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 |
|---|---|---|---|---|---|
| 2008/12/30 | 527 | 532 | 522 | 526 | 2,710,000 |
| 2008/12/29 | 526 | 532 | 518 | 532 | 3,669,000 |
| 2008/12/26 | 532 | 540 | 524 | 536 | 3,094,000 |
| 2008/12/25 | 530 | 534 | 519 | 526 | 2,820,000 |
| 2008/12/24 | 524 | 538 | 518 | 526 | 7,759,000 |
| 2008/12/22 | 500 | 535 | 500 | 526 | 9,321,000 |
| 2008/12/19 | 483 | 525 | 481 | 510 | 17,678,000 |
| 2008/12/18 | 457 | 484 | 452 | 473 | 11,349,000 |
| 2008/12/17 | 482 | 483 | 445 | 456 | 9,141,000 |
| 2008/12/16 | 485 | 492 | 465 | 468 | 9,373,000 |
| 2008/12/15 | 475 | 498 | 474 | 495 | 7,344,000 |
| 2008/12/12 | 481 | 488 | 457 | 470 | 13,607,000 |
| 2008/12/11 | 489 | 507 | 477 | 506 | 11,509,000 |
| 2008/12/10 | 484 | 489 | 462 | 484 | 14,631,000 |
| 2008/12/09 | 479 | 501 | 477 | 494 | 13,438,000 |
| 2008/12/08 | 456 | 469 | 442 | 464 | 12,751,000 |
| 2008/12/05 | 443 | 471 | 426 | 461 | 24,162,000 |
| 2008/12/04 | 463 | 466 | 428 | 428 | 9,058,000 |
| 2008/12/03 | 466 | 471 | 452 | 458 | 7,338,000 |
| 2008/12/02 | 467 | 480 | 453 | 458 | 10,537,000 |
| 2008/12/01 | 493 | 501 | 482 | 497 | 6,948,000 |
| 2008/11/28 | 481 | 496 | 474 | 489 | 6,988,000 |
| 2008/11/27 | 461 | 483 | 460 | 473 | 7,498,000 |
| 2008/11/26 | 453 | 460 | 443 | 445 | 7,936,000 |
| 2008/11/25 | 454 | 468 | 441 | 468 | 13,385,000 |
| 2008/11/21 | 372 | 432 | 368 | 429 | 19,775,000 |
| 2008/11/20 | 430 | 430 | 387 | 397 | 11,966,000 |
| 2008/11/19 | 453 | 456 | 430 | 440 | 8,450,000 |
| 2008/11/18 | 471 | 472 | 449 | 452 | 14,296,000 |
| 2008/11/17 | 498 | 511 | 474 | 486 | 9,862,000 |
| 2008/11/14 | 546 | 549 | 497 | 506 | 10,871,000 |
| 2008/11/13 | 524 | 532 | 505 | 518 | 8,533,000 |
| 2008/11/12 | 575 | 580 | 555 | 564 | 8,414,000 |
| 2008/11/11 | 576 | 601 | 572 | 591 | 9,747,000 |
| 2008/11/10 | 588 | 589 | 570 | 579 | 8,895,000 |
| 2008/11/07 | 530 | 560 | 530 | 549 | 12,867,000 |
| 2008/11/06 | 600 | 603 | 570 | 580 | 7,335,000 |
| 2008/11/05 | 622 | 651 | 599 | 650 | 11,886,000 |
| 2008/11/04 | 599 | 603 | 572 | 587 | 8,924,000 |
| 2008/10/31 | 550 | 598 | 536 | 539 | 12,680,000 |
| 2008/10/30 | 486 | 551 | 486 | 551 | 12,184,000 |
| 2008/10/29 | 526 | 528 | 444 | 471 | 21,382,000 |
| 2008/10/28 | 515 | 526 | 475 | 485 | 16,402,000 |
| 2008/10/27 | 562 | 602 | 503 | 515 | 11,505,000 |
| 2008/10/24 | 630 | 633 | 573 | 582 | 8,783,000 |
| 2008/10/23 | 640 | 669 | 626 | 662 | 9,559,000 |
| 2008/10/22 | 709 | 714 | 672 | 678 | 8,858,000 |
| 2008/10/21 | 725 | 741 | 714 | 739 | 10,236,000 |
| 2008/10/20 | 700 | 717 | 693 | 708 | 9,629,000 |
