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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,544 | 1,599 | 1,531 | 1,599 | 1,923,000 |
| 1999/12/29 | 1,531 | 1,559 | 1,520 | 1,545 | 2,743,000 |
| 1999/12/28 | 1,500 | 1,545 | 1,494 | 1,530 | 2,371,000 |
| 1999/12/27 | 1,514 | 1,514 | 1,495 | 1,498 | 1,391,000 |
| 1999/12/24 | 1,500 | 1,527 | 1,497 | 1,519 | 7,884,000 |
| 1999/12/22 | 1,455 | 1,481 | 1,449 | 1,480 | 4,597,000 |
| 1999/12/21 | 1,432 | 1,452 | 1,432 | 1,446 | 2,908,000 |
| 1999/12/20 | 1,435 | 1,450 | 1,422 | 1,430 | 2,908,000 |
| 1999/12/17 | 1,420 | 1,450 | 1,420 | 1,440 | 4,083,000 |
| 1999/12/16 | 1,440 | 1,470 | 1,437 | 1,450 | 4,707,000 |
| 1999/12/15 | 1,450 | 1,460 | 1,421 | 1,432 | 6,759,000 |
| 1999/12/14 | 1,469 | 1,490 | 1,441 | 1,490 | 5,877,000 |
| 1999/12/13 | 1,420 | 1,475 | 1,420 | 1,465 | 6,874,000 |
| 1999/12/10 | 1,450 | 1,452 | 1,407 | 1,416 | 6,259,000 |
| 1999/12/09 | 1,430 | 1,431 | 1,402 | 1,415 | 3,580,000 |
| 1999/12/08 | 1,430 | 1,448 | 1,427 | 1,435 | 3,164,000 |
| 1999/12/07 | 1,447 | 1,447 | 1,413 | 1,443 | 4,436,000 |
| 1999/12/06 | 1,460 | 1,470 | 1,447 | 1,447 | 3,461,000 |
| 1999/12/03 | 1,420 | 1,450 | 1,420 | 1,445 | 6,388,000 |
| 1999/12/02 | 1,441 | 1,448 | 1,381 | 1,406 | 5,482,000 |
| 1999/12/01 | 1,438 | 1,454 | 1,433 | 1,440 | 5,189,000 |
| 1999/11/30 | 1,459 | 1,500 | 1,446 | 1,458 | 6,740,000 |
| 1999/11/29 | 1,445 | 1,476 | 1,430 | 1,459 | 5,361,000 |
| 1999/11/26 | 1,449 | 1,449 | 1,415 | 1,430 | 3,122,000 |
| 1999/11/25 | 1,482 | 1,494 | 1,426 | 1,450 | 11,208,000 |
| 1999/11/24 | 1,384 | 1,485 | 1,375 | 1,442 | 14,401,000 |
| 1999/11/22 | 1,308 | 1,375 | 1,303 | 1,364 | 13,591,000 |
| 1999/11/19 | 1,289 | 1,301 | 1,281 | 1,296 | 7,734,000 |
| 1999/11/18 | 1,289 | 1,297 | 1,265 | 1,290 | 5,462,000 |
| 1999/11/17 | 1,240 | 1,280 | 1,235 | 1,280 | 4,391,000 |
| 1999/11/16 | 1,210 | 1,235 | 1,187 | 1,217 | 5,396,000 |
| 1999/11/15 | 1,301 | 1,312 | 1,250 | 1,250 | 4,135,000 |
| 1999/11/12 | 1,302 | 1,304 | 1,275 | 1,290 | 6,089,000 |
| 1999/11/11 | 1,303 | 1,324 | 1,295 | 1,301 | 12,309,000 |
| 1999/11/10 | 1,222 | 1,293 | 1,222 | 1,293 | 15,677,000 |
| 1999/11/09 | 1,220 | 1,243 | 1,210 | 1,221 | 14,290,000 |
