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 |
---|---|---|---|---|---|
2016/12/30 | 714 | 724 | 712 | 720 | 5,842,000 |
2016/12/29 | 732 | 734 | 721 | 725 | 6,163,000 |
2016/12/28 | 740 | 744 | 737 | 739 | 6,122,000 |
2016/12/27 | 741 | 747 | 736 | 741 | 7,186,000 |
2016/12/26 | 745 | 746 | 737 | 743 | 6,190,000 |
2016/12/22 | 749 | 752 | 744 | 747 | 10,218,000 |
2016/12/21 | 756 | 766 | 751 | 752 | 8,278,000 |
2016/12/20 | 754 | 758 | 745 | 752 | 9,206,000 |
2016/12/19 | 761 | 766 | 753 | 759 | 8,617,000 |
2016/12/16 | 776 | 777 | 766 | 767 | 10,156,000 |
2016/12/15 | 762 | 768 | 757 | 764 | 9,294,000 |
2016/12/14 | 759 | 762 | 755 | 758 | 6,531,000 |
2016/12/13 | 751 | 763 | 751 | 760 | 9,889,000 |
2016/12/12 | 780 | 785 | 749 | 758 | 15,310,000 |
2016/12/09 | 759 | 765 | 755 | 761 | 16,681,000 |
2016/12/08 | 750 | 757 | 745 | 757 | 13,825,000 |
2016/12/07 | 731 | 742 | 726 | 741 | 13,871,000 |
2016/12/06 | 717 | 728 | 714 | 724 | 14,494,000 |
2016/12/05 | 700 | 709 | 699 | 707 | 8,614,000 |
2016/12/02 | 700 | 715 | 695 | 711 | 15,096,000 |
2016/12/01 | 702 | 709 | 697 | 700 | 13,797,000 |
2016/11/30 | 682 | 690 | 681 | 687 | 9,730,000 |
2016/11/29 | 678 | 684 | 678 | 679 | 7,864,000 |
2016/11/28 | 677 | 684 | 670 | 682 | 6,959,000 |
2016/11/25 | 688 | 693 | 675 | 680 | 9,220,000 |
2016/11/24 | 678 | 687 | 675 | 685 | 9,407,000 |
2016/11/22 | 670 | 674 | 662 | 668 | 8,007,000 |
2016/11/21 | 667 | 672 | 660 | 669 | 7,505,000 |
2016/11/18 | 672 | 675 | 664 | 667 | 10,901,000 |
2016/11/17 | 667 | 670 | 657 | 660 | 13,201,000 |
2016/11/16 | 680 | 682 | 671 | 676 | 13,059,000 |
2016/11/15 | 664 | 668 | 657 | 661 | 9,817,000 |
2016/11/14 | 628 | 659 | 628 | 659 | 18,872,000 |
2016/11/11 | 630 | 638 | 619 | 625 | 17,776,000 |
2016/11/10 | 610 | 614 | 594 | 611 | 15,507,000 |
2016/11/09 | 605 | 610 | 557 | 564 | 18,645,000 |
2016/11/08 | 607 | 610 | 599 | 600 | 6,935,000 |
2016/11/07 | 609 | 613 | 603 | 604 | 8,207,000 |
2016/11/04 | 602 | 607 | 595 | 599 | 8,347,000 |
2016/11/02 | 615 | 616 | 607 | 609 | 6,451,000 |
2016/11/01 | 628 | 628 | 619 | 624 | 6,796,000 |
2016/10/31 | 622 | 630 | 621 | 628 | 16,122,000 |
2016/10/28 | 603 | 611 | 600 | 609 | 11,669,000 |
2016/10/27 | 590 | 597 | 589 | 595 | 6,413,000 |
2016/10/26 | 585 | 588 | 577 | 588 | 4,707,000 |
2016/10/25 | 584 | 591 | 583 | 587 | 6,580,000 |
2016/10/24 | 581 | 584 | 577 | 581 | 6,872,000 |
2016/10/21 | 582 | 584 | 575 | 581 | 12,319,000 |