| 2008/10/17 | 685 | 692 | 662 | 680 | 9,823,000 |
| 2008/10/16 | 663 | 693 | 655 | 662 | 13,829,000 |
| 2008/10/15 | 694 | 743 | 688 | 723 | 11,465,000 |
| 2008/10/14 | 685 | 715 | 685 | 715 | 8,063,000 |
| 2008/10/10 | 588 | 648 | 583 | 615 | 16,995,000 |
| 2008/10/09 | 618 | 666 | 605 | 648 | 16,211,000 |
| 2008/10/08 | 629 | 646 | 616 | 628 | 13,710,000 |
| 2008/10/07 | 637 | 684 | 622 | 669 | 10,293,000 |
| 2008/10/06 | 726 | 726 | 678 | 686 | 8,665,000 |
| 2008/10/03 | 732 | 754 | 720 | 736 | 8,271,000 |
| 2008/10/02 | 769 | 776 | 725 | 732 | 9,862,000 |
| 2008/10/01 | 763 | 769 | 753 | 763 | 9,844,000 |
| 2008/09/30 | 703 | 757 | 700 | 738 | 9,549,000 |
| 2008/09/29 | 775 | 794 | 770 | 770 | 7,380,000 |
| 2008/09/26 | 800 | 809 | 765 | 785 | 6,482,000 |
| 2008/09/25 | 794 | 812 | 783 | 801 | 8,456,000 |
| 2008/09/24 | 785 | 810 | 769 | 805 | 9,988,000 |
| 2008/09/22 | 809 | 817 | 802 | 804 | 11,360,000 |
| 2008/09/19 | 730 | 765 | 719 | 759 | 11,904,000 |
| 2008/09/18 | 693 | 700 | 671 | 681 | 13,763,000 |
| 2008/09/17 | 769 | 786 | 730 | 733 | 12,284,000 |
| 2008/09/16 | 731 | 756 | 723 | 746 | 12,260,000 |
| 2008/09/12 | 811 | 819 | 783 | 811 | 14,150,000 |
| 2008/09/11 | 815 | 824 | 797 | 801 | 6,642,000 |
| 2008/09/10 | 797 | 840 | 793 | 827 | 7,658,000 |
| 2008/09/09 | 825 | 828 | 808 | 817 | 7,215,000 |
| 2008/09/08 | 820 | 855 | 815 | 845 | 10,785,000 |
| 2008/09/05 | 769 | 781 | 768 | 773 | 6,406,000 |
| 2008/09/04 | 825 | 829 | 795 | 799 | 7,811,000 |
| 2008/09/03 | 839 | 839 | 815 | 824 | 6,357,000 |
| 2008/09/02 | 838 | 867 | 826 | 828 | 7,176,000 |
| 2008/09/01 | 833 | 840 | 824 | 828 | 3,341,000 |
| 2008/08/29 | 847 | 853 | 837 | 853 | 5,400,000 |
| 2008/08/28 | 818 | 825 | 811 | 817 | 4,344,000 |
| 2008/08/27 | 830 | 837 | 812 | 818 | 5,778,000 |
| 2008/08/26 | 830 | 844 | 824 | 836 | 3,639,000 |
| 2008/08/25 | 848 | 858 | 845 | 847 | 4,928,000 |
| 2008/08/22 | 835 | 840 | 824 | 828 | 4,418,000 |
| 2008/08/21 | 865 | 866 | 836 | 842 | 6,666,000 |
| 2008/08/20 | 864 | 871 | 854 | 863 | 4,602,000 |
| 2008/08/19 | 891 | 891 | 864 | 870 | 5,052,000 |
| 2008/08/18 | 870 | 901 | 863 | 892 | 4,610,000 |
| 2008/08/15 | 871 | 880 | 868 | 875 | 3,663,000 |
| 2008/08/14 | 868 | 881 | 860 | 863 | 5,750,000 |
| 2008/08/13 | 902 | 905 | 876 | 878 | 10,184,000 |
| 2008/08/12 | 917 | 945 | 903 | 922 | 10,170,000 |
| 2008/08/11 | 911 | 920 | 898 | 915 | 9,153,000 |
| 2008/08/08 | 900 | 923 | 888 | 909 | 7,255,000 |
| 2008/08/07 | 937 | 937 | 900 | 911 | 7,157,000 |
| 2008/08/06 | 914 | 953 | 911 | 927 | 11,643,000 |
| 2008/08/05 | 889 | 896 | 870 | 876 | 6,677,000 |
