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 |
---|---|---|---|---|---|
2011/12/30 | 240 | 241 | 238 | 240 | 3,477,000 |
2011/12/29 | 238 | 240 | 235 | 239 | 3,612,000 |
2011/12/28 | 242 | 243 | 239 | 239 | 2,037,000 |
2011/12/27 | 240 | 243 | 240 | 242 | 3,703,000 |
2011/12/26 | 245 | 246 | 239 | 241 | 4,739,000 |
2011/12/22 | 245 | 245 | 243 | 244 | 3,373,000 |
2011/12/21 | 245 | 246 | 243 | 244 | 3,074,000 |
2011/12/20 | 241 | 243 | 239 | 241 | 4,534,000 |
2011/12/19 | 246 | 247 | 239 | 240 | 4,695,000 |
2011/12/16 | 246 | 249 | 246 | 248 | 4,639,000 |
2011/12/15 | 250 | 251 | 247 | 247 | 6,745,000 |
2011/12/14 | 253 | 255 | 251 | 254 | 6,204,000 |
2011/12/13 | 253 | 257 | 252 | 253 | 5,382,000 |
2011/12/12 | 259 | 260 | 255 | 258 | 8,353,000 |
2011/12/09 | 259 | 260 | 254 | 255 | 13,323,000 |
2011/12/08 | 260 | 266 | 259 | 264 | 10,379,000 |
2011/12/07 | 255 | 260 | 252 | 259 | 18,175,000 |
2011/12/06 | 257 | 263 | 254 | 256 | 15,675,000 |
2011/12/05 | 258 | 262 | 255 | 260 | 12,075,000 |
2011/12/02 | 261 | 261 | 253 | 256 | 11,988,000 |
2011/12/01 | 265 | 265 | 258 | 262 | 28,236,000 |
2011/11/30 | 250 | 253 | 248 | 252 | 8,336,000 |
2011/11/29 | 250 | 254 | 245 | 252 | 15,570,000 |
2011/11/28 | 242 | 246 | 240 | 242 | 6,511,000 |
2011/11/25 | 234 | 241 | 234 | 238 | 9,638,000 |
2011/11/24 | 239 | 240 | 233 | 235 | 11,882,000 |
2011/11/22 | 242 | 247 | 241 | 245 | 6,082,000 |
2011/11/21 | 246 | 249 | 245 | 246 | 5,119,000 |
2011/11/18 | 252 | 252 | 247 | 248 | 9,128,000 |
2011/11/17 | 248 | 257 | 248 | 255 | 8,771,000 |
2011/11/16 | 257 | 257 | 246 | 248 | 7,750,000 |
2011/11/15 | 254 | 260 | 252 | 260 | 10,365,000 |
2011/11/14 | 256 | 261 | 253 | 257 | 11,023,000 |
2011/11/11 | 251 | 254 | 248 | 250 | 6,420,000 |
2011/11/10 | 248 | 255 | 244 | 252 | 15,621,000 |
2011/11/09 | 257 | 266 | 256 | 261 | 16,151,000 |
2011/11/08 | 268 | 270 | 250 | 251 | 17,134,000 |
2011/11/07 | 270 | 272 | 267 | 270 | 3,471,000 |
2011/11/04 | 271 | 273 | 265 | 271 | 6,472,000 |
2011/11/02 | 267 | 271 | 264 | 267 | 7,389,000 |
2011/11/01 | 276 | 280 | 271 | 274 | 7,125,000 |
2011/10/31 | 283 | 289 | 279 | 279 | 9,465,000 |
2011/10/28 | 296 | 298 | 283 | 286 | 21,454,000 |
2011/10/27 | 272 | 289 | 271 | 289 | 11,167,000 |
2011/10/26 | 275 | 277 | 272 | 274 | 8,405,000 |
2011/10/25 | 283 | 285 | 279 | 280 | 4,564,000 |
2011/10/24 | 279 | 284 | 279 | 283 | 5,106,000 |
2011/10/21 | 277 | 280 | 274 | 276 | 2,585,000 |
