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 |
---|---|---|---|---|---|
2013/12/30 | 1,060 | 1,064 | 1,047 | 1,050 | 14,016,000 |
2013/12/27 | 1,060 | 1,060 | 1,041 | 1,055 | 16,049,000 |
2013/12/26 | 1,010 | 1,065 | 1,009 | 1,056 | 25,775,000 |
2013/12/25 | 986 | 1,002 | 986 | 1,001 | 14,292,000 |
2013/12/24 | 996 | 1,007 | 990 | 992 | 18,217,000 |
2013/12/20 | 987 | 992 | 978 | 992 | 11,726,000 |
2013/12/19 | 999 | 1,000 | 982 | 988 | 18,314,000 |
2013/12/18 | 969 | 980 | 964 | 974 | 17,162,000 |
2013/12/17 | 997 | 997 | 973 | 974 | 16,010,000 |
2013/12/16 | 989 | 992 | 982 | 988 | 11,273,000 |
2013/12/13 | 995 | 1,003 | 988 | 992 | 23,040,000 |
2013/12/12 | 975 | 988 | 974 | 980 | 10,434,000 |
2013/12/11 | 990 | 993 | 981 | 989 | 9,872,000 |
2013/12/10 | 991 | 992 | 976 | 989 | 10,710,000 |
2013/12/09 | 999 | 1,000 | 983 | 990 | 10,158,000 |
2013/12/06 | 952 | 973 | 952 | 971 | 10,636,000 |
2013/12/05 | 965 | 975 | 955 | 957 | 12,913,000 |
2013/12/04 | 986 | 988 | 963 | 967 | 15,921,000 |
2013/12/03 | 991 | 1,002 | 991 | 995 | 10,223,000 |
2013/12/02 | 995 | 1,002 | 988 | 992 | 8,982,000 |
2013/11/29 | 1,006 | 1,008 | 989 | 995 | 14,113,000 |
2013/11/28 | 1,017 | 1,017 | 1,003 | 1,010 | 7,464,000 |
2013/11/27 | 1,004 | 1,010 | 999 | 1,002 | 9,756,000 |
2013/11/26 | 1,007 | 1,015 | 998 | 1,009 | 11,627,000 |
2013/11/25 | 1,039 | 1,040 | 1,014 | 1,024 | 18,872,000 |
2013/11/22 | 1,028 | 1,040 | 1,006 | 1,022 | 31,051,000 |
2013/11/21 | 987 | 1,006 | 983 | 1,002 | 21,317,000 |
2013/11/20 | 997 | 999 | 978 | 983 | 9,708,000 |
2013/11/19 | 992 | 1,005 | 984 | 988 | 15,114,000 |
2013/11/18 | 1,017 | 1,025 | 990 | 993 | 33,286,000 |
2013/11/15 | 980 | 1,004 | 973 | 994 | 39,996,000 |
2013/11/14 | 938 | 967 | 933 | 954 | 25,502,000 |
2013/11/13 | 925 | 938 | 923 | 928 | 9,661,000 |
2013/11/12 | 907 | 930 | 907 | 929 | 13,807,000 |
2013/11/11 | 913 | 918 | 903 | 911 | 9,211,000 |
2013/11/08 | 889 | 897 | 889 | 894 | 9,407,000 |
2013/11/07 | 916 | 917 | 896 | 897 | 9,301,000 |
2013/11/06 | 901 | 922 | 898 | 917 | 14,800,000 |
2013/11/05 | 883 | 906 | 882 | 903 | 17,080,000 |
2013/11/01 | 896 | 898 | 873 | 874 | 10,600,000 |
2013/10/31 | 903 | 909 | 892 | 892 | 12,320,000 |
2013/10/30 | 890 | 909 | 887 | 908 | 18,534,000 |
2013/10/29 | 880 | 889 | 874 | 875 | 8,181,000 |
2013/10/28 | 883 | 886 | 878 | 883 | 6,470,000 |
2013/10/25 | 890 | 891 | 873 | 876 | 19,532,000 |
2013/10/24 | 876 | 893 | 869 | 889 | 20,240,000 |