| 2008/08/04 | 892 | 905 | 883 | 886 | 5,488,000 |
| 2008/08/01 | 930 | 930 | 890 | 898 | 9,283,000 |
| 2008/07/31 | 967 | 967 | 923 | 946 | 10,362,000 |
| 2008/07/30 | 978 | 983 | 966 | 966 | 5,650,000 |
| 2008/07/29 | 954 | 957 | 931 | 956 | 5,423,000 |
| 2008/07/28 | 987 | 1,001 | 976 | 976 | 4,808,000 |
| 2008/07/25 | 1,000 | 1,000 | 970 | 983 | 6,630,000 |
| 2008/07/24 | 1,010 | 1,021 | 988 | 1,021 | 8,985,000 |
| 2008/07/23 | 975 | 999 | 969 | 990 | 10,625,000 |
| 2008/07/22 | 945 | 955 | 922 | 955 | 5,723,000 |
| 2008/07/18 | 942 | 952 | 916 | 918 | 6,807,000 |
| 2008/07/17 | 918 | 935 | 914 | 922 | 8,943,000 |
| 2008/07/16 | 875 | 894 | 870 | 878 | 8,130,000 |
| 2008/07/15 | 898 | 900 | 869 | 871 | 6,643,000 |
| 2008/07/14 | 903 | 937 | 903 | 914 | 7,307,000 |
| 2008/07/11 | 915 | 927 | 890 | 913 | 10,352,000 |
| 2008/07/10 | 919 | 928 | 911 | 923 | 9,181,000 |
| 2008/07/09 | 947 | 955 | 928 | 931 | 6,807,000 |
| 2008/07/08 | 945 | 950 | 910 | 917 | 9,408,000 |
| 2008/07/07 | 932 | 963 | 916 | 962 | 8,882,000 |
| 2008/07/04 | 950 | 955 | 924 | 942 | 4,506,000 |
| 2008/07/03 | 929 | 959 | 910 | 954 | 10,530,000 |
| 2008/07/02 | 980 | 984 | 936 | 949 | 7,863,000 |
| 2008/07/01 | 974 | 989 | 968 | 973 | 7,450,000 |
| 2008/06/30 | 1,010 | 1,013 | 966 | 976 | 14,527,000 |
| 2008/06/27 | 1,008 | 1,017 | 996 | 1,007 | 7,485,000 |
| 2008/06/26 | 1,034 | 1,069 | 1,024 | 1,048 | 8,065,000 |
| 2008/06/25 | 1,043 | 1,046 | 1,013 | 1,041 | 6,000,000 |
| 2008/06/24 | 1,022 | 1,049 | 1,019 | 1,044 | 6,262,000 |
| 2008/06/23 | 1,026 | 1,040 | 1,021 | 1,026 | 6,157,000 |
| 2008/06/20 | 1,063 | 1,064 | 1,036 | 1,040 | 5,409,000 |
| 2008/06/19 | 1,070 | 1,079 | 1,043 | 1,054 | 7,661,000 |
| 2008/06/18 | 1,095 | 1,105 | 1,091 | 1,099 | 4,781,000 |
| 2008/06/17 | 1,092 | 1,115 | 1,085 | 1,104 | 4,803,000 |
| 2008/06/16 | 1,099 | 1,117 | 1,079 | 1,107 | 5,280,000 |
| 2008/06/13 | 1,057 | 1,090 | 1,046 | 1,081 | 12,703,000 |
| 2008/06/12 | 1,051 | 1,061 | 1,042 | 1,057 | 6,396,000 |
| 2008/06/11 | 1,095 | 1,108 | 1,068 | 1,087 | 7,424,000 |
| 2008/06/10 | 1,133 | 1,136 | 1,088 | 1,098 | 8,152,000 |
| 2008/06/09 | 1,125 | 1,132 | 1,110 | 1,121 | 8,764,000 |
| 2008/06/06 | 1,185 | 1,187 | 1,157 | 1,157 | 11,727,000 |
| 2008/06/05 | 1,125 | 1,132 | 1,104 | 1,130 | 8,056,000 |
| 2008/06/04 | 1,129 | 1,132 | 1,111 | 1,123 | 7,551,000 |
| 2008/06/03 | 1,109 | 1,141 | 1,096 | 1,129 | 16,238,000 |
| 2008/06/02 | 1,079 | 1,120 | 1,066 | 1,117 | 16,510,000 |
| 2008/05/30 | 1,059 | 1,073 | 1,055 | 1,056 | 9,697,000 |
| 2008/05/29 | 1,009 | 1,037 | 1,008 | 1,030 | 8,597,000 |
