日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 737 740 733 740 1,960,000
2004/12/29 730 743 728 736 10,119,000
2004/12/28 712 727 712 726 4,952,000
2004/12/27 723 725 715 716 5,585,000
2004/12/24 709 722 708 722 6,594,000
2004/12/22 705 706 699 703 3,535,000
2004/12/21 694 705 693 698 4,714,000
2004/12/20 696 697 688 690 5,861,000
2004/12/17 687 699 684 698 5,311,000
2004/12/16 686 693 684 688 4,805,000
2004/12/15 696 702 695 696 3,055,000
2004/12/14 694 697 688 696 3,863,000
2004/12/13 699 701 687 690 4,300,000
2004/12/10 703 705 695 695 10,174,000
2004/12/09 716 718 697 713 5,396,000
2004/12/08 704 720 704 720 5,200,000
2004/12/07 715 721 710 711 3,062,000
2004/12/06 713 722 713 718 4,213,000
2004/12/03 720 722 713 717 4,036,000
2004/12/02 711 716 709 716 5,420,000
2004/12/01 694 704 691 701 6,264,000
2004/11/30 697 704 693 704 6,670,000
2004/11/29 682 705 674 704 9,954,000
2004/11/26 680 686 670 672 3,417,000
2004/11/25 684 687 674 680 4,970,000
2004/11/24 682 690 681 686 3,753,000
2004/11/22 688 689 677 682 6,742,000
2004/11/19 705 707 695 700 3,636,000
2004/11/18 709 712 699 699 5,580,000
2004/11/17 700 709 698 705 6,898,000
2004/11/16 710 717 708 709 7,039,000
2004/11/15 695 711 694 707 9,972,000
2004/11/12 676 686 675 685 6,273,000
2004/11/11 677 680 666 666 2,729,000
2004/11/10 678 678 666 673 3,765,000
2004/11/09 677 682 672 678 2,618,000
2004/11/08 682 682 677 679 2,510,000
2004/11/05 684 686 674 679 4,141,000
2004/11/04 691 692 675 677 8,464,000
2004/11/02 652 671 650 671 7,950,000
2004/11/01 647 649 640 642 4,219,000
2004/10/29 652 657 649 650 4,851,000
2004/10/28 660 665 656 665 7,572,000
2004/10/27 653 658 640 640 7,693,000
2004/10/26 652 654 644 645 6,363,000
2004/10/25 650 661 647 654 4,212,000
2004/10/22 666 676 664 670 3,481,000
2004/10/21 674 677 661 666 4,803,000
2004/10/20 674 676 670 672 3,533,000
2004/10/19 683 685 679 681 3,982,000
2004/10/18 683 684 675 679 3,519,000
2004/10/15 680 684 675 683 7,181,000
2004/10/14 695 695 683 686 5,192,000
2004/10/13 705 713 700 700 3,203,000
2004/10/12 712 717 704 705 3,769,000
2004/10/08 713 717 710 714 6,422,000
2004/10/07 735 735 722 723 3,457,000
2004/10/06 719 734 719 734 4,854,000
2004/10/05 726 730 724 729 3,974,000
2004/10/04 722 732 721 730 6,706,000
2004/10/01 693 714 693 714 4,423,000
2004/09/30 686 699 685 698 4,856,000
2004/09/29 688 692 676 676 3,848,000
2004/09/28 678 685 673 682 4,815,000
2004/09/27 688 690 676 688 4,939,000
2004/09/24 691 697 686 689 7,408,000
2004/09/22 718 721 703 711 5,451,000
2004/09/21 709 712 704 708 5,659,000
2004/09/17 708 712 701 706 5,694,000
2004/09/16 705 708 702 704 3,872,000
2004/09/15 728 728 713 713 4,178,000
2004/09/14 732 737 729 731 3,468,000
2004/09/13 726 732 723 732 3,555,000
2004/09/10 733 733 707 723 9,350,000
2004/09/09 742 745 732 732 5,370,000
2004/09/08 742 748 739 740 8,109,000
2004/09/07 726 733 725 732 6,013,000
2004/09/06 711 724 709 722 4,435,000
2004/09/03 718 724 708 709 3,988,000
2004/09/02 716 722 713 718 4,427,000
2004/09/01 720 721 708 713 6,079,000
2004/08/31 718 724 709 710 7,624,000
