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 |
|---|---|---|---|---|---|
| 2009/12/30 | 467 | 469 | 463 | 465 | 5,953,000 |
| 2009/12/29 | 463 | 470 | 461 | 467 | 6,188,000 |
| 2009/12/28 | 468 | 473 | 464 | 464 | 6,792,000 |
| 2009/12/25 | 476 | 477 | 468 | 471 | 3,668,000 |
| 2009/12/24 | 479 | 480 | 473 | 475 | 8,560,000 |
| 2009/12/22 | 472 | 478 | 470 | 475 | 6,809,000 |
| 2009/12/21 | 468 | 472 | 465 | 467 | 5,092,000 |
| 2009/12/18 | 473 | 473 | 466 | 469 | 7,380,000 |
| 2009/12/17 | 485 | 487 | 473 | 473 | 7,225,000 |
| 2009/12/16 | 493 | 499 | 481 | 487 | 10,855,000 |
| 2009/12/15 | 468 | 480 | 466 | 474 | 8,790,000 |
| 2009/12/14 | 478 | 480 | 462 | 463 | 8,749,000 |
| 2009/12/11 | 475 | 478 | 465 | 473 | 15,526,000 |
| 2009/12/10 | 468 | 477 | 461 | 465 | 11,046,000 |
| 2009/12/09 | 480 | 481 | 471 | 473 | 8,311,000 |
| 2009/12/08 | 494 | 495 | 484 | 487 | 12,001,000 |
| 2009/12/07 | 509 | 513 | 496 | 501 | 11,063,000 |
| 2009/12/04 | 500 | 504 | 493 | 499 | 13,865,000 |
| 2009/12/03 | 487 | 498 | 487 | 498 | 11,319,000 |
| 2009/12/02 | 489 | 491 | 478 | 481 | 11,494,000 |
| 2009/12/01 | 460 | 490 | 455 | 487 | 16,276,000 |
| 2009/11/30 | 448 | 465 | 446 | 465 | 13,080,000 |
| 2009/11/27 | 439 | 450 | 435 | 439 | 9,835,000 |
| 2009/11/26 | 438 | 457 | 438 | 446 | 6,738,000 |
| 2009/11/25 | 447 | 457 | 445 | 447 | 14,031,000 |
| 2009/11/24 | 459 | 460 | 441 | 445 | 9,761,000 |
| 2009/11/20 | 435 | 454 | 435 | 454 | 14,028,000 |
| 2009/11/19 | 443 | 444 | 424 | 435 | 11,546,000 |
| 2009/11/18 | 446 | 451 | 437 | 441 | 13,417,000 |
| 2009/11/17 | 453 | 454 | 446 | 449 | 6,873,000 |
| 2009/11/16 | 460 | 462 | 447 | 450 | 6,688,000 |
| 2009/11/13 | 462 | 468 | 461 | 462 | 6,929,000 |
| 2009/11/12 | 466 | 471 | 454 | 457 | 6,064,000 |
| 2009/11/11 | 464 | 472 | 461 | 463 | 6,519,000 |
| 2009/11/10 | 459 | 467 | 454 | 459 | 9,288,000 |
| 2009/11/09 | 459 | 460 | 453 | 455 | 6,121,000 |
| 2009/11/06 | 459 | 460 | 454 | 457 | 6,945,000 |
| 2009/11/05 | 455 | 462 | 443 | 453 | 10,469,000 |
| 2009/11/04 | 470 | 472 | 455 | 458 | 13,697,000 |
| 2009/11/02 | 480 | 481 | 466 | 469 | 13,701,000 |
| 2009/10/30 | 484 | 491 | 480 | 491 | 7,524,000 |
| 2009/10/29 | 468 | 487 | 466 | 477 | 21,630,000 |
| 2009/10/28 | 475 | 486 | 465 | 473 | 15,297,000 |
| 2009/10/27 | 488 | 495 | 472 | 476 | 9,930,000 |
| 2009/10/26 | 485 | 499 | 481 | 492 | 8,485,000 |
| 2009/10/23 | 501 | 505 | 481 | 485 | 12,485,000 |
| 2009/10/22 | 493 | 501 | 486 | 501 | 10,933,000 |
| 2009/10/21 | 488 | 505 | 485 | 500 | 15,180,000 |