2011/10/20 | 277 | 279 | 274 | 276 | 4,394,000 |
2011/10/19 | 289 | 291 | 276 | 279 | 7,630,000 |
2011/10/18 | 285 | 288 | 284 | 285 | 3,097,000 |
2011/10/17 | 288 | 295 | 282 | 289 | 7,997,000 |
2011/10/14 | 281 | 286 | 281 | 282 | 4,696,000 |
2011/10/13 | 281 | 286 | 279 | 285 | 5,842,000 |
2011/10/12 | 279 | 280 | 273 | 275 | 7,603,000 |
2011/10/11 | 285 | 286 | 279 | 282 | 9,666,000 |
2011/10/07 | 274 | 280 | 271 | 272 | 6,552,000 |
2011/10/06 | 267 | 272 | 267 | 270 | 13,113,000 |
2011/10/05 | 269 | 269 | 258 | 259 | 15,071,000 |
2011/10/04 | 270 | 273 | 265 | 268 | 18,910,000 |
2011/10/03 | 284 | 284 | 271 | 280 | 14,218,000 |
2011/09/30 | 294 | 298 | 289 | 292 | 7,417,000 |
2011/09/29 | 286 | 292 | 284 | 291 | 8,569,000 |
2011/09/28 | 286 | 292 | 285 | 288 | 13,126,000 |
2011/09/27 | 282 | 286 | 281 | 284 | 13,271,000 |
2011/09/26 | 282 | 282 | 271 | 276 | 11,784,000 |
2011/09/22 | 285 | 286 | 277 | 283 | 15,639,000 |
2011/09/21 | 295 | 297 | 294 | 296 | 5,994,000 |
2011/09/20 | 298 | 299 | 294 | 297 | 6,386,000 |
2011/09/16 | 300 | 305 | 300 | 303 | 10,190,000 |
2011/09/15 | 295 | 298 | 293 | 295 | 5,403,000 |
2011/09/14 | 297 | 298 | 289 | 291 | 7,911,000 |
2011/09/13 | 293 | 299 | 288 | 297 | 7,283,000 |
2011/09/12 | 291 | 293 | 287 | 289 | 6,571,000 |
2011/09/09 | 294 | 301 | 294 | 298 | 7,941,000 |
2011/09/08 | 304 | 305 | 296 | 298 | 6,165,000 |
2011/09/07 | 298 | 302 | 294 | 301 | 8,080,000 |
2011/09/06 | 300 | 300 | 292 | 293 | 9,122,000 |
2011/09/05 | 303 | 304 | 298 | 302 | 6,819,000 |
2011/09/02 | 308 | 310 | 305 | 307 | 7,890,000 |
2011/09/01 | 310 | 313 | 308 | 311 | 7,389,000 |
2011/08/31 | 304 | 308 | 304 | 306 | 9,029,000 |
2011/08/30 | 304 | 310 | 303 | 306 | 8,157,000 |
2011/08/29 | 300 | 304 | 297 | 300 | 12,867,000 |
2011/08/26 | 305 | 305 | 298 | 300 | 26,956,000 |
2011/08/25 | 305 | 314 | 305 | 308 | 13,113,000 |
2011/08/24 | 310 | 310 | 301 | 302 | 11,580,000 |
2011/08/23 | 295 | 307 | 295 | 304 | 14,389,000 |
2011/08/22 | 299 | 303 | 294 | 295 | 14,230,000 |
2011/08/19 | 298 | 301 | 296 | 298 | 11,556,000 |
2011/08/18 | 306 | 307 | 302 | 304 | 12,400,000 |
2011/08/17 | 302 | 311 | 302 | 307 | 12,000,000 |
2011/08/16 | 309 | 310 | 303 | 305 | 9,472,000 |
2011/08/15 | 309 | 309 | 304 | 307 | 5,567,000 |
2011/08/12 | 307 | 309 | 302 | 303 | 7,692,000 |
2011/08/11 | 298 | 305 | 296 | 303 | 9,581,000 |
2011/08/10 | 315 | 316 | 304 | 306 | 10,946,000 |
