 | 1,380 | 1,390 | 1,340 | 1,340 | 1,102,000 |
| 1993/10/27 | 1,400 | 1,400 | 1,360 | 1,380 | 916,000 |
| 1993/10/26 | 1,430 | 1,430 | 1,390 | 1,400 | 1,197,000 |
| 1993/10/25 | 1,440 | 1,440 | 1,420 | 1,440 | 2,117,000 |
| 1993/10/22 | 1,350 | 1,410 | 1,350 | 1,400 | 1,931,000 |
| 1993/10/21 | 1,380 | 1,380 | 1,350 | 1,350 | 1,228,000 |
| 1993/10/20 | 1,400 | 1,400 | 1,380 | 1,380 | 853,000 |
| 1993/10/19 | 1,430 | 1,430 | 1,400 | 1,400 | 1,270,000 |
| 1993/10/18 | 1,420 | 1,440 | 1,420 | 1,440 | 1,829,000 |
| 1993/10/15 | 1,410 | 1,430 | 1,400 | 1,430 | 1,071,000 |
| 1993/10/14 | 1,400 | 1,410 | 1,380 | 1,390 | 1,252,000 |
| 1993/10/13 | 1,380 | 1,400 | 1,350 | 1,380 | 1,386,000 |
| 1993/10/12 | 1,410 | 1,420 | 1,380 | 1,380 | 648,000 |
| 1993/10/08 | 1,400 | 1,410 | 1,390 | 1,400 | 434,000 |
| 1993/10/07 | 1,390 | 1,420 | 1,390 | 1,420 | 1,082,000 |
| 1993/10/06 | 1,340 | 1,380 | 1,340 | 1,370 | 1,374,000 |
| 1993/10/05 | 1,350 | 1,360 | 1,330 | 1,340 | 517,000 |
| 1993/10/04 | 1,320 | 1,350 | 1,320 | 1,330 | 416,000 |
| 1993/10/01 | 1,320 | 1,350 | 1,310 | 1,330 | 983,000 |
| 1993/09/30 | 1,320 | 1,320 | 1,310 | 1,320 | 692,000 |
| 1993/09/29 | 1,330 | 1,340 | 1,300 | 1,310 | 934,000 |
| 1993/09/28 | 1,330 | 1,340 | 1,310 | 1,330 | 897,000 |
| 1993/09/27 | 1,360 | 1,370 | 1,330 | 1,340 | 669,000 |
| 1993/09/24 | 1,350 | 1,360 | 1,320 | 1,360 | 1,125,000 |
| 1993/09/22 | 1,380 | 1,380 | 1,350 | 1,370 | 1,230,000 |
| 1993/09/21 | 1,430 | 1,430 | 1,400 | 1,400 | 1,756,000 |
| 1993/09/20 | 1,440 | 1,440 | 1,400 | 1,400 | 1,136,000 |
| 1993/09/17 | 1,440 | 1,440 | 1,400 | 1,420 | 1,220,000 |
| 1993/09/16 | 1,450 | 1,460 | 1,430 | 1,450 | 723,000 |
| 1993/09/14 | 1,460 | 1,460 | 1,440 | 1,450 | 907,000 |
| 1993/09/13 | 1,450 | 1,470 | 1,440 | 1,470 | 774,000 |
| 1993/09/10 | 1,470 | 1,470 | 1,430 | 1,440 | 1,554,000 |
| 1993/09/09 | 1,480 | 1,480 | 1,460 | 1,460 | 713,000 |
| 1993/09/08 | 1,480 | 1,490 | 1,480 | 1,490 | 491,000 |
| 1993/09/07 | 1,500 | 1,510 | 1,490 | 1,510 | 1,154,000 |
| 1993/09/06 | 1,530 | 1,550 | 1,500 | 1,510 | 1,606,000 |
| 1993/09/03 | 1,480 | 1,530 | 1,470 | 1,500 | 3,758,000 |
| 1993/09/02 | 1,470 | 1,480 | 1,460 | 1,480 | 921,000 |
| 1993/09/01 | 1,450 | 1,470 | 1,450 | 1,470 | 1,068,000 |
