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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,364 | 1,370 | 1,329 | 1,337 | 5,371,000 |
| 2005/12/29 | 1,370 | 1,377 | 1,345 | 1,351 | 11,674,000 |
| 2005/12/28 | 1,339 | 1,372 | 1,330 | 1,370 | 7,584,000 |
| 2005/12/27 | 1,341 | 1,351 | 1,332 | 1,344 | 13,145,000 |
| 2005/12/26 | 1,316 | 1,379 | 1,315 | 1,375 | 14,469,000 |
| 2005/12/22 | 1,318 | 1,318 | 1,280 | 1,309 | 10,509,000 |
| 2005/12/21 | 1,297 | 1,303 | 1,287 | 1,300 | 16,346,000 |
| 2005/12/20 | 1,230 | 1,274 | 1,226 | 1,270 | 8,299,000 |
| 2005/12/19 | 1,234 | 1,239 | 1,215 | 1,233 | 6,025,000 |
| 2005/12/16 | 1,232 | 1,267 | 1,223 | 1,239 | 8,815,000 |
| 2005/12/15 | 1,251 | 1,283 | 1,222 | 1,229 | 15,141,000 |
| 2005/12/14 | 1,299 | 1,308 | 1,273 | 1,288 | 12,297,000 |
| 2005/12/13 | 1,285 | 1,295 | 1,271 | 1,291 | 9,318,000 |
| 2005/12/12 | 1,283 | 1,300 | 1,280 | 1,300 | 11,758,000 |
| 2005/12/09 | 1,222 | 1,263 | 1,221 | 1,263 | 18,510,000 |
| 2005/12/08 | 1,261 | 1,268 | 1,202 | 1,221 | 17,345,000 |
| 2005/12/07 | 1,290 | 1,296 | 1,260 | 1,262 | 11,875,000 |
| 2005/12/06 | 1,279 | 1,298 | 1,256 | 1,271 | 17,585,000 |
| 2005/12/05 | 1,242 | 1,286 | 1,234 | 1,276 | 18,102,000 |
| 2005/12/02 | 1,200 | 1,247 | 1,193 | 1,240 | 20,664,000 |
| 2005/12/01 | 1,160 | 1,183 | 1,144 | 1,180 | 11,507,000 |
| 2005/11/30 | 1,189 | 1,194 | 1,169 | 1,169 | 7,260,000 |
| 2005/11/29 | 1,195 | 1,206 | 1,175 | 1,178 | 12,144,000 |
| 2005/11/28 | 1,197 | 1,216 | 1,188 | 1,215 | 14,016,000 |
| 2005/11/25 | 1,121 | 1,185 | 1,119 | 1,177 | 13,638,000 |
| 2005/11/24 | 1,154 | 1,165 | 1,118 | 1,119 | 7,000,000 |
| 2005/11/22 | 1,133 | 1,152 | 1,130 | 1,140 | 11,956,000 |
| 2005/11/21 | 1,172 | 1,173 | 1,121 | 1,134 | 11,481,000 |
| 2005/11/18 | 1,157 | 1,188 | 1,154 | 1,165 | 19,784,000 |
| 2005/11/17 | 1,089 | 1,158 | 1,083 | 1,151 | 23,457,000 |
| 2005/11/16 | 1,055 | 1,087 | 1,034 | 1,084 | 16,632,000 |
| 2005/11/15 | 1,040 | 1,067 | 1,035 | 1,061 | 11,475,000 |
| 2005/11/14 | 1,086 | 1,088 | 1,045 | 1,049 | 19,349,000 |
| 2005/11/11 | 1,023 | 1,071 | 1,020 | 1,064 | 25,566,000 |
| 2005/11/10 | 1,000 | 1,017 | 971 | 993 | 12,880,000 |
| 2005/11/09 | 1,027 | 1,029 | 1,003 | 1,015 | 11,615,000 |
| 2005/11/08 | 1,043 | 1,044 | 1,035 | 1,037 | 10,077,000 |
| 2005/11/07 | 1,029 | 1,033 | 1,010 | 1,028 | 13,054,000 |
| 2005/11/04 | 1,005 | 1,019 | 1,001 | 1,015 | 18,162,000 |
| 2005/11/02 | 978 | 994 | 958 | 965 | 18,412,000 |
| 2005/11/01 | 959 | 978 | 951 | 973 | 10,175,000 |
| 2005/10/31 | 949 | 949 | 933 | 949 | 12,968,000 |