2016/10/20 | 569 | 582 | 561 | 581 | 11,804,000 |
2016/10/19 | 582 | 582 | 567 | 572 | 11,046,000 |
2016/10/18 | 582 | 583 | 567 | 580 | 7,800,000 |
2016/10/17 | 582 | 590 | 581 | 586 | 4,823,000 |
2016/10/14 | 572 | 583 | 568 | 581 | 7,870,000 |
2016/10/13 | 585 | 588 | 572 | 573 | 8,041,000 |
2016/10/12 | 584 | 588 | 581 | 583 | 4,432,000 |
2016/10/11 | 591 | 598 | 588 | 591 | 4,051,000 |
2016/10/07 | 593 | 596 | 588 | 591 | 2,570,000 |
2016/10/06 | 599 | 603 | 593 | 596 | 7,034,000 |
2016/10/05 | 589 | 593 | 584 | 590 | 5,222,000 |
2016/10/04 | 578 | 585 | 577 | 584 | 5,794,000 |
2016/10/03 | 572 | 578 | 569 | 575 | 5,992,000 |
2016/09/30 | 562 | 568 | 559 | 564 | 7,133,000 |
2016/09/29 | 574 | 576 | 568 | 575 | 6,305,000 |
2016/09/28 | 574 | 577 | 564 | 565 | 8,551,000 |
2016/09/27 | 584 | 588 | 571 | 587 | 16,169,000 |
2016/09/26 | 595 | 598 | 590 | 591 | 8,499,000 |
2016/09/23 | 592 | 598 | 591 | 595 | 8,596,000 |
2016/09/21 | 575 | 599 | 571 | 598 | 8,269,000 |
2016/09/20 | 570 | 576 | 569 | 574 | 10,335,000 |
2016/09/16 | 568 | 573 | 562 | 572 | 10,260,000 |
2016/09/15 | 579 | 581 | 562 | 565 | 9,580,000 |
2016/09/14 | 584 | 591 | 581 | 585 | 6,241,000 |
2016/09/13 | 595 | 598 | 587 | 588 | 6,240,000 |
2016/09/12 | 601 | 606 | 594 | 596 | 5,922,000 |
2016/09/09 | 615 | 618 | 610 | 614 | 6,187,000 |
2016/09/08 | 613 | 614 | 606 | 610 | 4,847,000 |
2016/09/07 | 610 | 612 | 605 | 611 | 5,835,000 |
2016/09/06 | 625 | 629 | 620 | 623 | 3,903,000 |
2016/09/05 | 642 | 643 | 624 | 625 | 5,863,000 |
2016/09/02 | 613 | 628 | 612 | 627 | 7,342,000 |
2016/09/01 | 605 | 614 | 602 | 613 | 4,931,000 |
2016/08/31 | 597 | 606 | 595 | 604 | 5,563,000 |
2016/08/30 | 588 | 594 | 587 | 588 | 3,851,000 |
2016/08/29 | 583 | 595 | 581 | 591 | 4,900,000 |
2016/08/26 | 580 | 580 | 569 | 572 | 4,986,000 |
2016/08/25 | 582 | 585 | 579 | 584 | 3,581,000 |
2016/08/24 | 577 | 585 | 576 | 581 | 2,752,000 |
2016/08/23 | 583 | 583 | 571 | 573 | 3,647,000 |
2016/08/22 | 585 | 587 | 579 | 585 | 4,693,000 |
2016/08/19 | 581 | 586 | 575 | 580 | 7,314,000 |
2016/08/18 | 585 | 585 | 576 | 578 | 7,496,000 |
2016/08/17 | 571 | 588 | 571 | 588 | 7,259,000 |
2016/08/16 | 595 | 595 | 570 | 575 | 9,151,000 |
2016/08/15 | 591 | 596 | 589 | 593 | 4,341,000 |
2016/08/12 | 583 | 600 | 581 | 596 | 8,591,000 |
2016/08/10 | 583 | 584 | 577 | 582 | 4,455,000 |
2016/08/09 | 586 | 593 | 583 | 593 | 4,214,000 |
