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 |
|---|---|---|---|---|---|
| 2002/12/30 | 523 | 529 | 521 | 527 | 1,035,000 |
| 2002/12/27 | 528 | 534 | 524 | 532 | 2,328,000 |
| 2002/12/26 | 523 | 533 | 520 | 530 | 2,392,000 |
| 2002/12/25 | 520 | 528 | 518 | 520 | 2,453,000 |
| 2002/12/24 | 517 | 528 | 513 | 523 | 3,238,000 |
| 2002/12/20 | 518 | 520 | 505 | 515 | 5,489,000 |
| 2002/12/19 | 498 | 518 | 496 | 517 | 6,667,000 |
| 2002/12/18 | 502 | 506 | 491 | 493 | 5,536,000 |
| 2002/12/17 | 511 | 520 | 507 | 510 | 5,992,000 |
| 2002/12/16 | 500 | 508 | 490 | 496 | 5,951,000 |
| 2002/12/13 | 508 | 515 | 500 | 500 | 6,547,000 |
| 2002/12/12 | 520 | 526 | 515 | 522 | 2,874,000 |
| 2002/12/11 | 535 | 538 | 514 | 514 | 3,489,000 |
| 2002/12/10 | 505 | 529 | 502 | 529 | 5,348,000 |
| 2002/12/09 | 521 | 530 | 519 | 519 | 3,461,000 |
| 2002/12/06 | 519 | 526 | 516 | 519 | 4,573,000 |
| 2002/12/05 | 531 | 547 | 525 | 526 | 8,445,000 |
| 2002/12/04 | 530 | 539 | 513 | 521 | 5,622,000 |
| 2002/12/03 | 558 | 561 | 547 | 550 | 2,720,000 |
| 2002/12/02 | 562 | 563 | 546 | 558 | 4,174,000 |
| 2002/11/29 | 548 | 565 | 543 | 561 | 9,914,000 |
| 2002/11/28 | 540 | 545 | 532 | 545 | 8,124,000 |
| 2002/11/27 | 501 | 523 | 499 | 515 | 10,264,000 |
| 2002/11/26 | 511 | 525 | 500 | 500 | 5,640,000 |
| 2002/11/25 | 512 | 527 | 506 | 520 | 5,549,000 |
| 2002/11/22 | 520 | 520 | 484 | 511 | 11,083,000 |
| 2002/11/21 | 470 | 502 | 467 | 501 | 13,501,000 |
| 2002/11/20 | 425 | 474 | 420 | 453 | 7,917,000 |
| 2002/11/19 | 420 | 432 | 411 | 424 | 6,939,000 |
| 2002/11/18 | 450 | 462 | 422 | 425 | 12,126,000 |
| 2002/11/15 | 476 | 477 | 462 | 473 | 4,643,000 |
| 2002/11/14 | 481 | 490 | 458 | 461 | 5,750,000 |
| 2002/11/13 | 491 | 499 | 484 | 484 | 6,971,000 |
| 2002/11/12 | 487 | 496 | 481 | 486 | 8,439,000 |
| 2002/11/11 | 524 | 525 | 497 | 502 | 8,742,000 |
| 2002/11/08 | 553 | 558 | 524 | 527 | 10,225,000 |
| 2002/11/07 | 572 | 575 | 558 | 573 | 3,582,000 |
| 2002/11/06 | 590 | 604 | 576 | 582 | 8,395,000 |
| 2002/11/05 | 577 | 588 | 573 | 580 | 4,229,000 |
| 2002/11/01 | 569 | 571 | 552 | 562 | 3,845,000 |
| 2002/10/31 | 584 | 585 | 565 | 572 | 7,129,000 |
| 2002/10/30 | 565 | 587 | 565 | 574 | 7,086,000 |
| 2002/10/29 | 547 | 579 | 546 | 576 | 11,783,000 |
| 2002/10/28 | 535 | 546 | 529 | 546 | 9,120,000 |
| 2002/10/25 | 529 | 535 | 524 | 525 | 7,169,000 |
| 2002/10/24 | 547 | 547 | 530 | 532 | 5,292,000 |
| 2002/10/23 | 539 | 550 | 532 | 541 | 7,829,000 |
| 2002/10/22 | 589 | 590 | 558 | 559 | 4,590,000 |