| 2005/10/28 | 920 | 925 | 892 | 925 | 11,687,000 |
| 2005/10/27 | 911 | 930 | 910 | 927 | 12,660,000 |
| 2005/10/26 | 889 | 908 | 886 | 908 | 14,572,000 |
| 2005/10/25 | 879 | 889 | 877 | 889 | 12,999,000 |
| 2005/10/24 | 865 | 875 | 858 | 866 | 8,882,000 |
| 2005/10/21 | 830 | 866 | 818 | 855 | 15,561,000 |
| 2005/10/20 | 835 | 839 | 827 | 830 | 6,627,000 |
| 2005/10/19 | 838 | 838 | 815 | 828 | 10,893,000 |
| 2005/10/18 | 841 | 852 | 841 | 847 | 4,035,000 |
| 2005/10/17 | 858 | 859 | 844 | 845 | 4,947,000 |
| 2005/10/14 | 872 | 872 | 838 | 852 | 11,807,000 |
| 2005/10/13 | 860 | 868 | 851 | 862 | 10,487,000 |
| 2005/10/12 | 866 | 879 | 861 | 870 | 11,975,000 |
| 2005/10/11 | 826 | 857 | 825 | 856 | 8,641,000 |
| 2005/10/07 | 810 | 834 | 810 | 821 | 11,077,000 |
| 2005/10/06 | 818 | 826 | 816 | 820 | 9,816,000 |
| 2005/10/05 | 862 | 866 | 845 | 848 | 8,130,000 |
| 2005/10/04 | 880 | 881 | 860 | 865 | 7,354,000 |
| 2005/10/03 | 888 | 889 | 860 | 870 | 7,049,000 |
| 2005/09/30 | 894 | 899 | 881 | 887 | 10,165,000 |
| 2005/09/29 | 891 | 904 | 880 | 893 | 13,842,000 |
| 2005/09/28 | 857 | 883 | 851 | 883 | 12,975,000 |
| 2005/09/27 | 848 | 871 | 844 | 855 | 16,559,000 |
| 2005/09/26 | 829 | 843 | 827 | 841 | 11,414,000 |
| 2005/09/22 | 819 | 821 | 809 | 821 | 14,149,000 |
| 2005/09/21 | 838 | 846 | 832 | 839 | 13,464,000 |
| 2005/09/20 | 813 | 831 | 809 | 828 | 11,324,000 |
| 2005/09/16 | 792 | 808 | 787 | 803 | 11,452,000 |
| 2005/09/15 | 785 | 795 | 781 | 792 | 9,698,000 |
| 2005/09/14 | 777 | 783 | 776 | 781 | 7,245,000 |
| 2005/09/13 | 765 | 791 | 761 | 785 | 17,485,000 |
| 2005/09/12 | 755 | 763 | 753 | 761 | 10,901,000 |
| 2005/09/09 | 737 | 738 | 727 | 735 | 11,933,000 |
| 2005/09/08 | 732 | 735 | 725 | 735 | 4,754,000 |
| 2005/09/07 | 741 | 746 | 732 | 733 | 4,828,000 |
| 2005/09/06 | 741 | 749 | 733 | 738 | 5,481,000 |
| 2005/09/05 | 745 | 746 | 739 | 739 | 4,008,000 |
| 2005/09/02 | 760 | 760 | 741 | 743 | 6,991,000 |
| 2005/09/01 | 762 | 765 | 751 | 756 | 7,840,000 |
| 2005/08/31 | 746 | 749 | 742 | 749 | 5,768,000 |
| 2005/08/30 | 737 | 749 | 737 | 749 | 11,035,000 |
| 2005/08/29 | 729 | 730 | 717 | 727 | 6,434,000 |
| 2005/08/26 | 741 | 742 | 732 | 736 | 2,801,000 |
| 2005/08/25 | 746 | 748 | 733 | 733 | 8,614,000 |
| 2005/08/24 | 735 | 749 | 734 | 747 | 10,353,000 |
| 2005/08/23 | 737 | 748 | 735 | 744 | 10,626,000 |
| 2005/08/22 | 720 | 743 | 717 | 738 | 12,820,000 |
| 2005/08/19 | 718 | 720 | 709 | 713 | 5,760,000 |
| 2005/08/18 | 725 | 732 | 718 | 718 | 3,392,000 |
| 2005/08/17 | 719 | 736 | 714 | 725 | 7,301,000 |
| 2005/08/16 | 732 | 733 | 715 | 720 | 6,170,000 |