2011/08/09 | 305 | 309 | 295 | 307 | 19,587,000 |
2011/08/08 | 314 | 318 | 312 | 313 | 10,935,000 |
2011/08/05 | 322 | 325 | 319 | 321 | 10,905,000 |
2011/08/04 | 334 | 340 | 331 | 333 | 9,038,000 |
2011/08/03 | 334 | 335 | 332 | 333 | 6,244,000 |
2011/08/02 | 342 | 344 | 337 | 338 | 6,710,000 |
2011/08/01 | 340 | 347 | 339 | 341 | 5,083,000 |
2011/07/29 | 341 | 344 | 336 | 336 | 5,275,000 |
2011/07/28 | 341 | 344 | 339 | 341 | 8,853,000 |
2011/07/27 | 351 | 352 | 344 | 346 | 9,221,000 |
2011/07/26 | 348 | 358 | 346 | 354 | 9,891,000 |
2011/07/25 | 355 | 356 | 346 | 348 | 9,303,000 |
2011/07/22 | 353 | 359 | 353 | 355 | 17,322,000 |
2011/07/21 | 349 | 350 | 346 | 348 | 5,763,000 |
2011/07/20 | 346 | 348 | 345 | 348 | 7,443,000 |
2011/07/19 | 344 | 346 | 342 | 343 | 6,086,000 |
2011/07/15 | 342 | 350 | 342 | 348 | 7,880,000 |
2011/07/14 | 345 | 347 | 341 | 342 | 6,766,000 |
2011/07/13 | 344 | 350 | 344 | 347 | 8,028,000 |
2011/07/12 | 348 | 350 | 345 | 346 | 7,745,000 |
2011/07/11 | 354 | 355 | 351 | 354 | 6,996,000 |
2011/07/08 | 362 | 362 | 354 | 357 | 7,988,000 |
2011/07/07 | 361 | 361 | 353 | 357 | 11,946,000 |
2011/07/06 | 362 | 362 | 355 | 362 | 12,242,000 |
2011/07/05 | 365 | 367 | 362 | 365 | 7,432,000 |
2011/07/04 | 365 | 368 | 363 | 365 | 7,546,000 |
2011/07/01 | 358 | 362 | 358 | 359 | 8,043,000 |
2011/06/30 | 354 | 354 | 349 | 353 | 7,394,000 |
2011/06/29 | 350 | 352 | 346 | 351 | 11,106,000 |
2011/06/28 | 349 | 350 | 344 | 346 | 6,671,000 |
2011/06/27 | 346 | 347 | 339 | 342 | 8,853,000 |
2011/06/24 | 339 | 347 | 338 | 347 | 8,717,000 |
2011/06/23 | 340 | 347 | 339 | 340 | 11,586,000 |
2011/06/22 | 332 | 345 | 332 | 343 | 17,123,000 |
2011/06/21 | 329 | 331 | 323 | 329 | 7,935,000 |
2011/06/20 | 324 | 334 | 323 | 327 | 19,543,000 |
2011/06/17 | 327 | 328 | 319 | 319 | 13,026,000 |
2011/06/16 | 328 | 329 | 321 | 328 | 10,979,000 |
2011/06/15 | 336 | 336 | 330 | 332 | 8,129,000 |
2011/06/14 | 328 | 336 | 328 | 333 | 7,489,000 |
2011/06/13 | 326 | 330 | 325 | 329 | 3,943,000 |
2011/06/10 | 332 | 336 | 328 | 329 | 10,083,000 |
2011/06/09 | 327 | 329 | 322 | 328 | 7,290,000 |
2011/06/08 | 328 | 334 | 328 | 331 | 6,668,000 |
2011/06/07 | 322 | 329 | 322 | 328 | 6,431,000 |
2011/06/06 | 324 | 329 | 319 | 324 | 11,156,000 |
2011/06/03 | 338 | 339 | 326 | 329 | 10,185,000 |
2011/06/02 | 334 | 342 | 332 | 339 | 19,031,000 |
2011/06/01 | 338 | 339 | 332 | 336 | 15,518,000 |
2011/05/31 | 329 | 335 | 328 | 333 | 9,046,000 |
