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 |
|---|---|---|---|---|---|
| 2010/12/30 | 424 | 425 | 417 | 418 | 6,378,000 |
| 2010/12/29 | 421 | 426 | 418 | 425 | 5,458,000 |
| 2010/12/28 | 422 | 428 | 422 | 423 | 5,708,000 |
| 2010/12/27 | 421 | 423 | 419 | 420 | 5,777,000 |
| 2010/12/24 | 425 | 425 | 418 | 420 | 8,092,000 |
| 2010/12/22 | 421 | 430 | 421 | 426 | 19,577,000 |
| 2010/12/21 | 419 | 422 | 415 | 420 | 10,546,000 |
| 2010/12/20 | 423 | 425 | 413 | 416 | 10,817,000 |
| 2010/12/17 | 429 | 432 | 421 | 424 | 23,037,000 |
| 2010/12/16 | 419 | 427 | 416 | 423 | 19,828,000 |
| 2010/12/15 | 423 | 425 | 416 | 421 | 14,017,000 |
| 2010/12/14 | 415 | 428 | 415 | 427 | 22,602,000 |
| 2010/12/13 | 401 | 415 | 400 | 415 | 14,886,000 |
| 2010/12/10 | 406 | 406 | 398 | 399 | 20,872,000 |
| 2010/12/09 | 395 | 405 | 391 | 403 | 22,206,000 |
| 2010/12/08 | 394 | 396 | 388 | 390 | 9,408,000 |
| 2010/12/07 | 388 | 393 | 386 | 391 | 7,711,000 |
| 2010/12/06 | 388 | 391 | 386 | 390 | 6,092,000 |
| 2010/12/03 | 395 | 397 | 385 | 387 | 10,972,000 |
| 2010/12/02 | 390 | 391 | 387 | 389 | 14,262,000 |
| 2010/12/01 | 378 | 379 | 372 | 378 | 9,288,000 |
| 2010/11/30 | 382 | 386 | 377 | 380 | 9,113,000 |
| 2010/11/29 | 385 | 392 | 382 | 387 | 10,504,000 |
| 2010/11/26 | 390 | 392 | 378 | 380 | 21,384,000 |
| 2010/11/25 | 399 | 399 | 388 | 389 | 17,142,000 |
| 2010/11/24 | 398 | 399 | 392 | 396 | 15,080,000 |
| 2010/11/22 | 405 | 407 | 400 | 406 | 15,249,000 |
| 2010/11/19 | 405 | 407 | 399 | 402 | 29,466,000 |
| 2010/11/18 | 377 | 399 | 375 | 399 | 31,636,000 |
| 2010/11/17 | 374 | 380 | 370 | 379 | 13,271,000 |
| 2010/11/16 | 379 | 382 | 371 | 378 | 13,452,000 |
| 2010/11/15 | 386 | 389 | 375 | 377 | 15,413,000 |
| 2010/11/12 | 374 | 380 | 370 | 378 | 24,000,000 |
| 2010/11/11 | 363 | 378 | 363 | 375 | 23,920,000 |
| 2010/11/10 | 349 | 362 | 347 | 362 | 17,297,000 |
| 2010/11/09 | 340 | 346 | 337 | 345 | 9,826,000 |
| 2010/11/08 | 345 | 346 | 341 | 343 | 7,291,000 |
| 2010/11/05 | 337 | 347 | 337 | 344 | 23,198,000 |
| 2010/11/04 | 330 | 336 | 330 | 332 | 12,579,000 |
| 2010/11/02 | 322 | 333 | 320 | 327 | 25,370,000 |
| 2010/11/01 | 325 | 328 | 321 | 322 | 11,322,000 |
| 2010/10/29 | 328 | 336 | 323 | 328 | 12,201,000 |
| 2010/10/28 | 332 | 333 | 327 | 330 | 13,375,000 |
| 2010/10/27 | 342 | 343 | 330 | 332 | 13,886,000 |
| 2010/10/26 | 344 | 346 | 339 | 341 | 8,091,000 |
| 2010/10/25 | 350 | 353 | 345 | 347 | 7,456,000 |
| 2010/10/22 | 343 | 350 | 341 | 348 | 7,810,000 |
| 2010/10/21 | 344 | 351 | 341 | 342 | 9,398,000 |