2013/10/23 | 888 | 891 | 879 | 881 | 27,060,000 |
2013/10/22 | 884 | 888 | 880 | 881 | 7,338,000 |
2013/10/21 | 878 | 885 | 866 | 883 | 6,051,000 |
2013/10/18 | 883 | 885 | 874 | 876 | 5,033,000 |
2013/10/17 | 892 | 896 | 876 | 882 | 7,618,000 |
2013/10/16 | 877 | 884 | 875 | 880 | 7,234,000 |
2013/10/15 | 887 | 889 | 874 | 879 | 9,772,000 |
2013/10/11 | 878 | 887 | 876 | 883 | 18,360,000 |
2013/10/10 | 858 | 863 | 847 | 861 | 12,950,000 |
2013/10/09 | 829 | 863 | 826 | 862 | 10,661,000 |
2013/10/08 | 827 | 843 | 816 | 837 | 15,194,000 |
2013/10/07 | 857 | 864 | 824 | 825 | 10,196,000 |
2013/10/04 | 848 | 858 | 835 | 850 | 11,105,000 |
2013/10/03 | 865 | 868 | 856 | 860 | 7,283,000 |
2013/10/02 | 881 | 890 | 854 | 865 | 13,732,000 |
2013/10/01 | 883 | 890 | 878 | 881 | 9,075,000 |
2013/09/30 | 898 | 900 | 877 | 880 | 12,463,000 |
2013/09/27 | 915 | 927 | 908 | 911 | 9,259,000 |
2013/09/26 | 905 | 917 | 895 | 916 | 10,450,000 |
2013/09/25 | 918 | 922 | 915 | 918 | 12,986,000 |
2013/09/24 | 915 | 922 | 913 | 915 | 11,135,000 |
2013/09/20 | 940 | 942 | 925 | 929 | 11,633,000 |
2013/09/19 | 948 | 949 | 935 | 937 | 14,940,000 |
2013/09/18 | 915 | 934 | 908 | 929 | 11,960,000 |
2013/09/17 | 912 | 915 | 899 | 906 | 7,251,000 |
2013/09/13 | 901 | 913 | 895 | 903 | 13,507,000 |
2013/09/12 | 911 | 912 | 894 | 901 | 10,001,000 |
2013/09/11 | 944 | 945 | 912 | 916 | 14,033,000 |
2013/09/10 | 896 | 930 | 892 | 927 | 21,368,000 |
2013/09/09 | 896 | 897 | 873 | 884 | 15,281,000 |
2013/09/06 | 866 | 871 | 846 | 851 | 10,773,000 |
2013/09/05 | 875 | 876 | 858 | 868 | 10,601,000 |
2013/09/04 | 847 | 869 | 840 | 867 | 12,132,000 |
2013/09/03 | 825 | 851 | 822 | 850 | 13,586,000 |
2013/09/02 | 795 | 813 | 792 | 811 | 8,462,000 |
2013/08/30 | 809 | 814 | 791 | 796 | 10,528,000 |
2013/08/29 | 802 | 809 | 798 | 802 | 9,976,000 |
2013/08/28 | 780 | 801 | 778 | 796 | 14,840,000 |
2013/08/27 | 804 | 807 | 795 | 800 | 13,045,000 |
2013/08/26 | 823 | 830 | 809 | 812 | 9,355,000 |
2013/08/23 | 812 | 828 | 810 | 822 | 14,255,000 |
2013/08/22 | 789 | 805 | 786 | 800 | 9,471,000 |
2013/08/21 | 789 | 800 | 778 | 794 | 12,197,000 |
2013/08/20 | 799 | 812 | 785 | 785 | 14,134,000 |
2013/08/19 | 801 | 808 | 794 | 805 | 7,875,000 |
2013/08/16 | 784 | 809 | 783 | 806 | 11,716,000 |
2013/08/15 | 818 | 821 | 800 | 803 | 16,279,000 |
2013/08/14 | 824 | 837 | 813 | 834 | 14,959,000 |
2013/08/13 | 817 | 829 | 793 | 810 | 15,170,000 |
2013/08/12 | 810 | 810 | 785 | 804 | 22,098,000 |