| 2009/10/20 | 481 | 495 | 473 | 491 | 11,511,000 |
| 2009/10/19 | 454 | 478 | 452 | 476 | 9,931,000 |
| 2009/10/16 | 474 | 474 | 454 | 459 | 13,219,000 |
| 2009/10/15 | 483 | 486 | 471 | 473 | 13,131,000 |
| 2009/10/14 | 478 | 479 | 461 | 468 | 15,523,000 |
| 2009/10/13 | 479 | 484 | 472 | 483 | 11,486,000 |
| 2009/10/09 | 466 | 477 | 463 | 473 | 13,067,000 |
| 2009/10/08 | 478 | 478 | 457 | 461 | 14,799,000 |
| 2009/10/07 | 460 | 478 | 460 | 473 | 18,375,000 |
| 2009/10/06 | 447 | 457 | 439 | 448 | 17,356,000 |
| 2009/10/05 | 437 | 452 | 433 | 437 | 23,590,000 |
| 2009/10/02 | 430 | 448 | 422 | 429 | 38,360,000 |
| 2009/10/01 | 459 | 460 | 438 | 445 | 20,691,000 |
| 2009/09/30 | 472 | 473 | 461 | 463 | 10,644,000 |
| 2009/09/29 | 458 | 465 | 451 | 463 | 14,100,000 |
| 2009/09/28 | 454 | 464 | 447 | 454 | 18,366,000 |
| 2009/09/25 | 471 | 472 | 458 | 465 | 25,963,000 |
| 2009/09/24 | 510 | 513 | 490 | 496 | 18,112,000 |
| 2009/09/18 | 501 | 512 | 493 | 509 | 16,467,000 |
| 2009/09/17 | 502 | 507 | 497 | 506 | 17,945,000 |
| 2009/09/16 | 503 | 509 | 491 | 492 | 18,835,000 |
| 2009/09/15 | 505 | 512 | 500 | 501 | 10,837,000 |
| 2009/09/14 | 515 | 519 | 502 | 508 | 12,597,000 |
| 2009/09/11 | 531 | 532 | 519 | 524 | 15,385,000 |
| 2009/09/10 | 527 | 538 | 527 | 532 | 11,029,000 |
| 2009/09/09 | 534 | 536 | 525 | 529 | 11,805,000 |
| 2009/09/08 | 529 | 539 | 524 | 538 | 17,255,000 |
| 2009/09/07 | 514 | 526 | 508 | 526 | 22,212,000 |
| 2009/09/04 | 513 | 517 | 507 | 508 | 43,524,000 |
| 2009/09/03 | 550 | 552 | 539 | 541 | 9,658,000 |
| 2009/09/02 | 552 | 555 | 550 | 553 | 9,007,000 |
| 2009/09/01 | 565 | 574 | 564 | 567 | 10,060,000 |
| 2009/08/31 | 572 | 579 | 561 | 574 | 18,392,000 |
| 2009/08/28 | 568 | 570 | 564 | 570 | 12,818,000 |
| 2009/08/27 | 557 | 567 | 556 | 567 | 12,151,000 |
| 2009/08/26 | 555 | 562 | 550 | 561 | 11,183,000 |
| 2009/08/25 | 559 | 563 | 551 | 551 | 16,032,000 |
| 2009/08/24 | 567 | 570 | 565 | 569 | 13,674,000 |
| 2009/08/21 | 563 | 563 | 554 | 560 | 13,993,000 |
| 2009/08/20 | 551 | 561 | 548 | 560 | 13,916,000 |
| 2009/08/19 | 550 | 553 | 543 | 548 | 10,901,000 |
| 2009/08/18 | 533 | 550 | 533 | 548 | 9,622,000 |
| 2009/08/17 | 560 | 560 | 543 | 543 | 9,953,000 |
| 2009/08/14 | 567 | 567 | 563 | 564 | 8,139,000 |
| 2009/08/13 | 565 | 566 | 560 | 566 | 10,410,000 |
| 2009/08/12 | 558 | 561 | 553 | 560 | 8,375,000 |
| 2009/08/11 | 562 | 565 | 555 | 565 | 15,439,000 |
| 2009/08/10 | 549 | 564 | 546 | 562 | 20,017,000 |