| 2002/10/21 | 600 | 600 | 580 | 585 | 3,240,000 |
| 2002/10/18 | 592 | 604 | 586 | 604 | 4,884,000 |
| 2002/10/17 | 578 | 593 | 576 | 579 | 3,598,000 |
| 2002/10/16 | 595 | 596 | 574 | 577 | 5,151,000 |
| 2002/10/15 | 586 | 591 | 575 | 584 | 6,742,000 |
| 2002/10/11 | 580 | 583 | 565 | 572 | 6,773,000 |
| 2002/10/10 | 540 | 564 | 527 | 560 | 7,578,000 |
| 2002/10/09 | 567 | 569 | 550 | 555 | 4,445,000 |
| 2002/10/08 | 563 | 576 | 555 | 568 | 6,827,000 |
| 2002/10/07 | 592 | 595 | 573 | 573 | 6,263,000 |
| 2002/10/04 | 600 | 615 | 597 | 603 | 6,628,000 |
| 2002/10/03 | 614 | 636 | 607 | 610 | 7,506,000 |
| 2002/10/02 | 655 | 658 | 623 | 624 | 4,610,000 |
| 2002/10/01 | 642 | 649 | 635 | 636 | 4,279,000 |
| 2002/09/30 | 663 | 685 | 658 | 672 | 6,480,000 |
| 2002/09/27 | 656 | 684 | 656 | 683 | 11,595,000 |
| 2002/09/26 | 636 | 645 | 633 | 635 | 3,742,000 |
| 2002/09/25 | 608 | 633 | 601 | 616 | 4,341,000 |
| 2002/09/24 | 625 | 625 | 613 | 620 | 8,159,000 |
| 2002/09/20 | 640 | 666 | 640 | 643 | 6,797,000 |
| 2002/09/19 | 680 | 696 | 659 | 659 | 17,781,000 |
| 2002/09/18 | 599 | 627 | 598 | 620 | 3,980,000 |
| 2002/09/17 | 615 | 626 | 610 | 619 | 5,337,000 |
| 2002/09/13 | 610 | 617 | 602 | 605 | 15,694,000 |
| 2002/09/12 | 592 | 610 | 584 | 610 | 4,694,000 |
| 2002/09/11 | 594 | 598 | 585 | 593 | 5,594,000 |
| 2002/09/10 | 601 | 610 | 595 | 597 | 5,606,000 |
| 2002/09/09 | 596 | 610 | 595 | 596 | 8,182,000 |
| 2002/09/06 | 552 | 576 | 547 | 576 | 8,045,000 |
| 2002/09/05 | 576 | 583 | 567 | 582 | 5,236,000 |
| 2002/09/04 | 554 | 563 | 546 | 556 | 8,576,000 |
| 2002/09/03 | 591 | 596 | 570 | 570 | 6,389,000 |
| 2002/09/02 | 608 | 609 | 596 | 597 | 3,700,000 |
| 2002/08/30 | 614 | 622 | 604 | 616 | 3,573,000 |
| 2002/08/29 | 618 | 622 | 599 | 604 | 5,044,000 |
| 2002/08/28 | 636 | 638 | 620 | 628 | 4,719,000 |
| 2002/08/27 | 645 | 652 | 630 | 630 | 4,542,000 |
| 2002/08/26 | 629 | 654 | 627 | 652 | 7,857,000 |
| 2002/08/23 | 638 | 647 | 631 | 641 | 9,619,000 |
| 2002/08/22 | 594 | 622 | 590 | 617 | 8,492,000 |
| 2002/08/21 | 580 | 598 | 577 | 590 | 4,700,000 |
| 2002/08/20 | 603 | 605 | 583 | 587 | 6,851,000 |
| 2002/08/19 | 610 | 610 | 583 | 593 | 6,128,000 |
| 2002/08/16 | 616 | 621 | 604 | 607 | 4,412,000 |
| 2002/08/15 | 628 | 633 | 610 | 611 | 3,060,000 |
| 2002/08/14 | 600 | 615 | 598 | 609 | 2,669,000 |
| 2002/08/13 | 598 | 610 | 590 | 610 | 4,751,000 |
| 2002/08/12 | 626 | 630 | 605 | 608 | 4,537,000 |
| 2002/08/09 | 616 | 636 | 609 | 636 | 7,174,000 |
| 2002/08/08 | 629 | 629 | 601 | 608 | 5,861,000 |