2011/05/30 | 326 | 331 | 325 | 329 | 5,318,000 |
2011/05/27 | 324 | 330 | 321 | 328 | 11,667,000 |
2011/05/26 | 326 | 328 | 323 | 325 | 7,121,000 |
2011/05/25 | 325 | 329 | 321 | 325 | 13,860,000 |
2011/05/24 | 319 | 322 | 311 | 321 | 12,167,000 |
2011/05/23 | 329 | 330 | 320 | 323 | 7,161,000 |
2011/05/20 | 333 | 336 | 328 | 329 | 8,097,000 |
2011/05/19 | 341 | 342 | 333 | 333 | 5,378,000 |
2011/05/18 | 337 | 342 | 336 | 339 | 8,864,000 |
2011/05/17 | 332 | 337 | 329 | 336 | 11,140,000 |
2011/05/16 | 334 | 335 | 328 | 330 | 8,685,000 |
2011/05/13 | 341 | 343 | 331 | 336 | 11,150,000 |
2011/05/12 | 349 | 349 | 340 | 342 | 8,538,000 |
2011/05/11 | 354 | 356 | 350 | 351 | 6,629,000 |
2011/05/10 | 352 | 354 | 349 | 351 | 3,965,000 |
2011/05/09 | 357 | 359 | 350 | 352 | 7,164,000 |
2011/05/06 | 354 | 359 | 350 | 354 | 11,369,000 |
2011/05/02 | 350 | 358 | 349 | 356 | 8,812,000 |
2011/04/28 | 345 | 349 | 340 | 348 | 13,770,000 |
2011/04/27 | 349 | 350 | 336 | 344 | 29,803,000 |
2011/04/26 | 364 | 365 | 354 | 360 | 8,990,000 |
2011/04/25 | 364 | 370 | 364 | 366 | 6,822,000 |
2011/04/22 | 361 | 367 | 358 | 364 | 10,891,000 |
2011/04/21 | 362 | 363 | 360 | 362 | 4,547,000 |
2011/04/20 | 358 | 362 | 357 | 358 | 7,199,000 |
2011/04/19 | 353 | 358 | 351 | 355 | 9,024,000 |
2011/04/18 | 360 | 361 | 355 | 355 | 7,992,000 |
2011/04/15 | 367 | 368 | 358 | 359 | 13,222,000 |
2011/04/14 | 365 | 369 | 362 | 367 | 7,658,000 |
2011/04/13 | 360 | 370 | 360 | 370 | 9,961,000 |
2011/04/12 | 363 | 366 | 357 | 359 | 12,211,000 |
2011/04/11 | 369 | 373 | 367 | 367 | 5,903,000 |
2011/04/08 | 359 | 371 | 357 | 369 | 11,166,000 |
2011/04/07 | 361 | 368 | 361 | 363 | 12,650,000 |
2011/04/06 | 366 | 367 | 356 | 358 | 16,723,000 |
2011/04/05 | 373 | 378 | 363 | 368 | 13,407,000 |
2011/04/04 | 381 | 385 | 374 | 375 | 8,015,000 |
2011/04/01 | 379 | 382 | 376 | 376 | 9,327,000 |
2011/03/31 | 378 | 382 | 372 | 382 | 12,267,000 |
2011/03/30 | 370 | 380 | 366 | 379 | 12,362,000 |
2011/03/29 | 365 | 371 | 354 | 368 | 18,782,000 |
2011/03/28 | 373 | 380 | 363 | 367 | 21,287,000 |
2011/03/25 | 383 | 383 | 368 | 371 | 15,920,000 |
2011/03/24 | 388 | 392 | 373 | 376 | 17,091,000 |
2011/03/23 | 402 | 403 | 387 | 392 | 13,056,000 |
2011/03/22 | 390 | 404 | 388 | 403 | 20,974,000 |
2011/03/18 | 372 | 383 | 371 | 382 | 17,135,000 |
2011/03/17 | 360 | 375 | 352 | 369 | 20,017,000 |
2011/03/16 | 360 | 378 | 360 | 376 | 34,184,000 |