2004/08/30 734 734 722 728 5,287,000
2004/08/27 731 737 726 735 5,176,000
2004/08/26 739 751 736 738 15,423,000
2004/08/25 700 729 695 722 9,881,000
2004/08/24 706 711 692 700 6,797,000
2004/08/23 712 719 707 707 4,820,000
2004/08/20 709 714 701 705 7,418,000
2004/08/19 689 711 688 708 8,153,000
2004/08/18 688 690 673 676 6,226,000
2004/08/17 695 699 689 692 5,880,000
2004/08/16 701 703 672 686 8,815,000
2004/08/13 710 714 704 707 7,499,000
2004/08/12 725 738 719 724 4,559,000
2004/08/11 734 745 731 735 5,407,000
2004/08/10 718 735 714 726 4,359,000
2004/08/09 713 720 707 720 7,331,000
2004/08/06 730 737 727 733 4,675,000
2004/08/05 739 755 739 748 7,244,000
2004/08/04 734 742 718 736 6,977,000
2004/08/03 746 752 734 739 4,962,000
2004/08/02 739 760 735 746 5,845,000
2004/07/30 736 746 731 731 8,982,000
2004/07/29 747 747 730 734 5,587,000
2004/07/28 752 755 743 750 3,216,000
2004/07/27 750 755 738 742 4,467,000
2004/07/26 747 751 737 746 4,477,000
2004/07/23 770 773 753 762 5,244,000
2004/07/22 761 781 761 773 5,071,000
2004/07/21 789 792 781 781 6,878,000
2004/07/20 779 785 770 780 10,915,000
2004/07/16 760 778 744 778 10,269,000
2004/07/15 757 763 747 760 13,956,000
2004/07/14 784 784 740 743 10,296,000
2004/07/13 744 755 736 754 6,318,000
2004/07/12 741 758 739 750 9,506,000
2004/07/09 714 730 714 725 6,670,000
2004/07/08 725 730 715 716 6,361,000
2004/07/07 717 732 713 725 8,842,000
2004/07/06 741 750 732 737 6,391,000
2004/07/05 746 751 741 746 3,826,000
2004/07/02 752 755 746 753 6,868,000
2004/07/01 791 792 767 770 10,298,000
2004/06/30 797 798 779 784 5,566,000
2004/06/29 780 799 775 797 7,366,000
2004/06/28 783 787 775 784 6,519,000
2004/06/25 782 785 771 784 5,660,000
2004/06/24 776 784 765 780 12,074,000
2004/06/23 795 799 772 776 8,344,000
2004/06/22 804 808 794 799 6,908,000
2004/06/21 805 821 805 815 7,274,000
2004/06/18 820 821 799 799 6,901,000
2004/06/17 822 826 818 824 9,069,000
2004/06/16 809 822 805 821 9,941,000
2004/06/15 799 801 784 792 6,360,000
2004/06/14 814 817 796 796 4,069,000
2004/06/11 820 824 814 820 16,156,000
2004/06/10 793 814 788 813 8,550,000
2004/06/09 797 811 788 803 16,928,000
2004/06/08 791 793 778 787 8,440,000
2004/06/07 738 780 735 777 9,323,000
2004/06/04 743 745 721 728 7,359,000
2004/06/03 756 761 733 740 8,881,000
2004/06/02 777 777 754 755 3,961,000
2004/06/01 769 783 766 780 4,083,000
2004/05/31 772 775 758 774 3,615,000
2004/05/28 769 784 764 772 5,221,000
2004/05/27 770 774 756 760 5,628,000
2004/05/26 778 781 760 770 5,823,000
2004/05/25 774 780 761 763 6,306,000
2004/05/24 772 788 771 777 4,529,000
2004/05/21 767 780 762 775 5,887,000
2004/05/20 769 793 752 761 13,209,000
2004/05/19 731 766 731 759 12,389,000
2004/05/18 700 728 697 726 7,910,000
2004/05/17 718 720 683 693 10,800,000
2004/05/14 737 742 713 723 10,190,000
2004/05/13 748 749 724 727 7,553,000
2004/05/12 743 762 735 757 16,810,000
2004/05/11 741 750 715 723 15,183,000
2004/05/10 780 782 739 739 13,510,000
2004/05/07 800 821 792 800 9,333,000
2004/05/06 840 843 808 811 9,034,000