| 1993/08/31 | 1,420 | 1,460 | 1,420 | 1,460 | 1,657,000 |
| 1993/08/30 | 1,420 | 1,430 | 1,400 | 1,430 | 1,084,000 |
| 1993/08/27 | 1,380 | 1,400 | 1,370 | 1,400 | 445,000 |
| 1993/08/26 | 1,380 | 1,390 | 1,360 | 1,380 | 706,000 |
| 1993/08/25 | 1,390 | 1,390 | 1,370 | 1,380 | 523,000 |
| 1993/08/24 | 1,370 | 1,380 | 1,360 | 1,370 | 535,000 |
| 1993/08/23 | 1,410 | 1,410 | 1,370 | 1,370 | 391,000 |
| 1993/08/20 | 1,450 | 1,460 | 1,430 | 1,440 | 1,249,000 |
| 1993/08/19 | 1,470 | 1,480 | 1,410 | 1,430 | 1,099,000 |
| 1993/08/18 | 1,440 | 1,480 | 1,440 | 1,480 | 2,776,000 |
| 1993/08/17 | 1,430 | 1,440 | 1,420 | 1,440 | 1,106,000 |
| 1993/08/16 | 1,430 | 1,440 | 1,410 | 1,440 | 1,167,000 |
| 1993/08/13 | 1,460 | 1,470 | 1,440 | 1,460 | 2,345,000 |
| 1993/08/12 | 1,440 | 1,470 | 1,430 | 1,460 | 4,329,000 |
| 1993/08/11 | 1,340 | 1,410 | 1,340 | 1,400 | 3,125,000 |
| 1993/08/10 | 1,340 | 1,350 | 1,320 | 1,330 | 768,000 |
| 1993/08/09 | 1,340 | 1,350 | 1,330 | 1,340 | 2,148,000 |
| 1993/08/06 | 1,320 | 1,340 | 1,310 | 1,340 | 1,507,000 |
| 1993/08/05 | 1,360 | 1,360 | 1,310 | 1,320 | 1,761,000 |
| 1993/08/04 | 1,330 | 1,360 | 1,320 | 1,340 | 1,500,000 |
| 1993/08/03 | 1,330 | 1,350 | 1,310 | 1,320 | 871,000 |
| 1993/08/02 | 1,330 | 1,330 | 1,310 | 1,330 | 624,000 |
| 1993/07/30 | 1,330 | 1,330 | 1,310 | 1,310 | 500,000 |
| 1993/07/29 | 1,300 | 1,330 | 1,280 | 1,330 | 639,000 |
| 1993/07/28 | 1,300 | 1,310 | 1,280 | 1,280 | 670,000 |
| 1993/07/27 | 1,310 | 1,320 | 1,280 | 1,320 | 528,000 |
| 1993/07/26 | 1,290 | 1,320 | 1,270 | 1,320 | 528,000 |
| 1993/07/23 | 1,320 | 1,320 | 1,270 | 1,270 | 355,000 |
| 1993/07/22 | 1,320 | 1,330 | 1,320 | 1,320 | 518,000 |
| 1993/07/21 | 1,300 | 1,320 | 1,290 | 1,320 | 684,000 |
| 1993/07/20 | 1,300 | 1,310 | 1,290 | 1,300 | 660,000 |
| 1993/07/19 | 1,320 | 1,320 | 1,300 | 1,300 | 708,000 |
| 1993/07/16 | 1,330 | 1,340 | 1,310 | 1,340 | 615,000 |
| 1993/07/15 | 1,300 | 1,330 | 1,290 | 1,330 | 764,000 |
| 1993/07/14 | 1,300 | 1,300 | 1,280 | 1,300 | 919,000 |
| 1993/07/13 | 1,260 | 1,300 | 1,250 | 1,300 | 963,000 |
| 1993/07/12 | 1,240 | 1,260 | 1,240 | 1,250 | 1,089,000 |
| 1993/07/09 | 1,200 | 1,250 | 1,200 | 1,240 | 1,089,000 |
| 1993/07/08 | 1,240 | 1,240 | 1,200 | 1,220 | 1,076,000 |
| 1993/07/07 | 1,270 | 1,270 | 1,260 | 1,260 | 484,000 |