| 2002/08/07 | 610 | 622 | 605 | 619 | 7,530,000 |
| 2002/08/06 | 605 | 608 | 573 | 580 | 7,029,000 |
| 2002/08/05 | 615 | 630 | 608 | 613 | 3,988,000 |
| 2002/08/02 | 621 | 631 | 616 | 626 | 6,105,000 |
| 2002/08/01 | 643 | 644 | 625 | 635 | 5,295,000 |
| 2002/07/31 | 653 | 656 | 642 | 643 | 8,058,000 |
| 2002/07/30 | 654 | 666 | 641 | 650 | 11,693,000 |
| 2002/07/29 | 654 | 666 | 618 | 618 | 13,895,000 |
| 2002/07/26 | 693 | 693 | 637 | 647 | 16,797,000 |
| 2002/07/25 | 747 | 750 | 700 | 703 | 11,728,000 |
| 2002/07/24 | 755 | 760 | 727 | 727 | 5,112,000 |
| 2002/07/23 | 746 | 777 | 743 | 767 | 5,500,000 |
| 2002/07/22 | 740 | 768 | 739 | 761 | 4,875,000 |
| 2002/07/19 | 780 | 785 | 754 | 760 | 4,678,000 |
| 2002/07/18 | 773 | 806 | 770 | 800 | 9,060,000 |
| 2002/07/17 | 746 | 764 | 733 | 763 | 5,443,000 |
| 2002/07/16 | 760 | 777 | 750 | 752 | 4,405,000 |
| 2002/07/15 | 780 | 787 | 768 | 771 | 3,461,000 |
| 2002/07/12 | 800 | 801 | 769 | 793 | 7,109,000 |
| 2002/07/11 | 795 | 797 | 777 | 785 | 4,499,000 |
| 2002/07/10 | 830 | 838 | 817 | 817 | 3,366,000 |
| 2002/07/09 | 825 | 842 | 816 | 840 | 5,415,000 |
| 2002/07/08 | 840 | 840 | 809 | 809 | 4,606,000 |
| 2002/07/05 | 815 | 833 | 809 | 825 | 5,520,000 |
| 2002/07/04 | 825 | 833 | 810 | 818 | 6,803,000 |
| 2002/07/03 | 778 | 826 | 774 | 815 | 9,697,000 |
| 2002/07/02 | 760 | 784 | 759 | 783 | 6,331,000 |
| 2002/07/01 | 784 | 785 | 765 | 774 | 3,734,000 |
| 2002/06/28 | 751 | 780 | 745 | 777 | 7,245,000 |
| 2002/06/27 | 741 | 748 | 731 | 731 | 4,224,000 |
| 2002/06/26 | 732 | 732 | 710 | 715 | 7,832,000 |
| 2002/06/25 | 763 | 783 | 755 | 762 | 8,191,000 |
| 2002/06/24 | 712 | 767 | 712 | 763 | 7,440,000 |
| 2002/06/21 | 749 | 749 | 724 | 732 | 7,395,000 |
| 2002/06/20 | 752 | 775 | 734 | 769 | 11,622,000 |
| 2002/06/19 | 805 | 808 | 758 | 762 | 6,795,000 |
| 2002/06/18 | 815 | 837 | 814 | 824 | 7,432,000 |
| 2002/06/17 | 807 | 811 | 781 | 785 | 8,174,000 |
| 2002/06/14 | 833 | 843 | 814 | 822 | 12,788,000 |
| 2002/06/13 | 885 | 894 | 850 | 851 | 7,255,000 |
| 2002/06/12 | 904 | 907 | 883 | 890 | 3,384,000 |
| 2002/06/11 | 894 | 918 | 894 | 914 | 4,433,000 |
| 2002/06/10 | 909 | 909 | 878 | 880 | 4,834,000 |
| 2002/06/07 | 914 | 914 | 902 | 910 | 3,883,000 |
| 2002/06/06 | 939 | 940 | 923 | 930 | 7,152,000 |
| 2002/06/05 | 950 | 955 | 920 | 920 | 5,211,000 |
| 2002/06/04 | 940 | 949 | 929 | 936 | 5,402,000 |
| 2002/06/03 | 913 | 957 | 913 | 955 | 7,751,000 |
| 2002/05/31 | 912 | 927 | 908 | 913 | 16,431,000 |