2004/04/30 837 838 827 830 9,322,000
2004/04/28 862 870 854 865 7,711,000
2004/04/27 856 858 841 851 5,576,000
2004/04/26 877 877 862 866 3,903,000
2004/04/23 860 868 844 868 9,486,000
2004/04/22 885 887 849 850 9,529,000
2004/04/21 865 884 861 875 8,857,000
2004/04/20 839 870 829 863 10,709,000
2004/04/19 854 855 818 829 9,618,000
2004/04/16 865 878 845 853 9,389,000
2004/04/15 900 913 864 866 11,414,000
2004/04/14 895 908 891 895 10,900,000
2004/04/13 910 925 903 905 14,267,000
2004/04/12 875 900 875 899 6,982,000
2004/04/09 884 892 869 877 10,208,000
2004/04/08 907 912 897 904 14,551,000
2004/04/07 906 933 896 917 26,287,000
2004/04/06 882 909 870 908 21,235,000
2004/04/05 868 875 861 872 9,377,000
2004/04/02 865 869 848 858 10,346,000
2004/04/01 865 866 849 855 8,278,000
2004/03/31 844 856 834 850 6,038,000
2004/03/30 870 873 835 847 7,152,000
2004/03/29 864 871 850 862 10,513,000
2004/03/26 861 867 850 859 8,809,000
2004/03/25 850 855 840 850 9,535,000
2004/03/24 817 839 807 837 8,925,000
2004/03/23 795 822 790 820 9,279,000
2004/03/22 807 817 801 810 6,641,000
2004/03/19 805 827 803 817 13,795,000
2004/03/18 844 850 813 813 12,490,000
2004/03/17 829 834 825 833 9,125,000
2004/03/16 793 835 792 815 13,688,000
2004/03/15 797 803 792 800 8,326,000
2004/03/12 782 792 770 777 12,330,000
2004/03/11 781 803 780 800 7,642,000
2004/03/10 796 807 788 801 9,543,000
2004/03/09 787 805 781 805 9,540,000
2004/03/08 804 808 794 794 10,725,000
2004/03/05 800 808 780 802 16,609,000
2004/03/04 779 795 775 791 13,140,000
2004/03/03 778 785 769 779 13,207,000
2004/03/02 783 784 764 778 15,140,000
2004/03/01 750 771 749 764 21,889,000
2004/02/27 697 734 696 734 22,599,000
2004/02/26 684 692 677 691 7,218,000
2004/02/25 683 690 676 680 9,071,000
2004/02/24 701 707 689 689 5,517,000
2004/02/23 703 716 703 711 4,903,000
2004/02/20 704 708 698 702 4,719,000
2004/02/19 714 717 689 694 8,059,000
2004/02/18 729 730 704 704 8,854,000
2004/02/17 708 722 700 722 7,400,000
2004/02/16 700 722 699 718 10,861,000
2004/02/13 679 696 676 694 9,862,000
2004/02/12 682 685 672 674 11,048,000
2004/02/10 667 675 653 662 10,392,000
2004/02/09 699 701 667 670 10,753,000
2004/02/06 685 698 681 689 6,284,000
2004/02/05 675 694 672 680 9,090,000
2004/02/04 702 705 679 685 8,847,000
2004/02/03 718 720 698 706 9,595,000
2004/02/02 731 735 720 721 5,300,000
2004/01/30 741 750 725 744 7,578,000
2004/01/29 754 761 744 751 6,546,000
2004/01/28 760 778 757 768 9,678,000
2004/01/27 771 780 761 764 10,484,000
2004/01/26 760 768 747 756 5,904,000
2004/01/23 756 783 755 777 4,423,000
2004/01/22 780 781 756 766 7,214,000
2004/01/21 771 788 766 774 8,231,000
2004/01/20 775 796 760 780 18,281,000
2004/01/19 741 775 738 773 20,410,000
2004/01/16 715 734 710 729 5,777,000
2004/01/15 724 729 706 709 4,212,000
2004/01/14 714 730 711 724 4,106,000
2004/01/13 736 736 715 718 5,801,000
2004/01/09 739 743 729 729 9,335,000
2004/01/08 715 734 715 727 6,390,000
2004/01/07 716 727 705 713 4,837,000
2004/01/06 748 748 717 720 7,204,000
2004/01/05 740 743 731 735 5,195,000

このページの先頭へ