| 2008/05/28 | 1,006 | 1,012 | 978 | 989 | 7,595,000 |
| 2008/05/27 | 990 | 1,009 | 990 | 1,004 | 6,143,000 |
| 2008/05/26 | 990 | 1,003 | 981 | 984 | 6,503,000 |
| 2008/05/23 | 1,011 | 1,035 | 1,004 | 1,024 | 9,285,000 |
| 2008/05/22 | 978 | 1,024 | 967 | 1,023 | 7,852,000 |
| 2008/05/21 | 1,006 | 1,015 | 988 | 998 | 8,860,000 |
| 2008/05/20 | 1,055 | 1,058 | 1,027 | 1,035 | 5,840,000 |
| 2008/05/19 | 1,060 | 1,068 | 1,045 | 1,059 | 5,764,000 |
| 2008/05/16 | 1,092 | 1,095 | 1,053 | 1,059 | 8,285,000 |
| 2008/05/15 | 1,048 | 1,072 | 1,032 | 1,052 | 10,117,000 |
| 2008/05/14 | 1,034 | 1,036 | 1,005 | 1,034 | 8,574,000 |
| 2008/05/13 | 1,036 | 1,052 | 1,023 | 1,047 | 7,907,000 |
| 2008/05/12 | 995 | 1,026 | 994 | 1,020 | 9,957,000 |
| 2008/05/09 | 1,070 | 1,077 | 1,031 | 1,035 | 8,603,000 |
| 2008/05/08 | 1,080 | 1,085 | 1,062 | 1,069 | 9,490,000 |
| 2008/05/07 | 1,100 | 1,112 | 1,088 | 1,100 | 15,494,000 |
| 2008/05/02 | 1,061 | 1,066 | 1,039 | 1,049 | 8,475,000 |
| 2008/05/01 | 1,045 | 1,065 | 1,017 | 1,030 | 19,400,000 |
| 2008/04/30 | 990 | 1,055 | 990 | 1,031 | 19,017,000 |
| 2008/04/28 | 960 | 998 | 955 | 980 | 11,048,000 |
| 2008/04/25 | 914 | 951 | 912 | 940 | 8,728,000 |
| 2008/04/24 | 920 | 921 | 899 | 906 | 7,439,000 |
| 2008/04/23 | 877 | 914 | 875 | 900 | 6,116,000 |
| 2008/04/22 | 904 | 908 | 889 | 897 | 6,021,000 |
| 2008/04/21 | 929 | 938 | 925 | 928 | 9,397,000 |
| 2008/04/18 | 892 | 898 | 860 | 889 | 7,843,000 |
| 2008/04/17 | 898 | 899 | 880 | 882 | 7,149,000 |
| 2008/04/16 | 861 | 887 | 859 | 868 | 11,939,000 |
| 2008/04/15 | 834 | 864 | 829 | 851 | 17,851,000 |
| 2008/04/14 | 840 | 843 | 832 | 843 | 11,925,000 |
| 2008/04/11 | 847 | 875 | 846 | 865 | 14,773,000 |
| 2008/04/10 | 846 | 856 | 827 | 837 | 10,757,000 |
| 2008/04/09 | 872 | 880 | 832 | 856 | 15,223,000 |
| 2008/04/08 | 911 | 911 | 872 | 882 | 11,230,000 |
| 2008/04/07 | 896 | 919 | 882 | 914 | 12,330,000 |
| 2008/04/04 | 932 | 939 | 917 | 926 | 8,722,000 |
| 2008/04/03 | 922 | 945 | 913 | 942 | 10,733,000 |
| 2008/04/02 | 893 | 928 | 888 | 919 | 14,528,000 |
| 2008/04/01 | 866 | 873 | 838 | 843 | 13,176,000 |
| 2008/03/31 | 892 | 903 | 858 | 864 | 10,399,000 |
| 2008/03/28 | 885 | 920 | 864 | 900 | 8,116,000 |
| 2008/03/27 | 922 | 922 | 894 | 906 | 4,733,000 |
| 2008/03/26 | 906 | 936 | 905 | 921 | 11,137,000 |
| 2008/03/25 | 941 | 949 | 918 | 932 | 9,818,000 |
| 2008/03/24 | 908 | 932 | 906 | 920 | 4,805,000 |
| 2008/03/21 | 900 | 918 | 887 | 914 | 6,347,000 |
| 2008/03/19 | 878 | 900 | 872 | 899 | 10,079,000 |
| 2008/03/18 | 836 | 852 | 820 | 838 | 9,770,000 |
