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 |
|---|---|---|---|---|---|
| 2022/12/30 | 582 | 586 | 580 | 583 | 3,748,400 |
| 2022/12/29 | 586 | 588 | 579 | 582 | 4,318,600 |
| 2022/12/28 | 592 | 592 | 586 | 590 | 3,540,600 |
| 2022/12/27 | 589 | 593 | 588 | 592 | 2,763,800 |
| 2022/12/26 | 592 | 592 | 585 | 588 | 2,047,200 |
| 2022/12/23 | 586 | 589 | 584 | 589 | 3,884,500 |
| 2022/12/22 | 587 | 589 | 581 | 589 | 4,401,100 |
| 2022/12/21 | 586 | 586 | 577 | 580 | 6,993,300 |
| 2022/12/20 | 574 | 585 | 572 | 585 | 8,665,300 |
| 2022/12/19 | 575 | 580 | 573 | 573 | 4,383,600 |
| 2022/12/16 | 578 | 580 | 572 | 575 | 17,982,200 |
| 2022/12/15 | 581 | 586 | 580 | 584 | 4,196,200 |
| 2022/12/14 | 585 | 587 | 582 | 583 | 4,053,900 |
| 2022/12/13 | 588 | 589 | 584 | 585 | 4,069,300 |
| 2022/12/12 | 590 | 591 | 585 | 585 | 3,678,900 |
| 2022/12/09 | 588 | 594 | 587 | 590 | 4,332,600 |
| 2022/12/08 | 592 | 597 | 585 | 587 | 5,368,500 |
| 2022/12/07 | 591 | 599 | 588 | 595 | 4,549,600 |
| 2022/12/06 | 598 | 600 | 594 | 594 | 3,719,200 |
| 2022/12/05 | 603 | 604 | 595 | 600 | 4,483,900 |
| 2022/12/02 | 605 | 607 | 598 | 605 | 5,112,100 |
| 2022/12/01 | 610 | 614 | 608 | 610 | 3,799,700 |
| 2022/11/30 | 614 | 616 | 606 | 608 | 7,020,700 |
| 2022/11/29 | 612 | 617 | 610 | 614 | 4,153,000 |
| 2022/11/28 | 625 | 626 | 611 | 614 | 3,949,300 |
| 2022/11/25 | 618 | 624 | 616 | 623 | 4,741,800 |
| 2022/11/24 | 612 | 618 | 611 | 618 | 4,568,900 |
| 2022/11/22 | 600 | 612 | 599 | 611 | 5,769,700 |
| 2022/11/21 | 603 | 605 | 598 | 598 | 3,289,300 |
| 2022/11/18 | 600 | 605 | 598 | 602 | 4,630,100 |
| 2022/11/17 | 591 | 599 | 589 | 598 | 3,903,800 |
| 2022/11/16 | 600 | 601 | 589 | 589 | 5,078,200 |
| 2022/11/15 | 600 | 604 | 598 | 604 | 3,732,500 |
| 2022/11/14 | 601 | 607 | 598 | 599 | 5,302,300 |
| 2022/11/11 | 595 | 604 | 594 | 601 | 6,709,100 |
| 2022/11/10 | 581 | 588 | 581 | 586 | 2,767,800 |
| 2022/11/09 | 581 | 587 | 578 | 584 | 3,214,600 |
| 2022/11/08 | 583 | 586 | 581 | 581 | 2,920,000 |
| 2022/11/07 | 590 | 590 | 580 | 582 | 4,467,400 |
| 2022/11/04 | 585 | 591 | 582 | 587 | 4,169,900 |
| 2022/11/02 | 587 | 595 | 585 | 593 | 6,257,200 |
| 2022/11/01 | 584 | 591 | 578 | 589 | 6,458,300 |
| 2022/10/31 | 574 | 584 | 574 | 580 | 4,860,000 |
| 2022/10/28 | 571 | 576 | 571 | 571 | 8,649,800 |
| 2022/10/27 | 577 | 579 | 570 | 571 | 5,715,800 |
| 2022/10/26 | 579 | 579 | 576 | 577 | 5,066,400 |
| 2022/10/25 | 578 | 583 | 575 | 580 | 5,636,100 |
| 2022/10/24 | 580 | 580 | 572 | 572 | 4,649,700 |