| 1999/11/08 | 1,178 | 1,208 | 1,170 | 1,191 | 17,205,000 |
| 1999/11/05 | 1,145 | 1,148 | 1,126 | 1,148 | 6,712,000 |
| 1999/11/04 | 1,100 | 1,120 | 1,096 | 1,119 | 4,182,000 |
| 1999/11/02 | 1,090 | 1,109 | 1,080 | 1,105 | 2,991,000 |
| 1999/11/01 | 1,100 | 1,103 | 1,061 | 1,070 | 2,267,000 |
| 1999/10/29 | 1,100 | 1,125 | 1,095 | 1,113 | 3,119,000 |
| 1999/10/28 | 1,090 | 1,093 | 1,075 | 1,082 | 2,487,000 |
| 1999/10/27 | 1,105 | 1,110 | 1,086 | 1,094 | 3,090,000 |
| 1999/10/26 | 1,120 | 1,130 | 1,105 | 1,122 | 2,412,000 |
| 1999/10/25 | 1,133 | 1,143 | 1,123 | 1,140 | 4,490,000 |
| 1999/10/22 | 1,106 | 1,138 | 1,102 | 1,116 | 4,011,000 |
| 1999/10/21 | 1,150 | 1,150 | 1,085 | 1,096 | 4,433,000 |
| 1999/10/20 | 1,105 | 1,146 | 1,105 | 1,137 | 7,900,000 |
| 1999/10/19 | 1,083 | 1,095 | 1,065 | 1,095 | 4,811,000 |
| 1999/10/18 | 1,072 | 1,096 | 1,046 | 1,070 | 9,585,000 |
| 1999/10/15 | 1,143 | 1,143 | 1,112 | 1,112 | 15,835,000 |
| 1999/10/14 | 1,100 | 1,109 | 1,061 | 1,103 | 15,052,000 |
| 1999/10/13 | 1,035 | 1,043 | 1,010 | 1,031 | 3,526,000 |
| 1999/10/12 | 1,030 | 1,044 | 1,027 | 1,038 | 4,819,000 |
| 1999/10/08 | 1,010 | 1,027 | 1,000 | 1,019 | 4,319,000 |
| 1999/10/07 | 997 | 1,018 | 994 | 1,009 | 5,837,000 |
| 1999/10/06 | 987 | 988 | 975 | 987 | 1,463,000 |
| 1999/10/05 | 980 | 989 | 971 | 989 | 2,865,000 |
| 1999/10/04 | 975 | 990 | 955 | 960 | 2,567,000 |
| 1999/10/01 | 989 | 997 | 971 | 971 | 2,242,000 |
| 1999/09/30 | 970 | 999 | 962 | 970 | 3,277,000 |
| 1999/09/29 | 970 | 971 | 947 | 960 | 2,707,000 |
| 1999/09/28 | 938 | 978 | 936 | 970 | 3,851,000 |
| 1999/09/27 | 940 | 958 | 914 | 919 | 2,436,000 |
| 1999/09/24 | 964 | 969 | 920 | 931 | 6,290,000 |
| 1999/09/22 | 990 | 994 | 983 | 988 | 3,974,000 |
| 1999/09/21 | 1,010 | 1,020 | 1,007 | 1,020 | 4,994,000 |
| 1999/09/20 | 1,028 | 1,028 | 1,002 | 1,005 | 4,088,000 |
| 1999/09/17 | 1,010 | 1,020 | 979 | 998 | 12,381,000 |
| 1999/09/16 | 1,035 | 1,041 | 1,021 | 1,041 | 4,657,000 |
| 1999/09/14 | 1,069 | 1,089 | 1,050 | 1,055 | 3,176,000 |
| 1999/09/13 | 1,091 | 1,095 | 1,041 | 1,046 | 2,999,000 |
| 1999/09/10 | 1,100 | 1,100 | 1,075 | 1,089 | 3,238,000 |
| 1999/09/09 | 1,081 | 1,099 | 1,081 | 1,092 | 2,392,000 |