| 2008/03/17 | 850 | 855 | 836 | 846 | 9,843,000 |
| 2008/03/14 | 902 | 905 | 854 | 872 | 11,008,000 |
| 2008/03/13 | 915 | 922 | 872 | 888 | 7,346,000 |
| 2008/03/12 | 960 | 977 | 932 | 935 | 9,126,000 |
| 2008/03/11 | 890 | 913 | 880 | 910 | 9,909,000 |
| 2008/03/10 | 909 | 919 | 890 | 897 | 11,903,000 |
| 2008/03/07 | 920 | 934 | 905 | 908 | 7,793,000 |
| 2008/03/06 | 935 | 965 | 933 | 946 | 6,580,000 |
| 2008/03/05 | 935 | 950 | 925 | 930 | 8,513,000 |
| 2008/03/04 | 950 | 953 | 931 | 936 | 7,740,000 |
| 2008/03/03 | 955 | 960 | 935 | 945 | 10,454,000 |
| 2008/02/29 | 1,000 | 1,004 | 976 | 989 | 10,027,000 |
| 2008/02/28 | 1,011 | 1,020 | 1,004 | 1,017 | 6,469,000 |
| 2008/02/27 | 1,028 | 1,041 | 1,007 | 1,031 | 11,171,000 |
| 2008/02/26 | 990 | 1,020 | 987 | 1,008 | 15,209,000 |
| 2008/02/25 | 940 | 972 | 940 | 968 | 7,591,000 |
| 2008/02/22 | 933 | 943 | 924 | 940 | 6,936,000 |
| 2008/02/21 | 940 | 959 | 936 | 943 | 7,245,000 |
| 2008/02/20 | 957 | 970 | 924 | 929 | 12,034,000 |
| 2008/02/19 | 970 | 974 | 951 | 956 | 10,094,000 |
| 2008/02/18 | 947 | 970 | 945 | 962 | 7,489,000 |
| 2008/02/15 | 930 | 963 | 923 | 951 | 8,814,000 |
| 2008/02/14 | 933 | 943 | 921 | 939 | 5,710,000 |
| 2008/02/13 | 912 | 923 | 902 | 903 | 7,975,000 |
| 2008/02/12 | 897 | 903 | 881 | 890 | 7,213,000 |
| 2008/02/08 | 925 | 940 | 892 | 897 | 8,681,000 |
| 2008/02/07 | 910 | 927 | 890 | 921 | 10,507,000 |
| 2008/02/06 | 930 | 931 | 908 | 909 | 10,700,000 |
| 2008/02/05 | 979 | 979 | 952 | 970 | 8,377,000 |
| 2008/02/04 | 954 | 989 | 946 | 978 | 10,490,000 |
| 2008/02/01 | 939 | 968 | 927 | 929 | 10,896,000 |
| 2008/01/31 | 909 | 943 | 890 | 938 | 10,576,000 |
| 2008/01/30 | 911 | 931 | 896 | 912 | 7,337,000 |
| 2008/01/29 | 917 | 925 | 881 | 901 | 6,829,000 |
| 2008/01/28 | 924 | 936 | 869 | 890 | 9,349,000 |
| 2008/01/25 | 900 | 945 | 900 | 945 | 11,642,000 |
| 2008/01/24 | 850 | 890 | 850 | 890 | 12,392,000 |
| 2008/01/23 | 864 | 865 | 824 | 837 | 8,814,000 |
| 2008/01/22 | 818 | 835 | 809 | 814 | 9,684,000 |
| 2008/01/21 | 880 | 893 | 864 | 868 | 9,147,000 |
| 2008/01/18 | 863 | 922 | 861 | 915 | 13,227,000 |
| 2008/01/17 | 910 | 922 | 871 | 893 | 14,723,000 |
| 2008/01/16 | 910 | 925 | 895 | 920 | 22,775,000 |
| 2008/01/15 | 920 | 924 | 902 | 910 | 11,285,000 |
| 2008/01/11 | 935 | 936 | 912 | 919 | 13,980,000 |
| 2008/01/10 | 942 | 946 | 931 | 936 | 8,874,000 |
| 2008/01/09 | 942 | 962 | 933 | 956 | 7,966,000 |
| 2008/01/08 | 953 | 972 | 947 | 967 | 7,953,000 |
| 2008/01/07 | 947 | 954 | 940 | 943 | 6,263,000 |
| 2008/01/04 | 971 | 971 | 938 | 957 | 6,699,000 |