| 1993/07/06 | 1,260 | 1,270 | 1,260 | 1,260 | 310,000 |
| 1993/07/05 | 1,250 | 1,270 | 1,250 | 1,270 | 386,000 |
| 1993/07/02 | 1,270 | 1,270 | 1,240 | 1,250 | 532,000 |
| 1993/07/01 | 1,250 | 1,280 | 1,240 | 1,260 | 657,000 |
| 1993/06/30 | 1,260 | 1,270 | 1,230 | 1,250 | 1,409,000 |
| 1993/06/29 | 1,260 | 1,280 | 1,240 | 1,270 | 967,000 |
| 1993/06/28 | 1,250 | 1,270 | 1,240 | 1,270 | 597,000 |
| 1993/06/25 | 1,230 | 1,260 | 1,220 | 1,250 | 1,612,000 |
| 1993/06/24 | 1,190 | 1,230 | 1,190 | 1,210 | 1,031,000 |
| 1993/06/23 | 1,200 | 1,210 | 1,180 | 1,200 | 1,078,000 |
| 1993/06/22 | 1,180 | 1,220 | 1,170 | 1,210 | 1,176,000 |
| 1993/06/21 | 1,180 | 1,190 | 1,140 | 1,190 | 1,663,000 |
| 1993/06/18 | 1,210 | 1,220 | 1,190 | 1,220 | 783,000 |
| 1993/06/17 | 1,220 | 1,220 | 1,180 | 1,210 | 1,640,000 |
| 1993/06/16 | 1,270 | 1,270 | 1,220 | 1,230 | 1,495,000 |
| 1993/06/15 | 1,320 | 1,330 | 1,290 | 1,290 | 875,000 |
| 1993/06/14 | 1,330 | 1,350 | 1,320 | 1,340 | 833,000 |
| 1993/06/11 | 1,350 | 1,350 | 1,320 | 1,320 | 792,000 |
| 1993/06/10 | 1,340 | 1,350 | 1,320 | 1,340 | 964,000 |
| 1993/06/08 | 1,350 | 1,350 | 1,320 | 1,330 | 630,000 |
| 1993/06/07 | 1,360 | 1,370 | 1,350 | 1,360 | 387,000 |
| 1993/06/04 | 1,360 | 1,380 | 1,350 | 1,370 | 1,471,000 |
| 1993/06/03 | 1,320 | 1,360 | 1,310 | 1,350 | 1,173,000 |
| 1993/06/02 | 1,310 | 1,320 | 1,290 | 1,320 | 357,000 |
| 1993/06/01 | 1,320 | 1,330 | 1,310 | 1,310 | 303,000 |
| 1993/05/31 | 1,340 | 1,340 | 1,310 | 1,340 | 630,000 |
| 1993/05/28 | 1,350 | 1,350 | 1,320 | 1,330 | 704,000 |
| 1993/05/27 | 1,370 | 1,370 | 1,340 | 1,350 | 2,125,000 |
| 1993/05/26 | 1,290 | 1,340 | 1,280 | 1,340 | 799,000 |
| 1993/05/25 | 1,290 | 1,310 | 1,280 | 1,290 | 448,000 |
| 1993/05/24 | 1,280 | 1,290 | 1,270 | 1,290 | 327,000 |
| 1993/05/21 | 1,250 | 1,280 | 1,240 | 1,270 | 730,000 |
| 1993/05/20 | 1,270 | 1,270 | 1,250 | 1,270 | 653,000 |
| 1993/05/19 | 1,250 | 1,280 | 1,240 | 1,280 | 761,000 |
| 1993/05/18 | 1,300 | 1,300 | 1,250 | 1,260 | 690,000 |
| 1993/05/17 | 1,280 | 1,310 | 1,270 | 1,310 | 864,000 |
| 1993/05/14 | 1,280 | 1,290 | 1,250 | 1,260 | 1,388,000 |
| 1993/05/13 | 1,300 | 1,310 | 1,290 | 1,300 | 655,000 |
| 1993/05/12 | 1,320 | 1,330 | 1,290 | 1,300 | 1,208,000 |