| 2009/08/07 | 542 | 543 | 525 | 532 | 16,556,000 |
| 2009/08/06 | 545 | 548 | 543 | 545 | 13,397,000 |
| 2009/08/05 | 553 | 555 | 542 | 544 | 12,309,000 |
| 2009/08/04 | 570 | 574 | 550 | 552 | 18,818,000 |
| 2009/08/03 | 565 | 566 | 557 | 565 | 19,091,000 |
| 2009/07/31 | 554 | 560 | 548 | 560 | 16,969,000 |
| 2009/07/30 | 553 | 558 | 538 | 544 | 16,684,000 |
| 2009/07/29 | 549 | 552 | 540 | 543 | 14,297,000 |
| 2009/07/28 | 562 | 567 | 548 | 556 | 15,860,000 |
| 2009/07/27 | 546 | 563 | 545 | 559 | 40,480,000 |
| 2009/07/24 | 537 | 538 | 532 | 535 | 29,279,000 |
| 2009/07/23 | 532 | 535 | 525 | 527 | 21,003,000 |
| 2009/07/22 | 533 | 533 | 525 | 531 | 17,225,000 |
| 2009/07/21 | 529 | 534 | 523 | 534 | 36,480,000 |
| 2009/07/17 | 511 | 522 | 510 | 521 | 31,659,000 |
| 2009/07/16 | 521 | 527 | 502 | 505 | 153,848,000 |
| 2009/07/15 | 522 | 526 | 515 | 515 | 63,787,000 |
| 2009/07/14 | 513 | 518 | 509 | 518 | 38,391,000 |
| 2009/07/13 | 515 | 523 | 496 | 499 | 37,724,000 |
| 2009/07/10 | 519 | 519 | 516 | 516 | 42,664,000 |
| 2009/07/09 | 523 | 529 | 518 | 519 | 62,404,000 |
| 2009/07/08 | 544 | 545 | 532 | 532 | 52,725,000 |
| 2009/07/07 | 553 | 562 | 542 | 554 | 31,211,000 |
| 2009/07/06 | 575 | 579 | 560 | 562 | 22,469,000 |
| 2009/07/03 | 570 | 579 | 566 | 578 | 15,109,000 |
| 2009/07/02 | 583 | 586 | 575 | 578 | 10,823,000 |
| 2009/07/01 | 572 | 589 | 570 | 581 | 26,637,000 |
| 2009/06/30 | 594 | 596 | 563 | 575 | 60,561,000 |
| 2009/06/29 | 568 | 601 | 568 | 587 | 97,998,000 |
| 2009/06/26 | 676 | 680 | 660 | 668 | 8,722,000 |
| 2009/06/25 | 644 | 673 | 634 | 668 | 14,882,000 |
| 2009/06/24 | 637 | 639 | 627 | 634 | 9,291,000 |
| 2009/06/23 | 632 | 636 | 624 | 627 | 9,526,000 |
| 2009/06/22 | 650 | 666 | 646 | 657 | 7,909,000 |
| 2009/06/19 | 646 | 663 | 640 | 645 | 11,681,000 |
| 2009/06/18 | 645 | 651 | 630 | 641 | 9,490,000 |
| 2009/06/17 | 644 | 680 | 642 | 650 | 17,566,000 |
| 2009/06/16 | 673 | 675 | 643 | 647 | 16,403,000 |
| 2009/06/15 | 714 | 741 | 698 | 700 | 16,802,000 |
| 2009/06/12 | 696 | 719 | 691 | 709 | 24,428,000 |
| 2009/06/11 | 664 | 686 | 658 | 681 | 17,131,000 |
| 2009/06/10 | 633 | 665 | 628 | 664 | 17,500,000 |
| 2009/06/09 | 640 | 644 | 622 | 628 | 13,325,000 |
| 2009/06/08 | 639 | 647 | 634 | 642 | 8,509,000 |
| 2009/06/05 | 637 | 639 | 620 | 629 | 6,995,000 |
| 2009/06/04 | 611 | 638 | 610 | 626 | 8,351,000 |
| 2009/06/03 | 618 | 627 | 612 | 618 | 5,135,000 |
| 2009/06/02 | 635 | 639 | 615 | 617 | 8,771,000 |
| 2009/06/01 | 605 | 628 | 601 | 623 | 9,057,000 |