| 2022/10/21 | 570 | 576 | 569 | 574 | 5,822,200 |
| 2022/10/20 | 573 | 578 | 573 | 576 | 4,535,400 |
| 2022/10/19 | 577 | 578 | 574 | 578 | 4,617,000 |
| 2022/10/18 | 577 | 580 | 574 | 575 | 6,173,400 |
| 2022/10/17 | 579 | 581 | 574 | 575 | 5,169,100 |
| 2022/10/14 | 577 | 586 | 575 | 582 | 6,701,400 |
| 2022/10/13 | 570 | 571 | 565 | 567 | 4,441,200 |
| 2022/10/12 | 570 | 573 | 568 | 570 | 4,381,200 |
| 2022/10/11 | 578 | 579 | 571 | 574 | 5,936,100 |
| 2022/10/07 | 577 | 584 | 576 | 580 | 4,712,500 |
| 2022/10/06 | 584 | 590 | 583 | 584 | 5,620,700 |
| 2022/10/05 | 579 | 583 | 577 | 582 | 6,795,700 |
| 2022/10/04 | 569 | 578 | 566 | 576 | 8,119,700 |
| 2022/10/03 | 562 | 564 | 554 | 561 | 7,377,800 |
| 2022/09/30 | 571 | 574 | 563 | 566 | 6,915,200 |
| 2022/09/29 | 570 | 571 | 564 | 570 | 7,246,200 |
| 2022/09/28 | 577 | 578 | 569 | 574 | 11,136,600 |
| 2022/09/27 | 581 | 589 | 580 | 582 | 6,785,100 |
| 2022/09/26 | 598 | 599 | 580 | 580 | 12,203,400 |
| 2022/09/22 | 601 | 605 | 599 | 603 | 7,162,800 |
| 2022/09/21 | 611 | 614 | 605 | 605 | 7,747,100 |
| 2022/09/20 | 618 | 620 | 615 | 616 | 4,763,700 |
| 2022/09/16 | 615 | 619 | 613 | 616 | 7,324,000 |
| 2022/09/15 | 614 | 617 | 612 | 615 | 3,769,400 |
| 2022/09/14 | 612 | 618 | 611 | 614 | 4,889,300 |
| 2022/09/13 | 619 | 623 | 618 | 622 | 3,730,400 |
| 2022/09/12 | 620 | 621 | 615 | 621 | 3,807,700 |
| 2022/09/09 | 612 | 619 | 612 | 617 | 6,743,500 |
| 2022/09/08 | 605 | 611 | 605 | 611 | 5,610,600 |
| 2022/09/07 | 604 | 607 | 599 | 601 | 6,286,800 |
| 2022/09/06 | 608 | 612 | 606 | 606 | 4,847,900 |
| 2022/09/05 | 609 | 612 | 607 | 611 | 3,705,400 |
| 2022/09/02 | 603 | 610 | 602 | 609 | 5,236,700 |
| 2022/09/01 | 606 | 608 | 600 | 602 | 6,939,400 |
| 2022/08/31 | 606 | 610 | 605 | 609 | 10,434,400 |
| 2022/08/30 | 611 | 613 | 609 | 609 | 4,634,700 |
| 2022/08/29 | 607 | 609 | 605 | 606 | 4,606,100 |
| 2022/08/26 | 614 | 616 | 612 | 612 | 3,696,500 |
| 2022/08/25 | 607 | 614 | 604 | 613 | 4,383,800 |
| 2022/08/24 | 614 | 617 | 612 | 612 | 3,960,600 |
| 2022/08/23 | 607 | 613 | 605 | 611 | 4,321,100 |
| 2022/08/22 | 611 | 613 | 608 | 609 | 7,061,600 |
| 2022/08/19 | 616 | 617 | 611 | 615 | 3,636,800 |
| 2022/08/18 | 616 | 617 | 612 | 614 | 3,458,300 |
| 2022/08/17 | 608 | 616 | 607 | 616 | 6,599,300 |
| 2022/08/16 | 607 | 608 | 602 | 603 | 2,831,000 |
| 2022/08/15 | 606 | 608 | 602 | 607 | 3,287,700 |
| 2022/08/12 | 603 | 609 | 600 | 605 | 6,714,100 |
| 2022/08/10 | 596 | 600 | 594 | 597 | 4,336,500 |