| 2010/10/20 | 339 | 349 | 335 | 346 | 7,093,000 |
| 2010/10/19 | 344 | 346 | 342 | 345 | 11,902,000 |
| 2010/10/18 | 343 | 347 | 337 | 340 | 9,569,000 |
| 2010/10/15 | 354 | 356 | 342 | 343 | 9,032,000 |
| 2010/10/14 | 347 | 359 | 346 | 357 | 12,718,000 |
| 2010/10/13 | 348 | 351 | 342 | 343 | 9,272,000 |
| 2010/10/12 | 352 | 352 | 342 | 345 | 10,413,000 |
| 2010/10/08 | 346 | 353 | 344 | 351 | 15,758,000 |
| 2010/10/07 | 345 | 351 | 341 | 345 | 15,934,000 |
| 2010/10/06 | 336 | 344 | 333 | 343 | 17,643,000 |
| 2010/10/05 | 322 | 334 | 321 | 329 | 15,918,000 |
| 2010/10/04 | 334 | 336 | 320 | 322 | 15,120,000 |
| 2010/10/01 | 339 | 339 | 327 | 328 | 17,625,000 |
| 2010/09/30 | 343 | 346 | 336 | 337 | 8,777,000 |
| 2010/09/29 | 340 | 351 | 339 | 345 | 17,221,000 |
| 2010/09/28 | 346 | 346 | 336 | 339 | 11,843,000 |
| 2010/09/27 | 350 | 353 | 342 | 349 | 16,907,000 |
| 2010/09/24 | 351 | 357 | 348 | 349 | 17,196,000 |
| 2010/09/22 | 350 | 366 | 348 | 358 | 21,688,000 |
| 2010/09/21 | 357 | 359 | 348 | 351 | 13,370,000 |
| 2010/09/17 | 353 | 356 | 351 | 352 | 6,336,000 |
| 2010/09/16 | 365 | 373 | 351 | 352 | 9,416,000 |
| 2010/09/15 | 350 | 362 | 349 | 357 | 9,760,000 |
| 2010/09/14 | 354 | 356 | 351 | 351 | 5,855,000 |
| 2010/09/13 | 353 | 357 | 352 | 353 | 7,852,000 |
| 2010/09/10 | 351 | 355 | 349 | 350 | 9,976,000 |
| 2010/09/09 | 348 | 351 | 345 | 349 | 7,507,000 |
| 2010/09/08 | 347 | 347 | 341 | 342 | 11,737,000 |
| 2010/09/07 | 357 | 358 | 350 | 353 | 10,400,000 |
| 2010/09/06 | 350 | 364 | 347 | 362 | 18,953,000 |
| 2010/09/03 | 351 | 355 | 341 | 343 | 14,436,000 |
| 2010/09/02 | 355 | 356 | 345 | 351 | 5,721,000 |
| 2010/09/01 | 342 | 348 | 339 | 347 | 10,969,000 |
| 2010/08/31 | 347 | 350 | 340 | 341 | 7,031,000 |
| 2010/08/30 | 362 | 364 | 353 | 355 | 9,296,000 |
| 2010/08/27 | 339 | 352 | 338 | 350 | 11,318,000 |
| 2010/08/26 | 348 | 350 | 339 | 343 | 9,084,000 |
| 2010/08/25 | 344 | 351 | 341 | 348 | 12,992,000 |
| 2010/08/24 | 352 | 356 | 348 | 352 | 7,252,000 |
| 2010/08/23 | 362 | 362 | 357 | 358 | 7,757,000 |
| 2010/08/20 | 367 | 372 | 361 | 361 | 11,125,000 |
| 2010/08/19 | 368 | 377 | 368 | 374 | 7,520,000 |
| 2010/08/18 | 360 | 370 | 359 | 366 | 11,323,000 |
| 2010/08/17 | 361 | 362 | 353 | 356 | 5,450,000 |
| 2010/08/16 | 356 | 363 | 351 | 362 | 5,193,000 |
| 2010/08/13 | 360 | 362 | 356 | 359 | 5,028,000 |
| 2010/08/12 | 358 | 360 | 352 | 360 | 11,357,000 |
| 2010/08/11 | 368 | 370 | 363 | 366 | 5,194,000 |
| 2010/08/10 | 374 | 378 | 374 | 375 | 5,705,000 |