| 2009/05/29 | 612 | 613 | 593 | 598 | 9,774,000 |
| 2009/05/28 | 601 | 612 | 600 | 607 | 6,910,000 |
| 2009/05/27 | 603 | 617 | 599 | 610 | 15,860,000 |
| 2009/05/26 | 593 | 595 | 580 | 588 | 7,029,000 |
| 2009/05/25 | 578 | 587 | 572 | 584 | 6,231,000 |
| 2009/05/22 | 568 | 583 | 559 | 581 | 8,854,000 |
| 2009/05/21 | 572 | 572 | 560 | 570 | 10,777,000 |
| 2009/05/20 | 590 | 594 | 573 | 587 | 7,402,000 |
| 2009/05/19 | 608 | 608 | 583 | 586 | 8,345,000 |
| 2009/05/18 | 580 | 583 | 571 | 572 | 9,602,000 |
| 2009/05/15 | 571 | 596 | 571 | 595 | 10,056,000 |
| 2009/05/14 | 572 | 577 | 558 | 561 | 10,788,000 |
| 2009/05/13 | 597 | 612 | 592 | 602 | 11,402,000 |
| 2009/05/12 | 609 | 618 | 600 | 600 | 9,724,000 |
| 2009/05/11 | 638 | 645 | 619 | 619 | 27,687,000 |
| 2009/05/08 | 593 | 647 | 588 | 634 | 27,019,000 |
| 2009/05/07 | 580 | 599 | 578 | 592 | 24,672,000 |
| 2009/05/01 | 521 | 526 | 509 | 524 | 8,819,000 |
| 2009/04/30 | 500 | 515 | 499 | 511 | 14,710,000 |
| 2009/04/28 | 483 | 509 | 475 | 480 | 18,413,000 |
| 2009/04/27 | 520 | 523 | 483 | 486 | 16,734,000 |
| 2009/04/24 | 519 | 538 | 506 | 514 | 12,703,000 |
| 2009/04/23 | 503 | 524 | 493 | 519 | 12,512,000 |
| 2009/04/22 | 500 | 511 | 497 | 501 | 9,097,000 |
| 2009/04/21 | 488 | 490 | 482 | 490 | 11,772,000 |
| 2009/04/20 | 517 | 519 | 502 | 514 | 6,957,000 |
| 2009/04/17 | 503 | 518 | 488 | 516 | 18,069,000 |
| 2009/04/16 | 518 | 523 | 490 | 493 | 18,596,000 |
| 2009/04/15 | 528 | 529 | 504 | 508 | 12,521,000 |
| 2009/04/14 | 553 | 557 | 527 | 548 | 9,651,000 |
| 2009/04/13 | 523 | 548 | 512 | 545 | 11,816,000 |
| 2009/04/10 | 529 | 536 | 515 | 532 | 15,569,000 |
| 2009/04/09 | 487 | 512 | 482 | 510 | 20,960,000 |
| 2009/04/08 | 486 | 496 | 475 | 483 | 15,947,000 |
| 2009/04/07 | 505 | 516 | 498 | 514 | 9,662,000 |
| 2009/04/06 | 521 | 527 | 501 | 504 | 10,291,000 |
| 2009/04/03 | 530 | 535 | 504 | 510 | 18,609,000 |
| 2009/04/02 | 481 | 510 | 478 | 509 | 18,023,000 |
| 2009/04/01 | 448 | 465 | 445 | 461 | 15,599,000 |
| 2009/03/31 | 450 | 464 | 428 | 428 | 13,919,000 |
| 2009/03/30 | 467 | 473 | 441 | 444 | 12,829,000 |
| 2009/03/27 | 474 | 484 | 460 | 462 | 14,445,000 |
| 2009/03/26 | 440 | 469 | 440 | 464 | 9,933,000 |
| 2009/03/25 | 450 | 451 | 432 | 442 | 9,981,000 |
| 2009/03/24 | 455 | 456 | 443 | 450 | 12,190,000 |
| 2009/03/23 | 408 | 441 | 403 | 438 | 12,307,000 |
| 2009/03/19 | 414 | 416 | 404 | 411 | 11,696,000 |
| 2009/03/18 | 425 | 433 | 407 | 412 | 19,022,000 |
| 2009/03/17 | 400 | 419 | 398 | 413 | 18,452,000 |