| 2005/08/15 | 722 | 731 | 720 | 731 | 7,445,000 |
| 2005/08/12 | 723 | 726 | 717 | 723 | 9,122,000 |
| 2005/08/11 | 724 | 731 | 718 | 722 | 14,995,000 |
| 2005/08/10 | 675 | 712 | 674 | 711 | 17,741,000 |
| 2005/08/09 | 666 | 674 | 662 | 667 | 5,187,000 |
| 2005/08/08 | 663 | 669 | 657 | 666 | 5,899,000 |
| 2005/08/05 | 676 | 678 | 668 | 672 | 7,195,000 |
| 2005/08/04 | 667 | 680 | 666 | 677 | 13,134,000 |
| 2005/08/03 | 651 | 664 | 650 | 663 | 9,806,000 |
| 2005/08/02 | 652 | 655 | 646 | 649 | 4,355,000 |
| 2005/08/01 | 659 | 660 | 651 | 652 | 4,757,000 |
| 2005/07/29 | 660 | 661 | 657 | 660 | 2,956,000 |
| 2005/07/28 | 660 | 660 | 654 | 656 | 3,661,000 |
| 2005/07/27 | 655 | 658 | 654 | 654 | 3,124,000 |
| 2005/07/26 | 652 | 655 | 650 | 650 | 4,423,000 |
| 2005/07/25 | 662 | 665 | 654 | 655 | 5,987,000 |
| 2005/07/22 | 667 | 668 | 660 | 666 | 5,436,000 |
| 2005/07/21 | 673 | 674 | 668 | 668 | 4,916,000 |
| 2005/07/20 | 670 | 679 | 669 | 673 | 4,828,000 |
| 2005/07/19 | 665 | 670 | 664 | 668 | 4,486,000 |
| 2005/07/15 | 678 | 679 | 672 | 672 | 2,747,000 |
| 2005/07/14 | 673 | 679 | 671 | 675 | 5,714,000 |
| 2005/07/13 | 667 | 669 | 665 | 667 | 2,075,000 |
| 2005/07/12 | 676 | 676 | 666 | 666 | 4,778,000 |
| 2005/07/11 | 670 | 671 | 667 | 670 | 3,116,000 |
| 2005/07/08 | 664 | 671 | 662 | 663 | 5,909,000 |
| 2005/07/07 | 671 | 672 | 665 | 668 | 4,886,000 |
| 2005/07/06 | 675 | 680 | 670 | 673 | 5,431,000 |
| 2005/07/05 | 677 | 678 | 670 | 672 | 6,422,000 |
| 2005/07/04 | 684 | 684 | 680 | 682 | 3,705,000 |
| 2005/07/01 | 687 | 688 | 682 | 685 | 8,986,000 |
| 2005/06/30 | 687 | 691 | 686 | 686 | 3,717,000 |
| 2005/06/29 | 692 | 698 | 691 | 693 | 6,481,000 |
| 2005/06/28 | 682 | 693 | 681 | 688 | 4,170,000 |
| 2005/06/27 | 689 | 691 | 683 | 685 | 3,098,000 |
| 2005/06/24 | 690 | 698 | 690 | 694 | 3,820,000 |
| 2005/06/23 | 695 | 700 | 693 | 700 | 4,129,000 |
| 2005/06/22 | 688 | 695 | 683 | 693 | 4,661,000 |
| 2005/06/21 | 689 | 696 | 688 | 691 | 4,030,000 |
| 2005/06/20 | 690 | 692 | 687 | 688 | 3,691,000 |
| 2005/06/17 | 689 | 693 | 687 | 693 | 4,710,000 |
| 2005/06/16 | 683 | 691 | 681 | 686 | 7,306,000 |
| 2005/06/15 | 678 | 685 | 675 | 681 | 5,212,000 |
| 2005/06/14 | 679 | 680 | 674 | 675 | 1,740,000 |
| 2005/06/13 | 674 | 681 | 674 | 678 | 2,667,000 |
| 2005/06/10 | 675 | 679 | 670 | 677 | 7,992,000 |
| 2005/06/09 | 672 | 672 | 663 | 666 | 3,675,000 |
| 2005/06/08 | 673 | 676 | 668 | 671 | 4,865,000 |
| 2005/06/07 | 674 | 675 | 669 | 673 | 2,682,000 |
| 2005/06/06 | 678 | 678 | 670 | 673 | 3,475,000 |