| 2010/08/09 | 371 | 377 | 370 | 374 | 3,925,000 |
| 2010/08/06 | 370 | 377 | 370 | 374 | 4,484,000 |
| 2010/08/05 | 371 | 374 | 368 | 373 | 11,244,000 |
| 2010/08/04 | 374 | 374 | 362 | 363 | 9,580,000 |
| 2010/08/03 | 373 | 375 | 365 | 373 | 13,195,000 |
| 2010/08/02 | 377 | 379 | 364 | 365 | 12,437,000 |
| 2010/07/30 | 375 | 378 | 372 | 374 | 11,877,000 |
| 2010/07/29 | 378 | 382 | 376 | 376 | 6,323,000 |
| 2010/07/28 | 377 | 387 | 377 | 383 | 11,651,000 |
| 2010/07/27 | 374 | 380 | 373 | 375 | 5,949,000 |
| 2010/07/26 | 370 | 380 | 370 | 374 | 10,048,000 |
| 2010/07/23 | 360 | 375 | 359 | 369 | 15,617,000 |
| 2010/07/22 | 358 | 364 | 355 | 357 | 13,823,000 |
| 2010/07/21 | 377 | 378 | 361 | 363 | 15,681,000 |
| 2010/07/20 | 380 | 381 | 374 | 376 | 10,723,000 |
| 2010/07/16 | 391 | 392 | 384 | 388 | 6,077,000 |
| 2010/07/15 | 399 | 399 | 392 | 392 | 5,630,000 |
| 2010/07/14 | 401 | 405 | 398 | 400 | 8,158,000 |
| 2010/07/13 | 400 | 402 | 392 | 393 | 7,480,000 |
| 2010/07/12 | 393 | 404 | 393 | 397 | 9,163,000 |
| 2010/07/09 | 398 | 401 | 391 | 392 | 9,761,000 |
| 2010/07/08 | 396 | 401 | 395 | 397 | 11,012,000 |
| 2010/07/07 | 386 | 389 | 380 | 382 | 8,650,000 |
| 2010/07/06 | 378 | 389 | 371 | 386 | 11,710,000 |
| 2010/07/05 | 382 | 389 | 378 | 382 | 8,966,000 |
| 2010/07/02 | 381 | 386 | 376 | 382 | 10,991,000 |
| 2010/07/01 | 379 | 383 | 373 | 376 | 11,011,000 |
| 2010/06/30 | 377 | 379 | 372 | 378 | 10,167,000 |
| 2010/06/29 | 395 | 395 | 385 | 386 | 5,929,000 |
| 2010/06/28 | 395 | 398 | 392 | 393 | 8,627,000 |
| 2010/06/25 | 396 | 398 | 387 | 392 | 12,413,000 |
| 2010/06/24 | 398 | 404 | 398 | 402 | 3,664,000 |
| 2010/06/23 | 405 | 406 | 400 | 400 | 5,923,000 |
| 2010/06/22 | 404 | 412 | 402 | 408 | 9,181,000 |
| 2010/06/21 | 402 | 407 | 399 | 406 | 11,577,000 |
| 2010/06/18 | 398 | 398 | 391 | 394 | 7,888,000 |
| 2010/06/17 | 406 | 407 | 398 | 399 | 7,161,000 |
| 2010/06/16 | 410 | 414 | 408 | 408 | 6,994,000 |
| 2010/06/15 | 400 | 409 | 400 | 402 | 12,531,000 |
| 2010/06/14 | 396 | 398 | 394 | 395 | 4,027,000 |
| 2010/06/11 | 395 | 399 | 392 | 394 | 12,979,000 |
| 2010/06/10 | 386 | 386 | 380 | 385 | 7,195,000 |
| 2010/06/09 | 383 | 387 | 380 | 382 | 11,648,000 |
| 2010/06/08 | 388 | 388 | 382 | 383 | 12,150,000 |
| 2010/06/07 | 395 | 396 | 387 | 389 | 13,722,000 |
| 2010/06/04 | 412 | 413 | 403 | 406 | 13,801,000 |
| 2010/06/03 | 406 | 410 | 402 | 407 | 14,243,000 |
| 2010/06/02 | 406 | 410 | 398 | 400 | 14,076,000 |
| 2010/06/01 | 407 | 412 | 403 | 411 | 10,096,000 |