| 1999/09/08 | 1,074 | 1,078 | 1,057 | 1,069 | 2,538,000 |
| 1999/09/07 | 1,054 | 1,085 | 1,054 | 1,067 | 4,793,000 |
| 1999/09/06 | 1,065 | 1,065 | 1,041 | 1,052 | 1,422,000 |
| 1999/09/03 | 1,060 | 1,060 | 1,030 | 1,047 | 1,617,000 |
| 1999/09/02 | 1,024 | 1,072 | 1,024 | 1,060 | 4,264,000 |
| 1999/09/01 | 981 | 1,009 | 981 | 1,000 | 5,748,000 |
| 1999/08/31 | 1,056 | 1,056 | 991 | 991 | 3,662,000 |
| 1999/08/30 | 1,040 | 1,054 | 1,031 | 1,046 | 1,941,000 |
| 1999/08/27 | 1,060 | 1,085 | 1,055 | 1,055 | 2,193,000 |
| 1999/08/26 | 1,065 | 1,070 | 1,045 | 1,056 | 2,239,000 |
| 1999/08/25 | 1,075 | 1,095 | 1,061 | 1,071 | 3,661,000 |
| 1999/08/24 | 1,145 | 1,155 | 1,084 | 1,135 | 5,819,000 |
| 1999/08/23 | 1,135 | 1,165 | 1,116 | 1,151 | 10,093,000 |
| 1999/08/20 | 1,055 | 1,085 | 1,038 | 1,075 | 9,030,000 |
| 1999/08/19 | 999 | 1,010 | 987 | 1,005 | 1,650,000 |
| 1999/08/18 | 1,013 | 1,030 | 1,011 | 1,019 | 1,123,000 |
| 1999/08/17 | 1,029 | 1,030 | 1,010 | 1,010 | 1,282,000 |
| 1999/08/16 | 1,028 | 1,032 | 1,018 | 1,022 | 2,463,000 |
| 1999/08/13 | 999 | 1,023 | 989 | 1,008 | 3,608,000 |
| 1999/08/12 | 964 | 990 | 964 | 989 | 1,793,000 |
| 1999/08/11 | 962 | 972 | 953 | 954 | 2,124,000 |
| 1999/08/10 | 986 | 987 | 969 | 970 | 1,226,000 |
| 1999/08/09 | 999 | 1,005 | 982 | 992 | 1,474,000 |
| 1999/08/06 | 975 | 1,018 | 971 | 1,001 | 6,961,000 |
| 1999/08/05 | 977 | 982 | 965 | 965 | 3,692,000 |
| 1999/08/04 | 974 | 992 | 974 | 979 | 3,048,000 |
| 1999/08/03 | 971 | 975 | 964 | 975 | 2,660,000 |
| 1999/08/02 | 990 | 993 | 961 | 975 | 2,122,000 |
| 1999/07/30 | 988 | 1,004 | 976 | 995 | 4,298,000 |
| 1999/07/29 | 995 | 1,045 | 993 | 1,036 | 7,014,000 |
| 1999/07/28 | 970 | 980 | 966 | 976 | 3,675,000 |
| 1999/07/27 | 970 | 977 | 950 | 958 | 5,193,000 |
| 1999/07/26 | 963 | 984 | 960 | 960 | 4,587,000 |
| 1999/07/23 | 960 | 1,010 | 950 | 973 | 7,348,000 |
| 1999/07/22 | 1,010 | 1,014 | 970 | 980 | 6,100,000 |
| 1999/07/21 | 1,048 | 1,056 | 1,010 | 1,014 | 7,086,000 |
| 1999/07/19 | 1,147 | 1,169 | 1,090 | 1,128 | 7,160,000 |
| 1999/07/16 | 1,206 | 1,210 | 1,161 | 1,187 | 14,494,000 |
| 1999/07/15 | 1,060 | 1,120 | 1,050 | 1,106 | 8,341,000 |
| 1999/07/14 | 1,015 | 1,049 | 1,010 | 1,032 | 6,762,000 |