2013/08/09 | 840 | 856 | 820 | 823 | 14,087,000 |
2013/08/08 | 833 | 849 | 825 | 834 | 16,743,000 |
2013/08/07 | 857 | 866 | 841 | 841 | 10,894,000 |
2013/08/06 | 875 | 881 | 852 | 877 | 9,203,000 |
2013/08/05 | 882 | 886 | 874 | 877 | 8,203,000 |
2013/08/02 | 867 | 887 | 867 | 887 | 14,476,000 |
2013/08/01 | 842 | 854 | 837 | 850 | 11,130,000 |
2013/07/31 | 844 | 851 | 836 | 836 | 17,696,000 |
2013/07/30 | 800 | 852 | 800 | 839 | 17,815,000 |
2013/07/29 | 821 | 831 | 805 | 812 | 21,558,000 |
2013/07/26 | 870 | 879 | 828 | 848 | 21,949,000 |
2013/07/25 | 913 | 913 | 888 | 890 | 11,579,000 |
2013/07/24 | 915 | 916 | 905 | 913 | 9,306,000 |
2013/07/23 | 903 | 917 | 901 | 915 | 9,385,000 |
2013/07/22 | 916 | 917 | 900 | 909 | 9,503,000 |
2013/07/19 | 912 | 915 | 882 | 908 | 19,843,000 |
2013/07/18 | 904 | 923 | 896 | 905 | 18,450,000 |
2013/07/17 | 901 | 909 | 895 | 901 | 12,066,000 |
2013/07/16 | 919 | 923 | 905 | 910 | 9,946,000 |
2013/07/12 | 912 | 914 | 905 | 908 | 10,149,000 |
2013/07/11 | 888 | 911 | 888 | 910 | 11,263,000 |
2013/07/10 | 908 | 916 | 887 | 900 | 13,837,000 |
2013/07/09 | 910 | 913 | 892 | 910 | 17,689,000 |
2013/07/08 | 933 | 934 | 885 | 889 | 18,815,000 |
2013/07/05 | 915 | 928 | 908 | 922 | 14,260,000 |
2013/07/04 | 893 | 914 | 887 | 906 | 18,201,000 |
2013/07/03 | 899 | 905 | 881 | 903 | 17,511,000 |
2013/07/02 | 886 | 900 | 884 | 900 | 22,690,000 |
2013/07/01 | 838 | 878 | 835 | 876 | 22,226,000 |
2013/06/28 | 802 | 835 | 795 | 833 | 23,461,000 |
2013/06/27 | 780 | 794 | 717 | 787 | 35,251,000 |
2013/06/26 | 805 | 812 | 771 | 774 | 14,658,000 |
2013/06/25 | 811 | 816 | 776 | 790 | 18,113,000 |
2013/06/24 | 816 | 840 | 801 | 807 | 18,642,000 |
2013/06/21 | 766 | 808 | 753 | 801 | 23,665,000 |
2013/06/20 | 814 | 824 | 802 | 802 | 10,568,000 |
2013/06/19 | 830 | 831 | 809 | 823 | 15,521,000 |
2013/06/18 | 799 | 819 | 797 | 809 | 17,284,000 |
2013/06/17 | 770 | 802 | 765 | 792 | 18,327,000 |
2013/06/14 | 839 | 843 | 780 | 781 | 33,150,000 |
2013/06/13 | 824 | 828 | 793 | 794 | 26,532,000 |
2013/06/12 | 848 | 858 | 805 | 854 | 20,197,000 |
2013/06/11 | 854 | 873 | 838 | 858 | 22,998,000 |
2013/06/10 | 850 | 854 | 835 | 854 | 19,340,000 |
2013/06/07 | 783 | 823 | 770 | 801 | 31,952,000 |
2013/06/06 | 768 | 826 | 765 | 798 | 33,824,000 |
2013/06/05 | 840 | 849 | 785 | 790 | 29,999,000 |
2013/06/04 | 770 | 863 | 768 | 855 | 55,906,000 |
2013/06/03 | 813 | 820 | 748 | 764 | 45,577,000 |
2013/05/31 | 876 | 890 | 846 | 858 | 25,033,000 |