| 2010/05/31 | 412 | 417 | 408 | 408 | 9,611,000 |
| 2010/05/28 | 418 | 419 | 408 | 411 | 11,636,000 |
| 2010/05/27 | 399 | 415 | 398 | 410 | 13,245,000 |
| 2010/05/26 | 409 | 411 | 399 | 402 | 14,005,000 |
| 2010/05/25 | 400 | 405 | 396 | 399 | 11,188,000 |
| 2010/05/24 | 406 | 406 | 398 | 403 | 9,838,000 |
| 2010/05/21 | 400 | 407 | 396 | 407 | 16,667,000 |
| 2010/05/20 | 414 | 417 | 407 | 411 | 10,948,000 |
| 2010/05/19 | 411 | 416 | 407 | 414 | 14,562,000 |
| 2010/05/18 | 429 | 430 | 413 | 416 | 15,095,000 |
| 2010/05/17 | 425 | 431 | 423 | 428 | 21,286,000 |
| 2010/05/14 | 425 | 430 | 422 | 426 | 16,759,000 |
| 2010/05/13 | 437 | 438 | 432 | 433 | 16,946,000 |
| 2010/05/12 | 432 | 433 | 422 | 427 | 19,287,000 |
| 2010/05/11 | 455 | 457 | 427 | 431 | 24,055,000 |
| 2010/05/10 | 446 | 453 | 441 | 447 | 22,753,000 |
| 2010/05/07 | 448 | 449 | 441 | 447 | 18,782,000 |
| 2010/05/06 | 480 | 480 | 461 | 461 | 14,582,000 |
| 2010/04/30 | 491 | 495 | 484 | 490 | 8,316,000 |
| 2010/04/28 | 488 | 489 | 481 | 488 | 11,518,000 |
| 2010/04/27 | 503 | 505 | 495 | 496 | 11,179,000 |
| 2010/04/26 | 500 | 513 | 499 | 511 | 12,642,000 |
| 2010/04/23 | 489 | 497 | 489 | 492 | 9,713,000 |
| 2010/04/22 | 498 | 498 | 490 | 492 | 7,977,000 |
| 2010/04/21 | 492 | 500 | 491 | 498 | 10,661,000 |
| 2010/04/20 | 490 | 495 | 486 | 488 | 8,898,000 |
| 2010/04/19 | 490 | 491 | 483 | 487 | 8,089,000 |
| 2010/04/16 | 502 | 505 | 496 | 500 | 10,243,000 |
| 2010/04/15 | 510 | 512 | 504 | 505 | 8,032,000 |
| 2010/04/14 | 511 | 511 | 503 | 507 | 8,580,000 |
| 2010/04/13 | 512 | 514 | 504 | 512 | 8,847,000 |
| 2010/04/12 | 515 | 518 | 512 | 514 | 9,339,000 |
| 2010/04/09 | 512 | 516 | 510 | 516 | 11,227,000 |
| 2010/04/08 | 507 | 520 | 506 | 508 | 14,680,000 |
| 2010/04/07 | 505 | 515 | 503 | 509 | 16,269,000 |
| 2010/04/06 | 500 | 503 | 493 | 502 | 7,121,000 |
| 2010/04/05 | 504 | 506 | 495 | 498 | 5,667,000 |
| 2010/04/02 | 499 | 504 | 496 | 501 | 8,893,000 |
| 2010/04/01 | 493 | 497 | 488 | 493 | 6,972,000 |
| 2010/03/31 | 496 | 497 | 489 | 492 | 11,308,000 |
| 2010/03/30 | 500 | 502 | 496 | 498 | 12,994,000 |
| 2010/03/29 | 485 | 501 | 483 | 498 | 12,046,000 |
| 2010/03/26 | 476 | 490 | 474 | 488 | 13,030,000 |
| 2010/03/25 | 478 | 478 | 468 | 471 | 8,777,000 |
| 2010/03/24 | 473 | 478 | 472 | 478 | 6,363,000 |
| 2010/03/23 | 477 | 480 | 469 | 471 | 6,346,000 |
| 2010/03/19 | 480 | 481 | 475 | 477 | 7,937,000 |
| 2010/03/18 | 477 | 482 | 473 | 475 | 8,472,000 |
| 2010/03/17 | 477 | 480 | 475 | 476 | 8,485,000 |
| 2010/03/16 | 471 | 475 | 470 | 471 | 4,498,000 |