| 2022/08/09 | 601 | 602 | 596 | 599 | 4,726,900 |
| 2022/08/08 | 599 | 603 | 597 | 603 | 3,918,300 |
| 2022/08/05 | 594 | 600 | 593 | 600 | 5,399,100 |
| 2022/08/04 | 589 | 593 | 586 | 591 | 5,609,300 |
| 2022/08/03 | 594 | 598 | 591 | 591 | 5,339,700 |
| 2022/08/02 | 595 | 598 | 591 | 593 | 8,791,600 |
| 2022/08/01 | 605 | 606 | 593 | 600 | 14,582,900 |
| 2022/07/29 | 614 | 617 | 611 | 613 | 5,397,200 |
| 2022/07/28 | 610 | 615 | 608 | 614 | 5,626,500 |
| 2022/07/27 | 612 | 613 | 607 | 610 | 6,750,100 |
| 2022/07/26 | 615 | 620 | 615 | 616 | 4,664,300 |
| 2022/07/25 | 614 | 620 | 614 | 615 | 4,223,500 |
| 2022/07/22 | 617 | 620 | 613 | 618 | 5,959,300 |
| 2022/07/21 | 617 | 621 | 614 | 620 | 4,638,200 |
| 2022/07/20 | 627 | 628 | 622 | 627 | 5,064,000 |
| 2022/07/19 | 615 | 617 | 610 | 616 | 3,537,100 |
| 2022/07/15 | 614 | 617 | 606 | 608 | 4,569,900 |
| 2022/07/14 | 614 | 621 | 614 | 617 | 3,250,400 |
| 2022/07/13 | 612 | 619 | 611 | 616 | 4,656,700 |
| 2022/07/12 | 621 | 621 | 611 | 613 | 3,653,500 |
| 2022/07/11 | 624 | 625 | 617 | 622 | 4,044,000 |
| 2022/07/08 | 614 | 622 | 612 | 618 | 5,447,600 |
| 2022/07/07 | 613 | 616 | 607 | 614 | 4,328,900 |
| 2022/07/06 | 604 | 610 | 604 | 608 | 4,148,900 |
| 2022/07/05 | 615 | 618 | 610 | 612 | 3,715,600 |
| 2022/07/04 | 603 | 614 | 601 | 613 | 4,328,000 |
| 2022/07/01 | 601 | 604 | 597 | 598 | 6,750,900 |
| 2022/06/30 | 605 | 611 | 602 | 606 | 5,328,900 |
| 2022/06/29 | 613 | 613 | 602 | 607 | 18,295,100 |
| 2022/06/28 | 613 | 619 | 612 | 619 | 5,349,900 |
| 2022/06/27 | 611 | 617 | 607 | 613 | 4,632,400 |
| 2022/06/24 | 609 | 609 | 600 | 604 | 7,310,200 |
| 2022/06/23 | 607 | 611 | 605 | 609 | 4,902,300 |
| 2022/06/22 | 619 | 619 | 607 | 608 | 5,443,400 |
| 2022/06/21 | 607 | 616 | 607 | 615 | 4,090,100 |
| 2022/06/20 | 614 | 616 | 602 | 603 | 4,357,600 |
| 2022/06/17 | 610 | 613 | 607 | 611 | 8,082,100 |
| 2022/06/16 | 613 | 622 | 613 | 618 | 4,021,700 |
| 2022/06/15 | 611 | 622 | 611 | 616 | 5,817,800 |
| 2022/06/14 | 607 | 613 | 607 | 611 | 5,741,400 |
| 2022/06/13 | 612 | 616 | 608 | 615 | 3,793,400 |
| 2022/06/10 | 621 | 622 | 618 | 620 | 5,062,400 |
| 2022/06/09 | 625 | 627 | 622 | 622 | 5,085,100 |
| 2022/06/08 | 626 | 629 | 625 | 628 | 4,783,500 |
| 2022/06/07 | 628 | 631 | 625 | 627 | 4,814,900 |
| 2022/06/06 | 624 | 626 | 622 | 623 | 3,937,600 |
| 2022/06/03 | 635 | 636 | 625 | 626 | 3,943,900 |
| 2022/06/02 | 632 | 636 | 631 | 634 | 3,339,900 |
| 2022/06/01 | 628 | 639 | 627 | 639 | 4,277,700 |