| 2005/06/03 | 675 | 681 | 673 | 679 | 2,850,000 |
| 2005/06/02 | 682 | 683 | 672 | 673 | 5,017,000 |
| 2005/06/01 | 680 | 684 | 675 | 680 | 6,072,000 |
| 2005/05/31 | 681 | 690 | 679 | 690 | 4,833,000 |
| 2005/05/30 | 672 | 684 | 671 | 681 | 5,062,000 |
| 2005/05/27 | 662 | 671 | 661 | 670 | 5,091,000 |
| 2005/05/26 | 665 | 666 | 653 | 656 | 6,187,000 |
| 2005/05/25 | 670 | 672 | 661 | 668 | 4,781,000 |
| 2005/05/24 | 672 | 674 | 667 | 667 | 3,569,000 |
| 2005/05/23 | 665 | 672 | 661 | 672 | 4,399,000 |
| 2005/05/20 | 671 | 672 | 662 | 665 | 5,759,000 |
| 2005/05/19 | 660 | 677 | 659 | 670 | 9,747,000 |
| 2005/05/18 | 642 | 654 | 641 | 648 | 4,172,000 |
| 2005/05/17 | 662 | 666 | 643 | 645 | 5,354,000 |
| 2005/05/16 | 658 | 663 | 654 | 656 | 2,665,000 |
| 2005/05/13 | 664 | 668 | 658 | 658 | 5,922,000 |
| 2005/05/12 | 670 | 676 | 660 | 660 | 6,444,000 |
| 2005/05/11 | 673 | 675 | 666 | 673 | 3,921,000 |
| 2005/05/10 | 683 | 683 | 674 | 675 | 2,650,000 |
| 2005/05/09 | 678 | 680 | 672 | 679 | 3,794,000 |
| 2005/05/06 | 677 | 683 | 675 | 678 | 4,405,000 |
| 2005/05/02 | 666 | 676 | 661 | 673 | 4,385,000 |
| 2005/04/28 | 660 | 665 | 654 | 665 | 5,126,000 |
| 2005/04/27 | 658 | 663 | 655 | 659 | 3,961,000 |
| 2005/04/26 | 670 | 673 | 660 | 663 | 3,598,000 |
| 2005/04/25 | 666 | 670 | 662 | 666 | 2,889,000 |
| 2005/04/22 | 671 | 672 | 662 | 665 | 6,272,000 |
| 2005/04/21 | 655 | 661 | 650 | 659 | 8,766,000 |
| 2005/04/20 | 685 | 685 | 668 | 669 | 4,976,000 |
| 2005/04/19 | 672 | 677 | 668 | 675 | 5,170,000 |
| 2005/04/18 | 670 | 679 | 660 | 663 | 9,291,000 |
| 2005/04/15 | 699 | 702 | 690 | 690 | 7,164,000 |
| 2005/04/14 | 695 | 711 | 693 | 709 | 6,047,000 |
| 2005/04/13 | 705 | 708 | 698 | 699 | 5,407,000 |
| 2005/04/12 | 708 | 713 | 702 | 702 | 4,317,000 |
| 2005/04/11 | 718 | 720 | 711 | 711 | 3,975,000 |
| 2005/04/08 | 716 | 726 | 716 | 725 | 6,870,000 |
| 2005/04/07 | 716 | 717 | 710 | 712 | 2,826,000 |
| 2005/04/06 | 714 | 721 | 710 | 713 | 4,068,000 |
| 2005/04/05 | 709 | 717 | 708 | 711 | 3,765,000 |
| 2005/04/04 | 710 | 711 | 705 | 705 | 4,260,000 |
| 2005/04/01 | 707 | 716 | 704 | 715 | 4,955,000 |
| 2005/03/31 | 706 | 708 | 701 | 706 | 3,882,000 |
| 2005/03/30 | 701 | 710 | 694 | 698 | 4,808,000 |
| 2005/03/29 | 725 | 725 | 705 | 708 | 3,642,000 |
| 2005/03/28 | 718 | 724 | 716 | 718 | 3,392,000 |
| 2005/03/25 | 728 | 735 | 719 | 720 | 5,381,000 |
| 2005/03/24 | 729 | 734 | 723 | 724 | 3,415,000 |
| 2005/03/23 | 737 | 738 | 728 | 729 | 4,933,000 |
| 2005/03/22 | 745 | 748 | 740 | 740 | 4,700,000 |
| 2005/03/18 | 732 | 744 | 731 | 744 | 3,795,000 |