| 2010/03/15 | 469 | 475 | 467 | 473 | 8,629,000 |
| 2010/03/12 | 462 | 466 | 460 | 464 | 14,030,000 |
| 2010/03/11 | 446 | 454 | 446 | 454 | 7,879,000 |
| 2010/03/10 | 446 | 447 | 443 | 443 | 3,534,000 |
| 2010/03/09 | 449 | 449 | 445 | 446 | 3,752,000 |
| 2010/03/08 | 447 | 450 | 445 | 448 | 10,451,000 |
| 2010/03/05 | 435 | 441 | 435 | 439 | 9,185,000 |
| 2010/03/04 | 435 | 437 | 430 | 431 | 6,964,000 |
| 2010/03/03 | 445 | 449 | 438 | 439 | 6,806,000 |
| 2010/03/02 | 442 | 445 | 438 | 443 | 8,072,000 |
| 2010/03/01 | 439 | 446 | 436 | 440 | 5,997,000 |
| 2010/02/26 | 434 | 439 | 430 | 439 | 11,404,000 |
| 2010/02/25 | 436 | 438 | 430 | 432 | 8,657,000 |
| 2010/02/24 | 440 | 440 | 434 | 435 | 9,954,000 |
| 2010/02/23 | 447 | 452 | 443 | 448 | 8,189,000 |
| 2010/02/22 | 442 | 449 | 441 | 445 | 8,814,000 |
| 2010/02/19 | 446 | 446 | 434 | 434 | 8,658,000 |
| 2010/02/18 | 445 | 450 | 440 | 443 | 5,939,000 |
| 2010/02/17 | 439 | 447 | 437 | 445 | 10,983,000 |
| 2010/02/16 | 435 | 440 | 431 | 431 | 7,382,000 |
| 2010/02/15 | 444 | 444 | 434 | 434 | 5,382,000 |
| 2010/02/12 | 439 | 448 | 437 | 446 | 12,479,000 |
| 2010/02/10 | 435 | 441 | 431 | 431 | 10,364,000 |
| 2010/02/09 | 431 | 433 | 428 | 431 | 12,672,000 |
| 2010/02/08 | 435 | 439 | 430 | 431 | 12,924,000 |
| 2010/02/05 | 436 | 442 | 433 | 438 | 15,777,000 |
| 2010/02/04 | 460 | 461 | 441 | 444 | 15,271,000 |
| 2010/02/03 | 459 | 460 | 452 | 458 | 10,014,000 |
| 2010/02/02 | 454 | 458 | 450 | 451 | 13,913,000 |
| 2010/02/01 | 456 | 458 | 447 | 448 | 12,170,000 |
| 2010/01/29 | 465 | 467 | 453 | 453 | 12,642,000 |
| 2010/01/28 | 472 | 478 | 470 | 471 | 5,031,000 |
| 2010/01/27 | 473 | 482 | 467 | 467 | 8,754,000 |
| 2010/01/26 | 483 | 489 | 474 | 474 | 8,559,000 |
| 2010/01/25 | 491 | 494 | 482 | 486 | 6,984,000 |
| 2010/01/22 | 489 | 494 | 483 | 492 | 10,884,000 |
| 2010/01/21 | 486 | 498 | 478 | 497 | 12,627,000 |
| 2010/01/20 | 500 | 500 | 481 | 482 | 6,931,000 |
| 2010/01/19 | 499 | 503 | 492 | 494 | 5,660,000 |
| 2010/01/18 | 506 | 506 | 499 | 503 | 6,938,000 |
| 2010/01/15 | 509 | 512 | 502 | 511 | 9,555,000 |
| 2010/01/14 | 501 | 509 | 499 | 506 | 6,579,000 |
| 2010/01/13 | 511 | 514 | 498 | 498 | 8,561,000 |
| 2010/01/12 | 506 | 519 | 503 | 512 | 14,026,000 |
| 2010/01/08 | 508 | 510 | 503 | 506 | 11,118,000 |
| 2010/01/07 | 491 | 505 | 490 | 500 | 14,533,000 |
| 2010/01/06 | 477 | 493 | 473 | 488 | 13,164,000 |
| 2010/01/05 | 474 | 479 | 469 | 469 | 7,150,000 |
| 2010/01/04 | 466 | 470 | 465 | 467 | 2,767,000 |