| 1999/07/13 | 975 | 1,027 | 974 | 1,020 | 10,928,000 |
| 1999/07/12 | 940 | 967 | 921 | 965 | 4,732,000 |
| 1999/07/09 | 931 | 949 | 901 | 949 | 3,702,000 |
| 1999/07/08 | 937 | 948 | 922 | 936 | 3,678,000 |
| 1999/07/07 | 920 | 939 | 915 | 932 | 5,841,000 |
| 1999/07/06 | 940 | 955 | 896 | 900 | 5,659,000 |
| 1999/07/05 | 880 | 944 | 880 | 930 | 9,142,000 |
| 1999/07/02 | 860 | 870 | 850 | 870 | 6,783,000 |
| 1999/07/01 | 825 | 855 | 815 | 854 | 6,988,000 |
| 1999/06/30 | 815 | 831 | 800 | 800 | 7,647,000 |
| 1999/06/29 | 794 | 809 | 794 | 803 | 6,473,000 |
| 1999/06/28 | 785 | 795 | 783 | 784 | 2,874,000 |
| 1999/06/25 | 760 | 779 | 760 | 772 | 2,119,000 |
| 1999/06/24 | 779 | 780 | 767 | 770 | 3,770,000 |
| 1999/06/23 | 790 | 797 | 782 | 789 | 4,210,000 |
| 1999/06/22 | 798 | 798 | 775 | 795 | 6,116,000 |
| 1999/06/21 | 763 | 789 | 763 | 788 | 6,228,000 |
| 1999/06/18 | 767 | 776 | 744 | 763 | 12,530,000 |
| 1999/06/17 | 710 | 742 | 707 | 742 | 3,371,000 |
| 1999/06/16 | 713 | 715 | 698 | 706 | 2,131,000 |
| 1999/06/15 | 733 | 733 | 708 | 720 | 1,916,000 |
| 1999/06/14 | 734 | 738 | 728 | 736 | 2,869,000 |
| 1999/06/11 | 715 | 737 | 710 | 730 | 9,946,000 |
| 1999/06/10 | 684 | 702 | 682 | 696 | 6,017,000 |
| 1999/06/09 | 665 | 679 | 663 | 675 | 3,341,000 |
| 1999/06/08 | 670 | 670 | 662 | 665 | 1,663,000 |
| 1999/06/07 | 667 | 675 | 667 | 669 | 1,048,000 |
| 1999/06/04 | 662 | 666 | 659 | 662 | 1,057,000 |
| 1999/06/03 | 671 | 677 | 656 | 662 | 1,245,000 |
| 1999/06/02 | 671 | 693 | 668 | 690 | 3,355,000 |
| 1999/06/01 | 655 | 675 | 641 | 661 | 3,060,000 |
| 1999/05/31 | 650 | 675 | 642 | 675 | 2,409,000 |
| 1999/05/28 | 633 | 639 | 630 | 638 | 1,654,000 |
| 1999/05/27 | 643 | 645 | 636 | 640 | 1,244,000 |
| 1999/05/26 | 633 | 656 | 632 | 635 | 1,897,000 |
| 1999/05/25 | 650 | 653 | 641 | 653 | 1,798,000 |
| 1999/05/24 | 665 | 665 | 658 | 663 | 1,865,000 |
| 1999/05/21 | 648 | 665 | 638 | 665 | 3,273,000 |
| 1999/05/20 | 643 | 648 | 623 | 628 | 3,540,000 |
| 1999/05/19 | 655 | 662 | 640 | 643 | 3,708,000 |
| 1999/05/18 | 645 | 673 | 645 | 655 | 3,962,000 |
| 1999/05/17 | 657 | 665 | 639 | 647 | 4,019,000 |
| 1999/05/14 | 700 | 703 | 677 | 677 | 3,238,000 |