2016/08/08 | 585 | 590 | 578 | 590 | 5,807,000 |
2016/08/05 | 564 | 574 | 559 | 568 | 5,088,000 |
2016/08/04 | 547 | 565 | 544 | 563 | 7,776,000 |
2016/08/03 | 550 | 559 | 541 | 543 | 7,021,000 |
2016/08/02 | 574 | 577 | 564 | 565 | 6,570,000 |
2016/08/01 | 570 | 584 | 569 | 580 | 8,170,000 |
2016/07/29 | 576 | 591 | 562 | 585 | 16,850,000 |
2016/07/28 | 603 | 603 | 577 | 581 | 10,375,000 |
2016/07/27 | 593 | 602 | 583 | 593 | 9,571,000 |
2016/07/26 | 601 | 602 | 584 | 588 | 9,195,000 |
2016/07/25 | 608 | 618 | 608 | 610 | 7,443,000 |
2016/07/22 | 592 | 603 | 586 | 598 | 4,723,000 |
2016/07/21 | 606 | 617 | 604 | 612 | 7,754,000 |
2016/07/20 | 604 | 604 | 584 | 594 | 8,457,000 |
2016/07/19 | 615 | 619 | 600 | 608 | 6,728,000 |
2016/07/15 | 604 | 624 | 604 | 613 | 7,901,000 |
2016/07/14 | 598 | 602 | 590 | 599 | 7,868,000 |
2016/07/13 | 609 | 612 | 596 | 599 | 16,753,000 |
2016/07/12 | 562 | 587 | 559 | 579 | 14,470,000 |
2016/07/11 | 524 | 546 | 524 | 542 | 7,870,000 |
2016/07/08 | 519 | 526 | 514 | 514 | 5,447,000 |
2016/07/07 | 515 | 528 | 513 | 518 | 6,561,000 |
2016/07/06 | 522 | 523 | 509 | 517 | 8,083,000 |
2016/07/05 | 537 | 538 | 528 | 538 | 5,992,000 |
2016/07/04 | 539 | 544 | 534 | 540 | 5,804,000 |
2016/07/01 | 541 | 553 | 534 | 540 | 6,186,000 |
2016/06/30 | 541 | 547 | 538 | 538 | 6,879,000 |
2016/06/29 | 535 | 535 | 524 | 534 | 7,379,000 |
2016/06/28 | 514 | 524 | 496 | 522 | 15,482,000 |
2016/06/27 | 558 | 558 | 528 | 533 | 14,613,000 |
2016/06/24 | 612 | 614 | 556 | 563 | 19,763,000 |
2016/06/23 | 590 | 607 | 589 | 604 | 6,969,000 |
2016/06/22 | 595 | 596 | 589 | 592 | 8,629,000 |
2016/06/21 | 582 | 598 | 581 | 596 | 6,455,000 |
2016/06/20 | 578 | 589 | 576 | 586 | 9,614,000 |
2016/06/17 | 566 | 571 | 564 | 569 | 8,335,000 |
2016/06/16 | 573 | 576 | 560 | 561 | 8,325,000 |
2016/06/15 | 569 | 580 | 566 | 576 | 7,631,000 |
2016/06/14 | 580 | 585 | 572 | 575 | 7,656,000 |
2016/06/13 | 585 | 590 | 582 | 582 | 10,377,000 |
2016/06/10 | 608 | 610 | 597 | 602 | 9,952,000 |
2016/06/09 | 607 | 614 | 603 | 605 | 3,653,000 |
2016/06/08 | 609 | 613 | 603 | 613 | 6,456,000 |
2016/06/07 | 604 | 612 | 602 | 609 | 5,924,000 |
2016/06/06 | 605 | 606 | 591 | 605 | 8,531,000 |
2016/06/03 | 616 | 624 | 614 | 620 | 4,407,000 |
2016/06/02 | 628 | 628 | 614 | 620 | 9,228,000 |
2016/06/01 | 642 | 646 | 634 | 636 | 5,591,000 |
2016/05/31 | 640 | 648 | 637 | 646 | 4,632,000 |
2016/05/30 | 638 | 643 | 631 | 643 | 3,476,000 |