2013/05/30 | 871 | 888 | 859 | 865 | 18,721,000 |
2013/05/29 | 927 | 934 | 898 | 898 | 18,737,000 |
2013/05/28 | 864 | 910 | 861 | 901 | 21,763,000 |
2013/05/27 | 864 | 903 | 859 | 875 | 24,958,000 |
2013/05/24 | 937 | 945 | 852 | 909 | 36,782,000 |
2013/05/23 | 981 | 986 | 875 | 875 | 48,477,000 |
2013/05/22 | 996 | 1,000 | 983 | 991 | 22,956,000 |
2013/05/21 | 995 | 1,002 | 986 | 996 | 11,139,000 |
2013/05/20 | 1,025 | 1,025 | 1,002 | 1,005 | 15,754,000 |
2013/05/17 | 970 | 1,007 | 968 | 1,000 | 23,197,000 |
2013/05/16 | 999 | 1,004 | 953 | 989 | 22,916,000 |
2013/05/15 | 1,020 | 1,033 | 993 | 1,002 | 25,832,000 |
2013/05/14 | 1,000 | 1,001 | 982 | 995 | 20,413,000 |
2013/05/13 | 980 | 1,019 | 975 | 1,002 | 42,017,000 |
2013/05/10 | 893 | 933 | 883 | 925 | 39,267,000 |
2013/05/09 | 877 | 893 | 866 | 869 | 27,853,000 |
2013/05/08 | 867 | 875 | 864 | 873 | 19,205,000 |
2013/05/07 | 870 | 872 | 856 | 863 | 23,139,000 |
2013/05/02 | 865 | 881 | 842 | 849 | 30,434,000 |
2013/05/01 | 850 | 876 | 840 | 869 | 23,895,000 |
2013/04/30 | 846 | 869 | 840 | 863 | 34,890,000 |
2013/04/26 | 831 | 834 | 821 | 822 | 18,095,000 |
2013/04/25 | 835 | 838 | 822 | 831 | 17,356,000 |
2013/04/24 | 843 | 849 | 822 | 835 | 18,344,000 |
2013/04/23 | 840 | 843 | 826 | 828 | 17,204,000 |
2013/04/22 | 850 | 856 | 839 | 846 | 17,432,000 |
2013/04/19 | 840 | 853 | 818 | 825 | 28,966,000 |
2013/04/18 | 810 | 861 | 807 | 837 | 47,911,000 |
2013/04/17 | 793 | 822 | 785 | 816 | 37,274,000 |
2013/04/16 | 754 | 787 | 752 | 778 | 29,518,000 |
2013/04/15 | 782 | 799 | 777 | 784 | 15,695,000 |
2013/04/12 | 798 | 802 | 784 | 799 | 34,418,000 |
2013/04/11 | 794 | 808 | 786 | 807 | 41,237,000 |
2013/04/10 | 755 | 787 | 753 | 769 | 27,498,000 |
2013/04/09 | 780 | 780 | 755 | 758 | 36,464,000 |
2013/04/08 | 730 | 752 | 710 | 750 | 39,424,000 |
2013/04/05 | 715 | 718 | 693 | 699 | 54,671,000 |
2013/04/04 | 626 | 664 | 606 | 660 | 25,874,000 |
2013/04/03 | 629 | 638 | 622 | 634 | 11,787,000 |
2013/04/02 | 600 | 636 | 600 | 624 | 22,500,000 |
2013/04/01 | 646 | 650 | 618 | 619 | 17,421,000 |
2013/03/29 | 657 | 660 | 643 | 656 | 14,489,000 |
2013/03/28 | 671 | 672 | 650 | 662 | 12,777,000 |
2013/03/27 | 665 | 676 | 663 | 672 | 12,569,000 |
2013/03/26 | 670 | 678 | 661 | 662 | 17,709,000 |
2013/03/25 | 678 | 682 | 659 | 670 | 15,110,000 |
2013/03/22 | 682 | 686 | 670 | 671 | 22,088,000 |
2013/03/21 | 676 | 692 | 676 | 691 | 29,744,000 |
2013/03/19 | 653 | 667 | 650 | 663 | 15,358,000 |