| 1999/05/13 | 710 | 720 | 692 | 700 | 4,677,000 |
| 1999/05/12 | 731 | 737 | 713 | 720 | 4,463,000 |
| 1999/05/11 | 756 | 763 | 733 | 736 | 2,711,000 |
| 1999/05/10 | 768 | 768 | 751 | 766 | 1,397,000 |
| 1999/05/07 | 777 | 780 | 761 | 768 | 3,025,000 |
| 1999/05/06 | 758 | 774 | 750 | 767 | 3,604,000 |
| 1999/04/30 | 752 | 754 | 730 | 730 | 3,639,000 |
| 1999/04/28 | 768 | 783 | 762 | 762 | 5,251,000 |
| 1999/04/27 | 760 | 760 | 748 | 753 | 4,361,000 |
| 1999/04/26 | 739 | 759 | 735 | 750 | 4,801,000 |
| 1999/04/23 | 715 | 746 | 713 | 740 | 4,219,000 |
| 1999/04/22 | 711 | 717 | 697 | 704 | 2,823,000 |
| 1999/04/21 | 730 | 734 | 710 | 710 | 2,241,000 |
| 1999/04/20 | 745 | 757 | 730 | 730 | 3,256,000 |
| 1999/04/19 | 780 | 780 | 750 | 755 | 3,261,000 |
| 1999/04/16 | 752 | 779 | 751 | 770 | 5,716,000 |
| 1999/04/15 | 730 | 750 | 726 | 750 | 3,119,000 |
| 1999/04/14 | 730 | 733 | 720 | 730 | 2,160,000 |
| 1999/04/13 | 718 | 737 | 716 | 720 | 3,267,000 |
| 1999/04/12 | 725 | 731 | 710 | 710 | 2,382,000 |
| 1999/04/09 | 743 | 753 | 724 | 735 | 7,319,000 |
| 1999/04/08 | 702 | 723 | 693 | 723 | 4,241,000 |
| 1999/04/07 | 690 | 703 | 685 | 703 | 3,111,000 |
| 1999/04/06 | 685 | 694 | 675 | 694 | 3,159,000 |
| 1999/04/05 | 690 | 693 | 675 | 675 | 2,821,000 |
| 1999/04/02 | 690 | 690 | 676 | 681 | 2,905,000 |
| 1999/04/01 | 637 | 685 | 634 | 682 | 4,254,000 |
| 1999/03/31 | 636 | 652 | 611 | 635 | 2,066,000 |
| 1999/03/30 | 650 | 650 | 620 | 636 | 1,645,000 |
| 1999/03/29 | 641 | 643 | 630 | 635 | 2,244,000 |
| 1999/03/26 | 654 | 657 | 646 | 647 | 3,697,000 |
| 1999/03/25 | 627 | 649 | 619 | 630 | 4,735,000 |
| 1999/03/24 | 655 | 658 | 634 | 637 | 3,441,000 |
| 1999/03/23 | 699 | 702 | 665 | 671 | 4,463,000 |
| 1999/03/19 | 680 | 698 | 680 | 698 | 6,474,000 |
| 1999/03/18 | 669 | 719 | 667 | 670 | 13,219,000 |
| 1999/03/17 | 648 | 665 | 620 | 659 | 11,340,000 |
| 1999/03/16 | 615 | 633 | 605 | 633 | 10,381,000 |
| 1999/03/15 | 595 | 615 | 586 | 615 | 5,058,000 |
| 1999/03/12 | 610 | 610 | 581 | 597 | 5,156,000 |
| 1999/03/11 | 598 | 610 | 575 | 600 | 10,967,000 |
| 1999/03/10 | 553 | 599 | 552 | 598 | 11,057,000 |
| 1999/03/09 | 532 | 545 | 524 | 543 | 4,852,000 |