2016/05/27 | 633 | 635 | 626 | 635 | 4,324,000 |
2016/05/26 | 646 | 646 | 630 | 631 | 5,411,000 |
2016/05/25 | 640 | 646 | 638 | 643 | 5,789,000 |
2016/05/24 | 634 | 635 | 628 | 629 | 5,421,000 |
2016/05/23 | 628 | 638 | 623 | 635 | 4,291,000 |
2016/05/20 | 624 | 637 | 621 | 634 | 5,585,000 |
2016/05/19 | 634 | 645 | 620 | 626 | 8,106,000 |
2016/05/18 | 620 | 638 | 617 | 625 | 7,952,000 |
2016/05/17 | 610 | 621 | 609 | 620 | 6,755,000 |
2016/05/16 | 601 | 613 | 591 | 605 | 8,791,000 |
2016/05/13 | 625 | 625 | 606 | 606 | 6,928,000 |
2016/05/12 | 619 | 625 | 614 | 623 | 6,243,000 |
2016/05/11 | 637 | 640 | 620 | 622 | 5,335,000 |
2016/05/10 | 611 | 629 | 604 | 628 | 7,750,000 |
2016/05/09 | 611 | 618 | 610 | 612 | 5,730,000 |
2016/05/06 | 617 | 620 | 604 | 607 | 8,906,000 |
2016/05/02 | 614 | 625 | 613 | 621 | 10,012,000 |
2016/04/28 | 703 | 705 | 644 | 646 | 14,381,000 |
2016/04/27 | 697 | 703 | 691 | 699 | 5,604,000 |
2016/04/26 | 704 | 706 | 690 | 697 | 6,492,000 |
2016/04/25 | 724 | 726 | 711 | 711 | 7,013,000 |
2016/04/22 | 688 | 718 | 688 | 718 | 10,111,000 |
2016/04/21 | 689 | 698 | 683 | 696 | 8,997,000 |
2016/04/20 | 681 | 691 | 672 | 675 | 6,203,000 |
2016/04/19 | 665 | 677 | 663 | 672 | 6,442,000 |
2016/04/18 | 651 | 658 | 649 | 651 | 9,560,000 |
2016/04/15 | 679 | 690 | 677 | 682 | 5,673,000 |
2016/04/14 | 685 | 693 | 679 | 688 | 8,585,000 |
2016/04/13 | 667 | 673 | 654 | 671 | 10,635,000 |
2016/04/12 | 647 | 669 | 642 | 667 | 9,240,000 |
2016/04/11 | 652 | 653 | 634 | 645 | 6,642,000 |
2016/04/08 | 630 | 660 | 626 | 652 | 7,932,000 |
2016/04/07 | 641 | 652 | 636 | 644 | 7,332,000 |
2016/04/06 | 637 | 649 | 635 | 644 | 7,851,000 |
2016/04/05 | 662 | 666 | 642 | 644 | 12,602,000 |
2016/04/04 | 663 | 677 | 661 | 670 | 9,314,000 |
2016/04/01 | 688 | 690 | 665 | 668 | 9,949,000 |
2016/03/31 | 686 | 701 | 682 | 692 | 7,998,000 |
2016/03/30 | 696 | 701 | 686 | 687 | 7,230,000 |
2016/03/29 | 699 | 706 | 695 | 703 | 7,106,000 |
2016/03/28 | 715 | 715 | 700 | 709 | 11,857,000 |
2016/03/25 | 691 | 708 | 687 | 704 | 6,671,000 |
2016/03/24 | 698 | 702 | 690 | 691 | 6,461,000 |
2016/03/23 | 705 | 709 | 698 | 699 | 5,401,000 |
2016/03/22 | 699 | 712 | 698 | 705 | 5,599,000 |
2016/03/18 | 691 | 700 | 684 | 692 | 8,799,000 |
2016/03/17 | 704 | 711 | 688 | 696 | 8,974,000 |
2016/03/16 | 710 | 713 | 703 | 703 | 8,453,000 |
2016/03/15 | 724 | 742 | 715 | 719 | 12,191,000 |