2013/03/18 | 645 | 653 | 641 | 641 | 11,671,000 |
2013/03/15 | 662 | 663 | 654 | 655 | 18,041,000 |
2013/03/14 | 658 | 661 | 648 | 660 | 15,781,000 |
2013/03/13 | 651 | 661 | 641 | 650 | 19,192,000 |
2013/03/12 | 687 | 688 | 650 | 651 | 24,617,000 |
2013/03/11 | 645 | 680 | 641 | 672 | 38,167,000 |
2013/03/08 | 630 | 637 | 628 | 633 | 37,103,000 |
2013/03/07 | 607 | 636 | 607 | 628 | 38,766,000 |
2013/03/06 | 611 | 612 | 599 | 602 | 17,419,000 |
2013/03/05 | 616 | 616 | 592 | 594 | 21,963,000 |
2013/03/04 | 600 | 624 | 595 | 606 | 30,592,000 |
2013/03/01 | 575 | 591 | 574 | 590 | 21,826,000 |
2013/02/28 | 575 | 577 | 570 | 573 | 21,072,000 |
2013/02/27 | 575 | 578 | 563 | 563 | 15,949,000 |
2013/02/26 | 561 | 584 | 561 | 569 | 34,518,000 |
2013/02/25 | 567 | 575 | 564 | 571 | 23,061,000 |
2013/02/22 | 528 | 553 | 526 | 551 | 23,959,000 |
2013/02/21 | 544 | 548 | 535 | 540 | 16,444,000 |
2013/02/20 | 551 | 559 | 546 | 551 | 10,074,000 |
2013/02/19 | 546 | 551 | 543 | 549 | 11,255,000 |
2013/02/18 | 550 | 551 | 544 | 548 | 11,020,000 |
2013/02/15 | 542 | 546 | 522 | 537 | 18,242,000 |
2013/02/14 | 553 | 558 | 548 | 550 | 17,982,000 |
2013/02/13 | 570 | 571 | 545 | 553 | 15,333,000 |
2013/02/12 | 563 | 576 | 562 | 569 | 32,298,000 |
2013/02/08 | 557 | 560 | 545 | 547 | 23,173,000 |
2013/02/07 | 558 | 563 | 554 | 559 | 20,474,000 |
2013/02/06 | 565 | 566 | 556 | 558 | 17,153,000 |
2013/02/05 | 550 | 561 | 545 | 545 | 26,281,000 |
2013/02/04 | 545 | 565 | 541 | 561 | 25,291,000 |
2013/02/01 | 544 | 548 | 532 | 539 | 35,819,000 |
2013/01/31 | 508 | 533 | 504 | 531 | 33,091,000 |
2013/01/30 | 499 | 507 | 494 | 507 | 24,183,000 |
2013/01/29 | 487 | 502 | 486 | 496 | 22,940,000 |
2013/01/28 | 483 | 496 | 475 | 487 | 41,137,000 |
2013/01/25 | 469 | 481 | 468 | 477 | 28,850,000 |
2013/01/24 | 435 | 461 | 435 | 458 | 20,386,000 |
2013/01/23 | 446 | 449 | 435 | 436 | 14,714,000 |
2013/01/22 | 453 | 471 | 449 | 455 | 22,111,000 |
2013/01/21 | 457 | 457 | 448 | 451 | 10,423,000 |
2013/01/18 | 468 | 468 | 454 | 458 | 17,761,000 |
2013/01/17 | 455 | 458 | 434 | 448 | 21,508,000 |
2013/01/16 | 463 | 468 | 448 | 450 | 16,804,000 |
2013/01/15 | 470 | 476 | 466 | 470 | 14,851,000 |
2013/01/11 | 473 | 475 | 458 | 464 | 18,296,000 |
2013/01/10 | 477 | 478 | 462 | 465 | 16,699,000 |
2013/01/09 | 448 | 474 | 448 | 467 | 24,050,000 |
2013/01/08 | 470 | 473 | 454 | 459 | 20,657,000 |
2013/01/07 | 497 | 497 | 477 | 479 | 15,602,000 |
2013/01/04 | 497 | 497 | 488 | 495 | 18,460,000 |