| 1993/05/11 | 1,380 | 1,390 | 1,350 | 1,350 | 762,000 |
| 1993/05/10 | 1,350 | 1,370 | 1,330 | 1,370 | 451,000 |
| 1993/05/07 | 1,360 | 1,360 | 1,330 | 1,340 | 1,174,000 |
| 1993/05/06 | 1,400 | 1,400 | 1,380 | 1,380 | 1,385,000 |
| 1993/04/30 | 1,380 | 1,400 | 1,370 | 1,390 | 1,296,000 |
| 1993/04/28 | 1,340 | 1,370 | 1,340 | 1,370 | 2,264,000 |
| 1993/04/27 | 1,240 | 1,310 | 1,240 | 1,280 | 1,273,000 |
| 1993/04/26 | 1,250 | 1,250 | 1,220 | 1,230 | 534,000 |
| 1993/04/23 | 1,220 | 1,230 | 1,210 | 1,230 | 668,000 |
| 1993/04/22 | 1,230 | 1,250 | 1,200 | 1,210 | 875,000 |
| 1993/04/21 | 1,230 | 1,230 | 1,190 | 1,220 | 613,000 |
| 1993/04/20 | 1,230 | 1,260 | 1,210 | 1,220 | 985,000 |
| 1993/04/19 | 1,240 | 1,240 | 1,210 | 1,240 | 765,000 |
| 1993/04/16 | 1,260 | 1,270 | 1,230 | 1,240 | 713,000 |
| 1993/04/15 | 1,290 | 1,290 | 1,250 | 1,260 | 510,000 |
| 1993/04/14 | 1,330 | 1,330 | 1,290 | 1,290 | 1,232,000 |
| 1993/04/13 | 1,250 | 1,320 | 1,240 | 1,310 | 1,712,000 |
| 1993/04/12 | 1,290 | 1,290 | 1,230 | 1,260 | 967,000 |
| 1993/04/09 | 1,320 | 1,320 | 1,260 | 1,290 | 1,189,000 |
| 1993/04/08 | 1,350 | 1,360 | 1,260 | 1,300 | 1,024,000 |
| 1993/04/07 | 1,340 | 1,370 | 1,320 | 1,350 | 2,790,000 |
| 1993/04/06 | 1,340 | 1,360 | 1,300 | 1,340 | 1,661,000 |
| 1993/04/05 | 1,300 | 1,400 | 1,280 | 1,390 | 4,923,000 |
| 1993/04/02 | 1,190 | 1,320 | 1,180 | 1,270 | 5,940,000 |
| 1993/04/01 | 1,090 | 1,120 | 1,070 | 1,120 | 1,128,000 |
| 1993/03/31 | 1,120 | 1,120 | 1,080 | 1,090 | 1,207,000 |
| 1993/03/30 | 1,120 | 1,120 | 1,100 | 1,120 | 1,025,000 |
| 1993/03/29 | 1,090 | 1,130 | 1,080 | 1,120 | 1,483,000 |
| 1993/03/26 | 1,060 | 1,090 | 1,060 | 1,080 | 1,193,000 |
| 1993/03/25 | 1,040 | 1,060 | 1,030 | 1,060 | 1,207,000 |
| 1993/03/24 | 1,020 | 1,040 | 1,010 | 1,040 | 747,000 |
| 1993/03/23 | 1,050 | 1,060 | 1,000 | 1,000 | 1,694,000 |
| 1993/03/22 | 1,100 | 1,110 | 1,080 | 1,080 | 1,566,000 |
| 1993/03/19 | 1,120 | 1,130 | 1,070 | 1,100 | 4,034,000 |
| 1993/03/18 | 1,010 | 1,090 | 1,010 | 1,080 | 7,352,000 |
| 1993/03/17 | 940 | 999 | 938 | 998 | 2,546,000 |
| 1993/03/16 | 930 | 935 | 926 | 930 | 1,051,000 |
| 1993/03/15 | 920 | 938 | 917 | 935 | 2,130,000 |
| 1993/03/12 | 940 | 946 | 909 | 910 | 2,433,000 |
| 1993/03/11 | 959 | 959 | 935 | 946 | 1,871,000 |