| 2005/03/17 | 726 | 736 | 726 | 730 | 4,283,000 |
| 2005/03/16 | 731 | 739 | 726 | 733 | 4,690,000 |
| 2005/03/15 | 742 | 746 | 734 | 734 | 5,556,000 |
| 2005/03/14 | 749 | 749 | 742 | 742 | 4,520,000 |
| 2005/03/11 | 740 | 748 | 738 | 742 | 11,522,000 |
| 2005/03/10 | 736 | 741 | 728 | 728 | 6,698,000 |
| 2005/03/09 | 721 | 740 | 721 | 740 | 6,843,000 |
| 2005/03/08 | 728 | 729 | 715 | 723 | 5,464,000 |
| 2005/03/07 | 731 | 737 | 728 | 732 | 7,022,000 |
| 2005/03/04 | 719 | 734 | 714 | 732 | 6,522,000 |
| 2005/03/03 | 721 | 725 | 718 | 719 | 5,057,000 |
| 2005/03/02 | 712 | 727 | 710 | 718 | 12,305,000 |
| 2005/03/01 | 713 | 713 | 703 | 708 | 6,138,000 |
| 2005/02/28 | 715 | 716 | 711 | 713 | 2,611,000 |
| 2005/02/25 | 702 | 710 | 702 | 706 | 3,716,000 |
| 2005/02/24 | 700 | 701 | 692 | 699 | 6,549,000 |
| 2005/02/23 | 702 | 705 | 698 | 699 | 5,241,000 |
| 2005/02/22 | 709 | 713 | 703 | 707 | 7,488,000 |
| 2005/02/21 | 721 | 724 | 709 | 713 | 9,368,000 |
| 2005/02/18 | 709 | 727 | 707 | 727 | 6,577,000 |
| 2005/02/17 | 713 | 721 | 709 | 710 | 5,344,000 |
| 2005/02/16 | 719 | 727 | 713 | 717 | 5,764,000 |
| 2005/02/15 | 730 | 733 | 722 | 723 | 5,497,000 |
| 2005/02/14 | 749 | 754 | 726 | 734 | 18,337,000 |
| 2005/02/10 | 733 | 746 | 729 | 740 | 32,147,000 |
| 2005/02/09 | 684 | 703 | 684 | 703 | 7,779,000 |
| 2005/02/08 | 687 | 688 | 682 | 682 | 4,967,000 |
| 2005/02/07 | 686 | 690 | 681 | 688 | 5,054,000 |
| 2005/02/04 | 687 | 689 | 678 | 685 | 5,678,000 |
| 2005/02/03 | 694 | 695 | 687 | 694 | 3,677,000 |
| 2005/02/02 | 693 | 696 | 688 | 691 | 4,220,000 |
| 2005/02/01 | 698 | 699 | 686 | 689 | 5,250,000 |
| 2005/01/31 | 693 | 704 | 691 | 702 | 3,681,000 |
| 2005/01/28 | 699 | 701 | 691 | 695 | 3,634,000 |
| 2005/01/27 | 704 | 706 | 696 | 698 | 3,794,000 |
| 2005/01/26 | 694 | 702 | 693 | 702 | 5,641,000 |
| 2005/01/25 | 691 | 694 | 686 | 686 | 5,205,000 |
| 2005/01/24 | 690 | 698 | 689 | 698 | 4,004,000 |
| 2005/01/21 | 694 | 699 | 688 | 692 | 5,877,000 |
| 2005/01/20 | 700 | 704 | 697 | 700 | 5,032,000 |
| 2005/01/19 | 716 | 717 | 706 | 707 | 3,819,000 |
| 2005/01/18 | 719 | 721 | 709 | 713 | 5,505,000 |
| 2005/01/17 | 721 | 724 | 718 | 722 | 6,194,000 |
| 2005/01/14 | 717 | 723 | 711 | 718 | 9,973,000 |
| 2005/01/13 | 738 | 741 | 724 | 732 | 6,126,000 |
| 2005/01/12 | 736 | 744 | 734 | 737 | 5,737,000 |
| 2005/01/11 | 730 | 737 | 730 | 735 | 2,351,000 |
| 2005/01/07 | 736 | 737 | 726 | 726 | 3,253,000 |
| 2005/01/06 | 721 | 738 | 720 | 736 | 4,848,000 |
| 2005/01/05 | 732 | 734 | 724 | 725 | 5,686,000 |
| 2005/01/04 | 741 | 744 | 735 | 742 | 2,745,000 |