| 2002/05/30 | 942 | 942 | 913 | 920 | 11,139,000 |
| 2002/05/29 | 931 | 957 | 920 | 948 | 6,961,000 |
| 2002/05/28 | 970 | 973 | 947 | 951 | 5,649,000 |
| 2002/05/27 | 980 | 998 | 976 | 976 | 7,262,000 |
| 2002/05/24 | 990 | 1,009 | 963 | 1,004 | 18,214,000 |
| 2002/05/23 | 980 | 993 | 964 | 990 | 15,794,000 |
| 2002/05/22 | 941 | 975 | 937 | 970 | 9,791,000 |
| 2002/05/21 | 958 | 967 | 932 | 941 | 10,444,000 |
| 2002/05/20 | 945 | 991 | 936 | 978 | 17,343,000 |
| 2002/05/17 | 898 | 932 | 896 | 927 | 13,187,000 |
| 2002/05/16 | 877 | 881 | 849 | 878 | 6,116,000 |
| 2002/05/15 | 834 | 868 | 834 | 867 | 6,958,000 |
| 2002/05/14 | 823 | 832 | 801 | 806 | 4,291,000 |
| 2002/05/13 | 818 | 819 | 798 | 813 | 5,720,000 |
| 2002/05/10 | 843 | 848 | 836 | 838 | 3,623,000 |
| 2002/05/09 | 873 | 883 | 854 | 865 | 4,373,000 |
| 2002/05/08 | 854 | 866 | 835 | 843 | 5,186,000 |
| 2002/05/07 | 885 | 889 | 855 | 868 | 4,273,000 |
| 2002/05/02 | 910 | 911 | 895 | 904 | 3,503,000 |
| 2002/05/01 | 900 | 915 | 896 | 915 | 5,116,000 |
| 2002/04/30 | 864 | 891 | 864 | 881 | 3,899,000 |
| 2002/04/26 | 900 | 900 | 865 | 881 | 3,791,000 |
| 2002/04/25 | 900 | 902 | 889 | 899 | 3,967,000 |
| 2002/04/24 | 897 | 903 | 885 | 892 | 4,663,000 |
| 2002/04/23 | 861 | 897 | 858 | 887 | 5,530,000 |
| 2002/04/22 | 872 | 879 | 864 | 868 | 2,487,000 |
| 2002/04/19 | 854 | 879 | 845 | 871 | 4,064,000 |
| 2002/04/18 | 850 | 862 | 844 | 859 | 3,744,000 |
| 2002/04/17 | 840 | 860 | 838 | 856 | 7,029,000 |
| 2002/04/16 | 816 | 831 | 811 | 828 | 3,030,000 |
| 2002/04/15 | 792 | 820 | 783 | 820 | 2,737,000 |
| 2002/04/12 | 807 | 812 | 778 | 788 | 3,391,000 |
| 2002/04/11 | 830 | 837 | 823 | 827 | 2,508,000 |
| 2002/04/10 | 810 | 829 | 805 | 825 | 3,034,000 |
| 2002/04/09 | 826 | 830 | 807 | 807 | 4,774,000 |
| 2002/04/08 | 819 | 831 | 809 | 831 | 4,704,000 |
| 2002/04/05 | 824 | 829 | 812 | 829 | 3,956,000 |
| 2002/04/04 | 815 | 829 | 805 | 822 | 4,852,000 |
| 2002/04/03 | 769 | 822 | 762 | 814 | 3,932,000 |
| 2002/04/02 | 751 | 790 | 745 | 789 | 2,774,000 |
| 2002/04/01 | 770 | 775 | 739 | 739 | 2,528,000 |
| 2002/03/29 | 784 | 793 | 767 | 768 | 2,348,000 |
| 2002/03/28 | 789 | 791 | 772 | 784 | 3,590,000 |
| 2002/03/27 | 764 | 793 | 762 | 779 | 4,626,000 |
| 2002/03/26 | 762 | 790 | 760 | 764 | 4,066,000 |
| 2002/03/25 | 800 | 805 | 772 | 780 | 3,808,000 |
| 2002/03/22 | 798 | 819 | 790 | 797 | 4,174,000 |
| 2002/03/20 | 841 | 842 | 803 | 806 | 3,785,000 |
| 2002/03/19 | 801 | 832 | 796 | 832 | 4,819,000 |
| 2002/03/18 | 820 | 828 | 790 | 796 | 5,799,000 |