| 2022/05/31 | 631 | 634 | 622 | 626 | 14,866,400 |
| 2022/05/30 | 622 | 633 | 621 | 632 | 6,053,400 |
| 2022/05/27 | 625 | 627 | 622 | 624 | 4,172,600 |
| 2022/05/26 | 616 | 619 | 614 | 616 | 4,493,100 |
| 2022/05/25 | 615 | 620 | 613 | 617 | 4,820,300 |
| 2022/05/24 | 628 | 631 | 618 | 619 | 3,796,100 |
| 2022/05/23 | 626 | 626 | 618 | 623 | 5,383,400 |
| 2022/05/20 | 612 | 619 | 610 | 616 | 4,523,300 |
| 2022/05/19 | 603 | 610 | 599 | 608 | 5,538,200 |
| 2022/05/18 | 612 | 613 | 606 | 610 | 6,275,800 |
| 2022/05/17 | 614 | 615 | 609 | 612 | 5,717,300 |
| 2022/05/16 | 621 | 621 | 607 | 615 | 6,140,700 |
| 2022/05/13 | 606 | 617 | 604 | 615 | 5,662,300 |
| 2022/05/12 | 609 | 617 | 608 | 609 | 6,115,800 |
| 2022/05/11 | 618 | 619 | 609 | 609 | 6,333,900 |
| 2022/05/10 | 621 | 627 | 618 | 625 | 4,013,000 |
| 2022/05/09 | 631 | 635 | 622 | 628 | 4,096,600 |
| 2022/05/06 | 628 | 638 | 627 | 635 | 7,717,200 |
| 2022/05/02 | 631 | 639 | 627 | 635 | 5,591,600 |
| 2022/04/28 | 617 | 638 | 617 | 636 | 6,934,600 |
| 2022/04/27 | 632 | 632 | 616 | 617 | 7,643,800 |
| 2022/04/26 | 643 | 648 | 635 | 638 | 4,837,300 |
| 2022/04/25 | 642 | 646 | 640 | 642 | 5,371,300 |
| 2022/04/22 | 658 | 662 | 650 | 658 | 4,746,500 |
| 2022/04/21 | 655 | 660 | 653 | 660 | 5,104,100 |
| 2022/04/20 | 658 | 662 | 651 | 657 | 4,861,100 |
| 2022/04/19 | 650 | 657 | 649 | 655 | 4,457,200 |
| 2022/04/18 | 640 | 646 | 637 | 643 | 3,503,600 |
| 2022/04/15 | 645 | 646 | 639 | 646 | 3,317,400 |
| 2022/04/14 | 652 | 653 | 640 | 643 | 7,932,900 |
| 2022/04/13 | 660 | 665 | 630 | 641 | 13,416,800 |
| 2022/04/12 | 670 | 681 | 670 | 680 | 4,196,000 |
| 2022/04/11 | 669 | 679 | 667 | 675 | 4,626,000 |
| 2022/04/08 | 672 | 674 | 664 | 669 | 4,548,100 |
| 2022/04/07 | 668 | 670 | 659 | 668 | 4,894,800 |
| 2022/04/06 | 691 | 692 | 675 | 675 | 5,886,400 |
| 2022/04/05 | 700 | 701 | 693 | 694 | 4,125,700 |
| 2022/04/04 | 695 | 703 | 693 | 698 | 3,831,200 |
| 2022/04/01 | 691 | 696 | 686 | 695 | 3,457,800 |
| 2022/03/31 | 700 | 707 | 693 | 693 | 5,048,000 |
| 2022/03/30 | 711 | 715 | 700 | 708 | 5,424,200 |
| 2022/03/29 | 721 | 730 | 716 | 727 | 6,724,000 |
| 2022/03/28 | 724 | 727 | 713 | 721 | 4,835,300 |
| 2022/03/25 | 720 | 721 | 713 | 719 | 6,440,000 |
| 2022/03/24 | 734 | 737 | 712 | 718 | 10,375,200 |
| 2022/03/23 | 730 | 745 | 726 | 744 | 11,332,000 |
| 2022/03/22 | 718 | 723 | 714 | 720 | 6,374,300 |
| 2022/03/18 | 711 | 719 | 711 | 715 | 19,080,200 |
| 2022/03/17 | 715 | 724 | 713 | 718 | 9,327,500 |
