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 |
---|---|---|---|---|---|
2014/12/30 | 963 | 964 | 947 | 948 | 8,770,000 |
2014/12/29 | 975 | 976 | 958 | 969 | 5,367,000 |
2014/12/26 | 964 | 973 | 962 | 967 | 3,602,000 |
2014/12/25 | 965 | 969 | 961 | 964 | 4,374,000 |
2014/12/24 | 977 | 979 | 966 | 968 | 7,157,000 |
2014/12/22 | 979 | 985 | 969 | 974 | 9,157,000 |
2014/12/19 | 958 | 981 | 957 | 973 | 19,500,000 |
2014/12/18 | 938 | 943 | 927 | 928 | 10,573,000 |
2014/12/17 | 909 | 926 | 907 | 912 | 8,369,000 |
2014/12/16 | 919 | 925 | 905 | 910 | 10,248,000 |
2014/12/15 | 931 | 935 | 922 | 929 | 10,328,000 |
2014/12/12 | 951 | 958 | 944 | 946 | 12,486,000 |
2014/12/11 | 930 | 948 | 922 | 946 | 11,403,000 |
2014/12/10 | 958 | 961 | 946 | 960 | 13,314,000 |
2014/12/09 | 999 | 1,000 | 977 | 982 | 11,854,000 |
2014/12/08 | 1,016 | 1,019 | 998 | 1,007 | 9,522,000 |
2014/12/05 | 992 | 1,012 | 975 | 1,004 | 13,548,000 |
2014/12/04 | 1,000 | 1,004 | 991 | 992 | 11,863,000 |
2014/12/03 | 972 | 993 | 970 | 983 | 17,447,000 |
2014/12/02 | 958 | 965 | 957 | 961 | 9,014,000 |
2014/12/01 | 954 | 965 | 950 | 959 | 9,336,000 |
2014/11/28 | 944 | 955 | 943 | 954 | 6,307,000 |
2014/11/27 | 955 | 961 | 945 | 946 | 6,882,000 |
2014/11/26 | 960 | 961 | 955 | 956 | 6,210,000 |
2014/11/25 | 966 | 967 | 961 | 963 | 8,215,000 |
2014/11/21 | 941 | 958 | 941 | 955 | 9,172,000 |
2014/11/20 | 965 | 965 | 945 | 946 | 8,400,000 |
2014/11/19 | 963 | 967 | 956 | 956 | 11,143,000 |
2014/11/18 | 952 | 960 | 951 | 955 | 9,014,000 |
2014/11/17 | 959 | 966 | 932 | 938 | 13,994,000 |
2014/11/14 | 967 | 970 | 952 | 964 | 16,491,000 |
2014/11/13 | 944 | 960 | 942 | 957 | 8,363,000 |
2014/11/12 | 960 | 968 | 942 | 944 | 16,883,000 |
2014/11/11 | 947 | 957 | 940 | 952 | 9,749,000 |
2014/11/10 | 936 | 945 | 927 | 943 | 12,429,000 |
2014/11/07 | 940 | 953 | 935 | 951 | 13,359,000 |
2014/11/06 | 959 | 961 | 941 | 948 | 24,021,000 |
2014/11/05 | 957 | 962 | 945 | 950 | 28,409,000 |
2014/11/04 | 981 | 989 | 947 | 967 | 70,981,000 |
2014/10/31 | 810 | 870 | 809 | 861 | 28,234,000 |
2014/10/30 | 795 | 807 | 794 | 796 | 14,877,000 |
2014/10/29 | 783 | 800 | 782 | 795 | 14,142,000 |
2014/10/28 | 778 | 783 | 771 | 778 | 8,292,000 |
2014/10/27 | 771 | 780 | 771 | 776 | 8,000,000 |
2014/10/24 | 776 | 783 | 769 | 770 | 9,195,000 |
2014/10/23 | 770 | 771 | 759 | 765 | 8,922,000 |
2014/10/22 | 768 | 775 | 765 | 773 | 8,581,000 |
2014/10/21 | 769 | 775 | 752 | 755 | 10,635,000 |