| 2009/03/16 | 368 | 397 | 368 | 391 | 14,035,000 |
| 2009/03/13 | 353 | 373 | 353 | 370 | 18,142,000 |
| 2009/03/12 | 352 | 353 | 332 | 340 | 12,369,000 |
| 2009/03/11 | 359 | 367 | 354 | 361 | 15,781,000 |
| 2009/03/10 | 330 | 343 | 326 | 341 | 10,279,000 |
| 2009/03/09 | 340 | 344 | 332 | 335 | 13,422,000 |
| 2009/03/06 | 333 | 337 | 326 | 335 | 12,874,000 |
| 2009/03/05 | 356 | 366 | 346 | 349 | 17,709,000 |
| 2009/03/04 | 338 | 351 | 326 | 347 | 18,138,000 |
| 2009/03/03 | 316 | 343 | 314 | 341 | 18,984,000 |
| 2009/03/02 | 332 | 339 | 329 | 332 | 14,674,000 |
| 2009/02/27 | 340 | 351 | 332 | 342 | 21,498,000 |
| 2009/02/26 | 359 | 361 | 343 | 346 | 15,253,000 |
| 2009/02/25 | 368 | 373 | 350 | 358 | 16,454,000 |
| 2009/02/24 | 370 | 372 | 345 | 358 | 16,965,000 |
| 2009/02/23 | 367 | 384 | 353 | 380 | 13,349,000 |
| 2009/02/20 | 388 | 397 | 375 | 377 | 12,864,000 |
| 2009/02/19 | 387 | 401 | 384 | 392 | 12,726,000 |
| 2009/02/18 | 376 | 386 | 372 | 377 | 12,935,000 |
| 2009/02/17 | 401 | 403 | 389 | 391 | 10,712,000 |
| 2009/02/16 | 394 | 415 | 388 | 406 | 9,818,000 |
| 2009/02/13 | 415 | 418 | 391 | 399 | 15,452,000 |
| 2009/02/12 | 437 | 438 | 408 | 412 | 20,330,000 |
| 2009/02/10 | 440 | 456 | 438 | 447 | 10,916,000 |
| 2009/02/09 | 456 | 459 | 429 | 433 | 9,986,000 |
| 2009/02/06 | 452 | 454 | 441 | 449 | 9,250,000 |
| 2009/02/05 | 442 | 453 | 441 | 444 | 7,740,000 |
| 2009/02/04 | 452 | 457 | 440 | 452 | 11,191,000 |
| 2009/02/03 | 450 | 460 | 441 | 444 | 21,457,000 |
| 2009/02/02 | 479 | 482 | 465 | 469 | 8,530,000 |
| 2009/01/30 | 500 | 515 | 497 | 504 | 9,676,000 |
| 2009/01/29 | 527 | 546 | 519 | 524 | 19,980,000 |
| 2009/01/28 | 471 | 501 | 462 | 498 | 10,444,000 |
| 2009/01/27 | 461 | 480 | 455 | 476 | 8,142,000 |
| 2009/01/26 | 455 | 479 | 453 | 454 | 9,319,000 |
| 2009/01/23 | 484 | 486 | 457 | 460 | 8,099,000 |
| 2009/01/22 | 468 | 486 | 466 | 484 | 18,278,000 |
| 2009/01/21 | 445 | 461 | 440 | 453 | 8,408,000 |
| 2009/01/20 | 471 | 474 | 454 | 459 | 5,738,000 |
| 2009/01/19 | 487 | 489 | 469 | 470 | 3,827,000 |
| 2009/01/16 | 479 | 480 | 467 | 478 | 6,733,000 |
| 2009/01/15 | 476 | 480 | 467 | 470 | 7,501,000 |
| 2009/01/14 | 488 | 501 | 487 | 492 | 4,692,000 |
| 2009/01/13 | 499 | 501 | 481 | 486 | 7,607,000 |
| 2009/01/09 | 521 | 526 | 515 | 522 | 7,822,000 |
| 2009/01/08 | 513 | 521 | 509 | 514 | 5,438,000 |
| 2009/01/07 | 535 | 559 | 532 | 536 | 8,986,000 |
| 2009/01/06 | 540 | 543 | 530 | 535 | 3,939,000 |
| 2009/01/05 | 556 | 559 | 540 | 540 | 3,194,000 |