| 2022/03/16 | 703 | 708 | 700 | 703 | 7,393,800 |
| 2022/03/15 | 701 | 707 | 695 | 702 | 5,951,900 |
| 2022/03/14 | 687 | 701 | 687 | 696 | 4,778,700 |
| 2022/03/11 | 672 | 680 | 671 | 677 | 4,070,000 |
| 2022/03/10 | 664 | 679 | 662 | 673 | 6,267,700 |
| 2022/03/09 | 644 | 661 | 642 | 657 | 6,030,300 |
| 2022/03/08 | 666 | 671 | 645 | 646 | 9,249,000 |
| 2022/03/07 | 675 | 681 | 667 | 678 | 6,302,400 |
| 2022/03/04 | 685 | 690 | 676 | 680 | 5,426,100 |
| 2022/03/03 | 681 | 691 | 676 | 686 | 4,743,900 |
| 2022/03/02 | 670 | 679 | 667 | 671 | 5,041,900 |
| 2022/03/01 | 686 | 689 | 677 | 678 | 4,314,200 |
| 2022/02/28 | 671 | 683 | 670 | 682 | 4,637,800 |
| 2022/02/25 | 665 | 668 | 656 | 667 | 5,106,100 |
| 2022/02/24 | 678 | 688 | 671 | 675 | 5,984,800 |
| 2022/02/22 | 685 | 686 | 677 | 682 | 4,359,300 |
| 2022/02/21 | 693 | 695 | 687 | 691 | 2,859,100 |
| 2022/02/18 | 690 | 699 | 688 | 697 | 5,145,100 |
| 2022/02/17 | 698 | 700 | 690 | 693 | 3,472,300 |
| 2022/02/16 | 701 | 704 | 697 | 701 | 3,700,900 |
| 2022/02/15 | 703 | 704 | 690 | 691 | 3,496,800 |
| 2022/02/14 | 698 | 703 | 691 | 701 | 4,946,200 |
| 2022/02/10 | 712 | 715 | 702 | 703 | 5,280,000 |
| 2022/02/09 | 722 | 725 | 713 | 713 | 5,026,500 |
| 2022/02/08 | 715 | 724 | 715 | 722 | 4,779,600 |
| 2022/02/07 | 708 | 717 | 708 | 716 | 4,102,600 |
| 2022/02/04 | 706 | 710 | 702 | 708 | 4,203,600 |
| 2022/02/03 | 698 | 711 | 696 | 707 | 5,861,600 |
| 2022/02/02 | 686 | 703 | 686 | 699 | 7,780,600 |
| 2022/02/01 | 691 | 696 | 685 | 692 | 6,839,800 |
| 2022/01/31 | 698 | 700 | 680 | 688 | 9,305,200 |
| 2022/01/28 | 693 | 705 | 692 | 703 | 6,202,500 |
| 2022/01/27 | 696 | 703 | 680 | 685 | 5,810,700 |
| 2022/01/26 | 695 | 702 | 691 | 691 | 3,692,600 |
| 2022/01/25 | 690 | 691 | 680 | 689 | 7,229,000 |
| 2022/01/24 | 714 | 716 | 696 | 700 | 7,565,000 |
| 2022/01/21 | 709 | 722 | 704 | 722 | 6,948,600 |
| 2022/01/20 | 700 | 718 | 695 | 711 | 7,767,300 |
| 2022/01/19 | 710 | 726 | 704 | 710 | 12,024,700 |
| 2022/01/18 | 708 | 716 | 703 | 709 | 6,187,600 |
| 2022/01/17 | 701 | 713 | 696 | 707 | 5,220,700 |
| 2022/01/14 | 703 | 704 | 687 | 701 | 7,181,400 |
| 2022/01/13 | 700 | 714 | 698 | 713 | 6,760,800 |
| 2022/01/12 | 699 | 708 | 696 | 701 | 7,238,400 |
| 2022/01/11 | 685 | 698 | 681 | 698 | 8,373,600 |
| 2022/01/07 | 668 | 676 | 666 | 675 | 3,907,200 |
| 2022/01/06 | 669 | 675 | 664 | 664 | 4,382,900 |
| 2022/01/05 | 674 | 675 | 665 | 668 | 5,472,700 |
| 2022/01/04 | 659 | 669 | 656 | 668 | 5,585,400 |