2014/10/20 | 767 | 772 | 759 | 765 | 13,113,000 |
2014/10/17 | 747 | 750 | 738 | 741 | 11,707,000 |
2014/10/16 | 750 | 753 | 738 | 747 | 16,733,000 |
2014/10/15 | 785 | 786 | 764 | 771 | 12,754,000 |
2014/10/14 | 779 | 779 | 768 | 772 | 15,971,000 |
2014/10/10 | 790 | 794 | 785 | 794 | 13,241,000 |
2014/10/09 | 820 | 827 | 804 | 807 | 8,346,000 |
2014/10/08 | 815 | 817 | 805 | 816 | 11,347,000 |
2014/10/07 | 832 | 837 | 822 | 824 | 10,154,000 |
2014/10/06 | 843 | 845 | 831 | 835 | 7,845,000 |
2014/10/03 | 831 | 840 | 821 | 830 | 12,302,000 |
2014/10/02 | 830 | 838 | 829 | 836 | 14,618,000 |
2014/10/01 | 865 | 868 | 855 | 855 | 8,891,000 |
2014/09/30 | 885 | 885 | 865 | 869 | 8,491,000 |
2014/09/29 | 885 | 891 | 882 | 887 | 10,323,000 |
2014/09/26 | 878 | 882 | 873 | 875 | 10,051,000 |
2014/09/25 | 891 | 898 | 887 | 896 | 13,185,000 |
2014/09/24 | 890 | 892 | 877 | 882 | 9,494,000 |
2014/09/22 | 898 | 902 | 890 | 895 | 7,591,000 |
2014/09/19 | 889 | 900 | 886 | 894 | 11,273,000 |
2014/09/18 | 880 | 889 | 880 | 883 | 7,851,000 |
2014/09/17 | 880 | 882 | 871 | 874 | 5,226,000 |
2014/09/16 | 883 | 883 | 872 | 877 | 7,010,000 |
2014/09/12 | 883 | 890 | 882 | 886 | 10,009,000 |
2014/09/11 | 891 | 899 | 883 | 888 | 9,496,000 |
2014/09/10 | 884 | 888 | 882 | 887 | 5,712,000 |
2014/09/09 | 894 | 894 | 886 | 888 | 5,707,000 |
2014/09/08 | 887 | 893 | 887 | 889 | 7,384,000 |
2014/09/05 | 888 | 890 | 881 | 882 | 8,787,000 |
2014/09/04 | 881 | 885 | 874 | 879 | 6,189,000 |
2014/09/03 | 883 | 895 | 879 | 881 | 12,743,000 |
2014/09/02 | 851 | 882 | 851 | 872 | 10,787,000 |
2014/09/01 | 844 | 852 | 844 | 851 | 4,295,000 |
2014/08/29 | 860 | 861 | 845 | 846 | 11,676,000 |
2014/08/28 | 860 | 865 | 857 | 863 | 9,584,000 |
2014/08/27 | 854 | 870 | 854 | 864 | 10,245,000 |
2014/08/26 | 867 | 870 | 853 | 854 | 6,504,000 |
2014/08/25 | 860 | 864 | 852 | 861 | 5,673,000 |
2014/08/22 | 864 | 866 | 850 | 853 | 6,790,000 |
2014/08/21 | 838 | 863 | 835 | 855 | 13,589,000 |
2014/08/20 | 843 | 845 | 831 | 833 | 7,774,000 |
2014/08/19 | 842 | 849 | 841 | 843 | 3,879,000 |
2014/08/18 | 841 | 841 | 832 | 837 | 3,046,000 |
2014/08/15 | 842 | 843 | 832 | 839 | 4,674,000 |
2014/08/14 | 845 | 850 | 843 | 845 | 4,108,000 |
2014/08/13 | 836 | 841 | 832 | 840 | 4,315,000 |
2014/08/12 | 837 | 846 | 835 | 836 | 4,966,000 |
2014/08/11 | 831 | 837 | 826 | 832 | 7,984,000 |
2014/08/08 | 837 | 840 | 810 | 818 | 15,820,000 |
2014/08/07 | 840 | 845 | 829 | 844 | 7,856,000 |