2011/03/15 | 367 | 368 | 319 | 344 | 32,387,000 |
2011/03/14 | 360 | 382 | 357 | 372 | 38,855,000 |
2011/03/11 | 406 | 408 | 399 | 400 | 17,779,000 |
2011/03/10 | 418 | 419 | 405 | 407 | 9,567,000 |
2011/03/09 | 416 | 423 | 415 | 416 | 9,813,000 |
2011/03/08 | 420 | 422 | 411 | 411 | 11,943,000 |
2011/03/07 | 423 | 423 | 410 | 414 | 12,545,000 |
2011/03/04 | 434 | 435 | 424 | 425 | 12,069,000 |
2011/03/03 | 431 | 435 | 425 | 425 | 12,579,000 |
2011/03/02 | 438 | 440 | 425 | 426 | 16,691,000 |
2011/03/01 | 440 | 446 | 440 | 445 | 7,304,000 |
2011/02/28 | 433 | 441 | 429 | 440 | 13,091,000 |
2011/02/25 | 425 | 429 | 422 | 428 | 10,518,000 |
2011/02/24 | 432 | 434 | 424 | 424 | 18,928,000 |
2011/02/23 | 433 | 443 | 430 | 430 | 17,364,000 |
2011/02/22 | 452 | 452 | 438 | 438 | 21,413,000 |
2011/02/21 | 458 | 461 | 455 | 460 | 11,175,000 |
2011/02/18 | 465 | 465 | 456 | 460 | 20,826,000 |
2011/02/17 | 470 | 472 | 460 | 464 | 11,683,000 |
2011/02/16 | 450 | 465 | 450 | 464 | 19,790,000 |
2011/02/15 | 447 | 450 | 445 | 450 | 11,524,000 |
2011/02/14 | 441 | 449 | 439 | 446 | 10,730,000 |
2011/02/10 | 432 | 438 | 431 | 437 | 9,816,000 |
2011/02/09 | 440 | 440 | 430 | 433 | 6,744,000 |
2011/02/08 | 441 | 441 | 435 | 437 | 10,016,000 |
2011/02/07 | 432 | 441 | 432 | 436 | 12,529,000 |
2011/02/04 | 432 | 434 | 429 | 429 | 5,729,000 |
2011/02/03 | 425 | 435 | 425 | 430 | 11,257,000 |
2011/02/02 | 415 | 432 | 414 | 427 | 17,294,000 |
2011/02/01 | 407 | 411 | 406 | 407 | 8,408,000 |
2011/01/31 | 403 | 413 | 403 | 405 | 8,631,000 |
2011/01/28 | 417 | 418 | 406 | 411 | 11,745,000 |
2011/01/27 | 419 | 422 | 416 | 420 | 10,745,000 |
2011/01/26 | 422 | 424 | 416 | 417 | 6,095,000 |
2011/01/25 | 421 | 431 | 420 | 426 | 12,141,000 |
2011/01/24 | 418 | 422 | 415 | 418 | 13,118,000 |
2011/01/21 | 430 | 430 | 413 | 417 | 20,753,000 |
2011/01/20 | 436 | 442 | 430 | 431 | 11,924,000 |
2011/01/19 | 436 | 440 | 433 | 437 | 7,498,000 |
2011/01/18 | 431 | 435 | 427 | 432 | 7,041,000 |
2011/01/17 | 439 | 441 | 431 | 432 | 9,539,000 |
2011/01/14 | 442 | 448 | 437 | 438 | 13,386,000 |
2011/01/13 | 449 | 451 | 444 | 448 | 11,619,000 |
2011/01/12 | 439 | 452 | 439 | 441 | 17,698,000 |
2011/01/11 | 440 | 442 | 434 | 440 | 9,685,000 |
2011/01/07 | 448 | 452 | 442 | 444 | 17,374,000 |
2011/01/06 | 433 | 451 | 430 | 450 | 21,998,000 |
2011/01/05 | 426 | 428 | 422 | 425 | 7,554,000 |
2011/01/04 | 426 | 426 | 423 | 426 | 5,649,000 |