| 1993/03/10 | 937 | 960 | 932 | 960 | 3,313,000 |
| 1993/03/09 | 905 | 940 | 905 | 927 | 4,128,000 |
| 1993/03/08 | 819 | 881 | 819 | 875 | 1,607,000 |
| 1993/03/05 | 816 | 820 | 812 | 819 | 614,000 |
| 1993/03/04 | 845 | 849 | 820 | 820 | 597,000 |
| 1993/03/03 | 861 | 862 | 845 | 850 | 474,000 |
| 1993/03/02 | 862 | 862 | 858 | 860 | 572,000 |
| 1993/03/01 | 862 | 862 | 855 | 862 | 304,000 |
| 1993/02/26 | 862 | 863 | 853 | 862 | 390,000 |
| 1993/02/25 | 862 | 862 | 852 | 855 | 290,000 |
| 1993/02/24 | 875 | 875 | 860 | 862 | 291,000 |
| 1993/02/23 | 871 | 871 | 862 | 865 | 453,000 |
| 1993/02/22 | 883 | 883 | 866 | 866 | 483,000 |
| 1993/02/19 | 875 | 885 | 870 | 885 | 1,359,000 |
| 1993/02/18 | 862 | 875 | 862 | 875 | 681,000 |
| 1993/02/17 | 850 | 862 | 850 | 862 | 552,000 |
| 1993/02/16 | 862 | 870 | 860 | 870 | 378,000 |
| 1993/02/15 | 854 | 854 | 847 | 853 | 414,000 |
| 1993/02/12 | 862 | 862 | 847 | 848 | 315,000 |
| 1993/02/10 | 860 | 868 | 858 | 862 | 261,000 |
| 1993/02/09 | 880 | 880 | 855 | 870 | 412,000 |
| 1993/02/08 | 865 | 872 | 860 | 872 | 497,000 |
| 1993/02/05 | 855 | 865 | 852 | 865 | 664,000 |
| 1993/02/04 | 863 | 866 | 858 | 858 | 275,000 |
| 1993/02/03 | 864 | 868 | 860 | 861 | 317,000 |
| 1993/02/02 | 861 | 865 | 861 | 864 | 451,000 |
| 1993/02/01 | 862 | 868 | 861 | 861 | 267,000 |
| 1993/01/29 | 861 | 879 | 856 | 862 | 439,000 |
| 1993/01/28 | 830 | 861 | 827 | 860 | 652,000 |
| 1993/01/27 | 832 | 833 | 825 | 827 | 353,000 |
| 1993/01/26 | 831 | 838 | 825 | 825 | 426,000 |
| 1993/01/25 | 843 | 843 | 825 | 830 | 229,000 |
| 1993/01/22 | 838 | 848 | 837 | 843 | 691,000 |
| 1993/01/21 | 828 | 837 | 825 | 837 | 211,000 |
| 1993/01/20 | 835 | 839 | 830 | 830 | 396,000 |
| 1993/01/19 | 835 | 835 | 830 | 835 | 242,000 |
| 1993/01/18 | 829 | 830 | 826 | 830 | 414,000 |
| 1993/01/14 | 840 | 848 | 826 | 829 | 266,000 |
| 1993/01/13 | 825 | 849 | 819 | 840 | 348,000 |
| 1993/01/12 | 831 | 838 | 825 | 825 | 245,000 |
| 1993/01/11 | 859 | 859 | 838 | 839 | 293,000 |
| 1993/01/08 | 853 | 863 | 853 | 860 | 354,000 |
| 1993/01/07 | 836 | 860 | 836 | 859 | 560,000 |
| 1993/01/06 | 831 | 835 | 825 | 832 | 370,000 |
| 1993/01/05 | 855 | 867 | 836 | 839 | 263,000 |
| 1993/01/04 | 880 | 880 | 865 | 865 | 125,000 |