2014/08/06 | 846 | 848 | 832 | 836 | 6,922,000 |
2014/08/05 | 860 | 863 | 848 | 849 | 7,047,000 |
2014/08/04 | 867 | 868 | 855 | 855 | 6,146,000 |
2014/08/01 | 865 | 877 | 864 | 870 | 8,441,000 |
2014/07/31 | 882 | 890 | 876 | 877 | 12,082,000 |
2014/07/30 | 857 | 876 | 857 | 875 | 10,731,000 |
2014/07/29 | 857 | 862 | 856 | 860 | 5,534,000 |
2014/07/28 | 849 | 858 | 847 | 852 | 6,134,000 |
2014/07/25 | 832 | 853 | 832 | 850 | 8,115,000 |
2014/07/24 | 830 | 840 | 828 | 831 | 9,497,000 |
2014/07/23 | 834 | 837 | 828 | 829 | 7,704,000 |
2014/07/22 | 837 | 845 | 834 | 835 | 8,937,000 |
2014/07/18 | 838 | 838 | 830 | 835 | 9,055,000 |
2014/07/17 | 859 | 861 | 844 | 846 | 7,025,000 |
2014/07/16 | 860 | 863 | 853 | 856 | 6,597,000 |
2014/07/15 | 859 | 868 | 858 | 862 | 7,280,000 |
2014/07/14 | 846 | 856 | 841 | 854 | 6,938,000 |
2014/07/11 | 845 | 851 | 840 | 848 | 9,038,000 |
2014/07/10 | 865 | 868 | 849 | 854 | 10,615,000 |
2014/07/09 | 867 | 870 | 859 | 869 | 11,877,000 |
2014/07/08 | 892 | 895 | 881 | 882 | 7,478,000 |
2014/07/07 | 897 | 907 | 895 | 897 | 7,967,000 |
2014/07/04 | 894 | 902 | 891 | 896 | 9,086,000 |
2014/07/03 | 891 | 892 | 878 | 883 | 5,562,000 |
2014/07/02 | 891 | 894 | 886 | 889 | 9,265,000 |
2014/07/01 | 877 | 887 | 874 | 884 | 10,087,000 |
2014/06/30 | 882 | 885 | 871 | 877 | 13,169,000 |
2014/06/27 | 885 | 889 | 880 | 882 | 13,990,000 |
2014/06/26 | 881 | 889 | 880 | 889 | 7,129,000 |
2014/06/25 | 879 | 890 | 878 | 881 | 9,512,000 |
2014/06/24 | 872 | 886 | 867 | 878 | 8,932,000 |
2014/06/23 | 891 | 893 | 876 | 881 | 8,044,000 |
2014/06/20 | 886 | 897 | 883 | 889 | 14,840,000 |
2014/06/19 | 871 | 882 | 866 | 880 | 15,455,000 |
2014/06/18 | 859 | 870 | 857 | 870 | 12,393,000 |
2014/06/17 | 850 | 861 | 848 | 853 | 8,545,000 |
2014/06/16 | 853 | 861 | 843 | 847 | 9,689,000 |
2014/06/13 | 843 | 857 | 834 | 856 | 13,250,000 |
2014/06/12 | 845 | 858 | 839 | 847 | 13,606,000 |
2014/06/11 | 844 | 852 | 837 | 846 | 12,998,000 |
2014/06/10 | 862 | 868 | 837 | 843 | 14,469,000 |
2014/06/09 | 872 | 876 | 861 | 862 | 8,131,000 |
2014/06/06 | 867 | 870 | 859 | 863 | 9,502,000 |
2014/06/05 | 865 | 867 | 849 | 856 | 7,856,000 |
2014/06/04 | 857 | 869 | 850 | 864 | 11,966,000 |
2014/06/03 | 860 | 862 | 853 | 856 | 12,565,000 |
2014/06/02 | 827 | 844 | 825 | 840 | 9,338,000 |
2014/05/30 | 826 | 829 | 812 | 821 | 12,184,000 |
2014/05/29 | 811 | 826 | 808 | 823 | 9,121,000 |