| 1999/03/08 | 505 | 563 | 501 | 542 | 20,411,000 |
| 1999/03/05 | 479 | 490 | 477 | 486 | 6,993,000 |
| 1999/03/04 | 470 | 474 | 465 | 469 | 2,251,000 |
| 1999/03/03 | 455 | 464 | 452 | 460 | 2,545,000 |
| 1999/03/02 | 470 | 470 | 457 | 464 | 2,427,000 |
| 1999/03/01 | 480 | 485 | 472 | 478 | 1,889,000 |
| 1999/02/26 | 496 | 501 | 487 | 490 | 3,448,000 |
| 1999/02/25 | 499 | 504 | 496 | 501 | 5,055,000 |
| 1999/02/24 | 484 | 510 | 480 | 510 | 11,951,000 |
| 1999/02/23 | 460 | 475 | 460 | 475 | 6,407,000 |
| 1999/02/22 | 441 | 456 | 436 | 456 | 3,946,000 |
| 1999/02/19 | 438 | 450 | 434 | 441 | 6,379,000 |
| 1999/02/18 | 427 | 436 | 427 | 433 | 5,034,000 |
| 1999/02/17 | 430 | 434 | 426 | 426 | 6,853,000 |
| 1999/02/16 | 419 | 424 | 414 | 419 | 3,148,000 |
| 1999/02/15 | 396 | 411 | 396 | 404 | 2,537,000 |
| 1999/02/12 | 400 | 401 | 395 | 400 | 1,682,000 |
| 1999/02/10 | 395 | 404 | 394 | 397 | 4,083,000 |
| 1999/02/09 | 410 | 410 | 395 | 399 | 1,530,000 |
| 1999/02/08 | 418 | 418 | 406 | 413 | 1,050,000 |
| 1999/02/05 | 404 | 414 | 400 | 414 | 2,393,000 |
| 1999/02/04 | 404 | 407 | 396 | 399 | 1,408,000 |
| 1999/02/03 | 405 | 409 | 400 | 409 | 1,691,000 |
| 1999/02/02 | 414 | 416 | 408 | 410 | 1,464,000 |
| 1999/02/01 | 428 | 428 | 410 | 419 | 2,096,000 |
| 1999/01/29 | 425 | 431 | 420 | 428 | 4,955,000 |
| 1999/01/28 | 425 | 427 | 414 | 415 | 1,880,000 |
| 1999/01/27 | 427 | 433 | 415 | 428 | 4,145,000 |
| 1999/01/26 | 418 | 427 | 418 | 424 | 4,886,000 |
| 1999/01/25 | 404 | 415 | 400 | 411 | 4,778,000 |
| 1999/01/22 | 395 | 412 | 393 | 399 | 8,405,000 |
| 1999/01/21 | 370 | 383 | 370 | 383 | 3,545,000 |
| 1999/01/20 | 372 | 374 | 361 | 368 | 2,231,000 |
| 1999/01/19 | 373 | 374 | 366 | 369 | 543,000 |
| 1999/01/18 | 375 | 380 | 372 | 373 | 699,000 |
| 1999/01/14 | 380 | 384 | 370 | 372 | 1,463,000 |
| 1999/01/13 | 381 | 388 | 374 | 384 | 1,938,000 |
| 1999/01/12 | 377 | 389 | 375 | 380 | 1,027,000 |
| 1999/01/11 | 364 | 373 | 363 | 372 | 864,000 |
| 1999/01/08 | 369 | 381 | 363 | 372 | 2,875,000 |
| 1999/01/07 | 387 | 389 | 369 | 374 | 2,727,000 |
| 1999/01/06 | 380 | 384 | 380 | 384 | 883,000 |
| 1999/01/05 | 378 | 383 | 378 | 381 | 2,612,000 |
| 1999/01/04 | 376 | 383 | 375 | 376 | 406,000 |