2016/03/14 | 734 | 735 | 717 | 724 | 10,591,000 |
2016/03/11 | 705 | 726 | 704 | 724 | 9,352,000 |
2016/03/10 | 720 | 720 | 706 | 715 | 7,536,000 |
2016/03/09 | 713 | 719 | 702 | 713 | 10,542,000 |
2016/03/08 | 730 | 732 | 711 | 724 | 13,325,000 |
2016/03/07 | 734 | 738 | 727 | 731 | 8,668,000 |
2016/03/04 | 730 | 743 | 727 | 735 | 10,874,000 |
2016/03/03 | 703 | 728 | 702 | 726 | 11,806,000 |
2016/03/02 | 697 | 705 | 692 | 700 | 13,158,000 |
2016/03/01 | 664 | 676 | 655 | 676 | 9,533,000 |
2016/02/29 | 680 | 686 | 667 | 667 | 11,728,000 |
2016/02/26 | 680 | 687 | 676 | 678 | 10,505,000 |
2016/02/25 | 659 | 678 | 659 | 673 | 10,608,000 |
2016/02/24 | 654 | 667 | 647 | 658 | 11,110,000 |
2016/02/23 | 672 | 674 | 657 | 663 | 11,444,000 |
2016/02/22 | 660 | 674 | 654 | 672 | 8,734,000 |
2016/02/19 | 670 | 674 | 659 | 670 | 11,412,000 |
2016/02/18 | 679 | 684 | 669 | 675 | 10,650,000 |
2016/02/17 | 660 | 676 | 651 | 662 | 13,533,000 |
2016/02/16 | 647 | 679 | 643 | 665 | 11,905,000 |
2016/02/15 | 635 | 657 | 626 | 647 | 16,750,000 |
2016/02/12 | 604 | 615 | 591 | 591 | 26,655,000 |
2016/02/10 | 656 | 658 | 633 | 644 | 21,440,000 |
2016/02/09 | 667 | 668 | 650 | 657 | 19,458,000 |
2016/02/08 | 688 | 699 | 671 | 693 | 9,524,000 |
2016/02/05 | 714 | 721 | 687 | 706 | 16,673,000 |
2016/02/04 | 717 | 737 | 710 | 728 | 7,169,000 |
2016/02/03 | 734 | 742 | 717 | 734 | 14,330,000 |
2016/02/02 | 775 | 777 | 755 | 759 | 15,786,000 |
2016/02/01 | 778 | 782 | 764 | 775 | 24,006,000 |
2016/01/29 | 717 | 755 | 700 | 751 | 27,666,000 |
2016/01/28 | 699 | 703 | 691 | 692 | 7,822,000 |
2016/01/27 | 688 | 704 | 686 | 703 | 7,649,000 |
2016/01/26 | 683 | 685 | 674 | 679 | 6,519,000 |
2016/01/25 | 700 | 701 | 688 | 694 | 7,596,000 |
2016/01/22 | 677 | 688 | 666 | 687 | 11,962,000 |
2016/01/21 | 657 | 675 | 647 | 647 | 12,992,000 |
2016/01/20 | 681 | 684 | 655 | 658 | 13,637,000 |
2016/01/19 | 672 | 688 | 668 | 682 | 6,055,000 |
2016/01/18 | 670 | 681 | 663 | 676 | 8,566,000 |
2016/01/15 | 705 | 706 | 683 | 688 | 9,672,000 |
2016/01/14 | 685 | 699 | 678 | 697 | 10,373,000 |
2016/01/13 | 698 | 713 | 694 | 707 | 10,588,000 |
2016/01/12 | 695 | 700 | 676 | 681 | 16,381,000 |
2016/01/08 | 703 | 718 | 700 | 706 | 10,678,000 |
2016/01/07 | 725 | 728 | 710 | 711 | 11,848,000 |
2016/01/06 | 738 | 738 | 726 | 729 | 11,899,000 |
2016/01/05 | 733 | 741 | 729 | 733 | 8,414,000 |
2016/01/04 | 740 | 750 | 731 | 735 | 9,338,000 |