2014/05/28 | 820 | 823 | 808 | 817 | 10,869,000 |
2014/05/27 | 815 | 832 | 815 | 822 | 12,563,000 |
2014/05/26 | 807 | 818 | 803 | 814 | 10,072,000 |
2014/05/23 | 788 | 800 | 783 | 792 | 12,091,000 |
2014/05/22 | 761 | 786 | 760 | 783 | 13,414,000 |
2014/05/21 | 749 | 755 | 743 | 753 | 11,477,000 |
2014/05/20 | 756 | 769 | 755 | 756 | 8,272,000 |
2014/05/19 | 756 | 768 | 754 | 754 | 9,854,000 |
2014/05/16 | 766 | 766 | 746 | 758 | 13,988,000 |
2014/05/15 | 776 | 783 | 769 | 780 | 10,663,000 |
2014/05/14 | 779 | 804 | 777 | 796 | 14,419,000 |
2014/05/13 | 771 | 785 | 769 | 782 | 11,627,000 |
2014/05/12 | 755 | 765 | 753 | 754 | 8,736,000 |
2014/05/09 | 754 | 765 | 752 | 755 | 10,509,000 |
2014/05/08 | 764 | 769 | 756 | 760 | 10,312,000 |
2014/05/07 | 777 | 778 | 753 | 754 | 12,341,000 |
2014/05/02 | 785 | 797 | 779 | 787 | 10,218,000 |
2014/05/01 | 774 | 805 | 773 | 789 | 18,510,000 |
2014/04/30 | 792 | 797 | 764 | 765 | 12,816,000 |
2014/04/28 | 775 | 784 | 770 | 782 | 10,213,000 |
2014/04/25 | 783 | 791 | 776 | 782 | 13,047,000 |
2014/04/24 | 793 | 799 | 785 | 789 | 9,073,000 |
2014/04/23 | 795 | 800 | 785 | 793 | 11,415,000 |
2014/04/22 | 807 | 810 | 782 | 788 | 13,293,000 |
2014/04/21 | 823 | 832 | 810 | 812 | 8,109,000 |
2014/04/18 | 824 | 826 | 815 | 820 | 6,532,000 |
2014/04/17 | 822 | 823 | 810 | 816 | 9,699,000 |
2014/04/16 | 799 | 820 | 797 | 819 | 18,064,000 |
2014/04/15 | 803 | 803 | 793 | 796 | 14,446,000 |
2014/04/14 | 794 | 806 | 793 | 793 | 15,572,000 |
2014/04/11 | 797 | 804 | 788 | 801 | 25,036,000 |
2014/04/10 | 834 | 839 | 822 | 825 | 17,392,000 |
2014/04/09 | 840 | 853 | 823 | 826 | 20,585,000 |
2014/04/08 | 877 | 878 | 852 | 854 | 16,294,000 |
2014/04/07 | 905 | 908 | 894 | 894 | 10,148,000 |
2014/04/04 | 916 | 927 | 914 | 920 | 5,305,000 |
2014/04/03 | 923 | 930 | 918 | 922 | 9,541,000 |
2014/04/02 | 912 | 930 | 912 | 920 | 13,050,000 |
2014/04/01 | 901 | 908 | 889 | 907 | 13,690,000 |
2014/03/31 | 889 | 901 | 883 | 898 | 11,871,000 |
2014/03/28 | 851 | 884 | 851 | 881 | 13,358,000 |
2014/03/27 | 849 | 858 | 845 | 853 | 16,032,000 |
2014/03/26 | 878 | 883 | 864 | 869 | 16,952,000 |
2014/03/25 | 880 | 881 | 866 | 871 | 14,765,000 |
2014/03/24 | 863 | 904 | 863 | 899 | 14,048,000 |
2014/03/20 | 881 | 891 | 869 | 869 | 13,222,000 |
2014/03/19 | 888 | 890 | 864 | 875 | 10,794,000 |
2014/03/18 | 888 | 889 | 876 | 883 | 12,555,000 |
2014/03/17 | 878 | 882 | 858 | 871 | 10,759,000 |
2014/03/14 | 888 | 903 | 879 | 884 | 25,635,000 |