| 2002/03/15 | 825 | 839 | 781 | 810 | 12,175,000 |
| 2002/03/14 | 810 | 829 | 793 | 815 | 10,548,000 |
| 2002/03/13 | 835 | 847 | 800 | 810 | 13,150,000 |
| 2002/03/12 | 913 | 915 | 865 | 875 | 6,572,000 |
| 2002/03/11 | 925 | 947 | 901 | 933 | 8,224,000 |
| 2002/03/08 | 875 | 909 | 865 | 898 | 12,055,000 |
| 2002/03/07 | 840 | 859 | 829 | 855 | 9,149,000 |
| 2002/03/06 | 845 | 853 | 818 | 818 | 7,766,000 |
| 2002/03/05 | 910 | 938 | 849 | 855 | 12,262,000 |
| 2002/03/04 | 850 | 890 | 846 | 890 | 7,613,000 |
| 2002/03/01 | 801 | 820 | 792 | 820 | 5,237,000 |
| 2002/02/28 | 789 | 835 | 781 | 811 | 14,075,000 |
| 2002/02/27 | 720 | 760 | 707 | 760 | 5,601,000 |
| 2002/02/26 | 745 | 745 | 711 | 714 | 6,720,000 |
| 2002/02/25 | 715 | 743 | 711 | 732 | 8,795,000 |
| 2002/02/22 | 687 | 700 | 674 | 699 | 6,069,000 |
| 2002/02/21 | 673 | 700 | 666 | 692 | 9,814,000 |
| 2002/02/20 | 643 | 675 | 633 | 663 | 6,452,000 |
| 2002/02/19 | 690 | 692 | 637 | 653 | 12,495,000 |
| 2002/02/18 | 688 | 705 | 682 | 694 | 6,584,000 |
| 2002/02/15 | 671 | 689 | 660 | 682 | 11,368,000 |
| 2002/02/14 | 659 | 678 | 647 | 650 | 6,156,000 |
| 2002/02/13 | 655 | 665 | 646 | 655 | 6,976,000 |
| 2002/02/12 | 655 | 676 | 651 | 660 | 10,002,000 |
| 2002/02/08 | 598 | 640 | 596 | 630 | 17,886,000 |
| 2002/02/07 | 547 | 594 | 540 | 578 | 10,439,000 |
| 2002/02/06 | 537 | 544 | 523 | 527 | 7,291,000 |
| 2002/02/05 | 528 | 539 | 512 | 527 | 10,000,000 |
| 2002/02/04 | 590 | 590 | 545 | 548 | 6,655,000 |
| 2002/02/01 | 617 | 617 | 580 | 585 | 4,879,000 |
| 2002/01/31 | 595 | 627 | 590 | 627 | 1,958,000 |
| 2002/01/30 | 584 | 597 | 579 | 597 | 4,902,000 |
| 2002/01/29 | 621 | 622 | 603 | 604 | 2,981,000 |
| 2002/01/28 | 622 | 634 | 608 | 626 | 3,712,000 |
| 2002/01/25 | 605 | 620 | 588 | 612 | 5,822,000 |
| 2002/01/24 | 600 | 606 | 587 | 595 | 4,262,000 |
| 2002/01/23 | 616 | 625 | 600 | 600 | 3,512,000 |
| 2002/01/22 | 642 | 646 | 620 | 623 | 5,435,000 |
| 2002/01/21 | 640 | 653 | 633 | 642 | 8,088,000 |
| 2002/01/18 | 610 | 632 | 610 | 630 | 10,705,000 |
| 2002/01/17 | 600 | 605 | 587 | 599 | 7,307,000 |
| 2002/01/16 | 602 | 615 | 602 | 610 | 8,272,000 |
| 2002/01/15 | 619 | 625 | 616 | 619 | 4,930,000 |
| 2002/01/11 | 656 | 668 | 633 | 635 | 5,304,000 |
| 2002/01/10 | 690 | 693 | 665 | 676 | 4,105,000 |
| 2002/01/09 | 695 | 705 | 695 | 705 | 2,471,000 |
| 2002/01/08 | 735 | 738 | 706 | 722 | 3,022,000 |
| 2002/01/07 | 725 | 745 | 725 | 745 | 3,299,000 |
| 2002/01/04 | 712 | 721 | 711 | 715 | 2,321,000 |