2014/03/13 | 922 | 927 | 917 | 918 | 6,566,000 |
2014/03/12 | 937 | 939 | 921 | 922 | 10,188,000 |
2014/03/11 | 942 | 953 | 938 | 946 | 6,787,000 |
2014/03/10 | 948 | 955 | 936 | 939 | 8,654,000 |
2014/03/07 | 961 | 964 | 940 | 950 | 10,719,000 |
2014/03/06 | 927 | 955 | 927 | 950 | 11,731,000 |
2014/03/05 | 931 | 937 | 925 | 926 | 9,854,000 |
2014/03/04 | 905 | 919 | 896 | 918 | 14,272,000 |
2014/03/03 | 902 | 918 | 898 | 918 | 13,107,000 |
2014/02/28 | 929 | 937 | 907 | 916 | 10,563,000 |
2014/02/27 | 931 | 945 | 925 | 925 | 11,438,000 |
2014/02/26 | 934 | 941 | 928 | 931 | 9,696,000 |
2014/02/25 | 947 | 953 | 943 | 947 | 10,930,000 |
2014/02/24 | 954 | 964 | 931 | 941 | 13,177,000 |
2014/02/21 | 942 | 962 | 939 | 959 | 11,388,000 |
2014/02/20 | 949 | 956 | 929 | 930 | 12,015,000 |
2014/02/19 | 964 | 964 | 947 | 954 | 10,334,000 |
2014/02/18 | 940 | 970 | 937 | 966 | 16,237,000 |
2014/02/17 | 920 | 943 | 911 | 940 | 12,454,000 |
2014/02/14 | 943 | 948 | 896 | 916 | 22,256,000 |
2014/02/13 | 947 | 955 | 942 | 946 | 14,270,000 |
2014/02/12 | 966 | 969 | 942 | 944 | 14,269,000 |
2014/02/10 | 960 | 964 | 945 | 957 | 12,031,000 |
2014/02/07 | 920 | 944 | 917 | 944 | 14,623,000 |
2014/02/06 | 889 | 908 | 887 | 901 | 13,133,000 |
2014/02/05 | 900 | 911 | 883 | 890 | 23,186,000 |
2014/02/04 | 880 | 898 | 876 | 886 | 26,972,000 |
2014/02/03 | 965 | 977 | 911 | 923 | 25,319,000 |
2014/01/31 | 991 | 992 | 961 | 970 | 13,696,000 |
2014/01/30 | 992 | 993 | 976 | 980 | 14,223,000 |
2014/01/29 | 998 | 1,013 | 994 | 1,013 | 13,368,000 |
2014/01/28 | 980 | 992 | 976 | 978 | 11,988,000 |
2014/01/27 | 970 | 980 | 967 | 971 | 13,869,000 |
2014/01/24 | 1,002 | 1,004 | 995 | 998 | 15,068,000 |
2014/01/23 | 1,035 | 1,039 | 1,011 | 1,013 | 13,445,000 |
2014/01/22 | 1,005 | 1,030 | 1,005 | 1,023 | 16,738,000 |
2014/01/21 | 1,006 | 1,014 | 1,003 | 1,004 | 7,677,000 |
2014/01/20 | 1,016 | 1,017 | 1,002 | 1,005 | 7,799,000 |
2014/01/17 | 1,017 | 1,026 | 1,011 | 1,013 | 8,056,000 |
2014/01/16 | 1,023 | 1,036 | 1,018 | 1,023 | 12,771,000 |
2014/01/15 | 1,014 | 1,023 | 1,009 | 1,017 | 11,983,000 |
2014/01/14 | 1,005 | 1,010 | 998 | 1,000 | 17,883,000 |
2014/01/10 | 1,033 | 1,046 | 1,032 | 1,042 | 9,322,000 |
2014/01/09 | 1,052 | 1,054 | 1,036 | 1,041 | 13,249,000 |
2014/01/08 | 1,040 | 1,059 | 1,028 | 1,056 | 19,425,000 |
2014/01/07 | 1,032 | 1,040 | 1,025 | 1,026 | 12,822,000 |
2014/01/06 | 1,036 | 1,044 | 1,026 | 1,031 | 14,709,000 |