8601 (株)大和証券グループ本社 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 424 | 425 | 417 | 418 | 6,378,000 | 418 |
| 2010-12-29 | 421 | 426 | 418 | 425 | 5,458,000 | 425 |
| 2010-12-28 | 422 | 428 | 422 | 423 | 5,708,000 | 423 |
| 2010-12-27 | 421 | 423 | 419 | 420 | 5,777,000 | 420 |
| 2010-12-24 | 425 | 425 | 418 | 420 | 8,092,000 | 420 |
| 2010-12-22 | 421 | 430 | 421 | 426 | 19,577,000 | 426 |
| 2010-12-21 | 419 | 422 | 415 | 420 | 10,546,000 | 420 |
| 2010-12-20 | 423 | 425 | 413 | 416 | 10,817,000 | 416 |
| 2010-12-17 | 429 | 432 | 421 | 424 | 23,037,000 | 424 |
| 2010-12-16 | 419 | 427 | 416 | 423 | 19,828,000 | 423 |
| 2010-12-15 | 423 | 425 | 416 | 421 | 14,017,000 | 421 |
| 2010-12-14 | 415 | 428 | 415 | 427 | 22,602,000 | 427 |
| 2010-12-13 | 401 | 415 | 400 | 415 | 14,886,000 | 415 |
| 2010-12-10 | 406 | 406 | 398 | 399 | 20,872,000 | 399 |
| 2010-12-09 | 395 | 405 | 391 | 403 | 22,206,000 | 403 |
| 2010-12-08 | 394 | 396 | 388 | 390 | 9,408,000 | 390 |
| 2010-12-07 | 388 | 393 | 386 | 391 | 7,711,000 | 391 |
| 2010-12-06 | 388 | 391 | 386 | 390 | 6,092,000 | 390 |
| 2010-12-03 | 395 | 397 | 385 | 387 | 10,972,000 | 387 |
| 2010-12-02 | 390 | 391 | 387 | 389 | 14,262,000 | 389 |
| 2010-12-01 | 378 | 379 | 372 | 378 | 9,288,000 | 378 |
| 2010-11-30 | 382 | 386 | 377 | 380 | 9,113,000 | 380 |
| 2010-11-29 | 385 | 392 | 382 | 387 | 10,504,000 | 387 |
| 2010-11-26 | 390 | 392 | 378 | 380 | 21,384,000 | 380 |
| 2010-11-25 | 399 | 399 | 388 | 389 | 17,142,000 | 389 |
| 2010-11-24 | 398 | 399 | 392 | 396 | 15,080,000 | 396 |
| 2010-11-22 | 405 | 407 | 400 | 406 | 15,249,000 | 406 |
| 2010-11-19 | 405 | 407 | 399 | 402 | 29,466,000 | 402 |
| 2010-11-18 | 377 | 399 | 375 | 399 | 31,636,000 | 399 |
| 2010-11-17 | 374 | 380 | 370 | 379 | 13,271,000 | 379 |
| 2010-11-16 | 379 | 382 | 371 | 378 | 13,452,000 | 378 |
| 2010-11-15 | 386 | 389 | 375 | 377 | 15,413,000 | 377 |
| 2010-11-12 | 374 | 380 | 370 | 378 | 24,000,000 | 378 |
| 2010-11-11 | 363 | 378 | 363 | 375 | 23,920,000 | 375 |
| 2010-11-10 | 349 | 362 | 347 | 362 | 17,297,000 | 362 |
| 2010-11-09 | 340 | 346 | 337 | 345 | 9,826,000 | 345 |
| 2010-11-08 | 345 | 346 | 341 | 343 | 7,291,000 | 343 |
| 2010-11-05 | 337 | 347 | 337 | 344 | 23,198,000 | 344 |
| 2010-11-04 | 330 | 336 | 330 | 332 | 12,579,000 | 332 |
| 2010-11-02 | 322 | 333 | 320 | 327 | 25,370,000 | 327 |
| 2010-11-01 | 325 | 328 | 321 | 322 | 11,322,000 | 322 |
| 2010-10-29 | 328 | 336 | 323 | 328 | 12,201,000 | 328 |
| 2010-10-28 | 332 | 333 | 327 | 330 | 13,375,000 | 330 |
| 2010-10-27 | 342 | 343 | 330 | 332 | 13,886,000 | 332 |
| 2010-10-26 | 344 | 346 | 339 | 341 | 8,091,000 | 341 |
| 2010-10-25 | 350 | 353 | 345 | 347 | 7,456,000 | 347 |
| 2010-10-22 | 343 | 350 | 341 | 348 | 7,810,000 | 348 |
| 2010-10-21 | 344 | 351 | 341 | 342 | 9,398,000 | 342 |
| 2010-10-20 | 339 | 349 | 335 | 346 | 7,093,000 | 346 |
| 2010-10-19 | 344 | 346 | 342 | 345 | 11,902,000 | 345 |
| 2010-10-18 | 343 | 347 | 337 | 340 | 9,569,000 | 340 |
| 2010-10-15 | 354 | 356 | 342 | 343 | 9,032,000 | 343 |
| 2010-10-14 | 347 | 359 | 346 | 357 | 12,718,000 | 357 |
| 2010-10-13 | 348 | 351 | 342 | 343 | 9,272,000 | 343 |
| 2010-10-12 | 352 | 352 | 342 | 345 | 10,413,000 | 345 |
| 2010-10-08 | 346 | 353 | 344 | 351 | 15,758,000 | 351 |
| 2010-10-07 | 345 | 351 | 341 | 345 | 15,934,000 | 345 |
| 2010-10-06 | 336 | 344 | 333 | 343 | 17,643,000 | 343 |
| 2010-10-05 | 322 | 334 | 321 | 329 | 15,918,000 | 329 |
| 2010-10-04 | 334 | 336 | 320 | 322 | 15,120,000 | 322 |
| 2010-10-01 | 339 | 339 | 327 | 328 | 17,625,000 | 328 |
| 2010-09-30 | 343 | 346 | 336 | 337 | 8,777,000 | 337 |
| 2010-09-29 | 340 | 351 | 339 | 345 | 17,221,000 | 345 |
| 2010-09-28 | 346 | 346 | 336 | 339 | 11,843,000 | 339 |
| 2010-09-27 | 350 | 353 | 342 | 349 | 16,907,000 | 349 |
| 2010-09-24 | 351 | 357 | 348 | 349 | 17,196,000 | 349 |
| 2010-09-22 | 350 | 366 | 348 | 358 | 21,688,000 | 358 |
| 2010-09-21 | 357 | 359 | 348 | 351 | 13,370,000 | 351 |
| 2010-09-17 | 353 | 356 | 351 | 352 | 6,336,000 | 352 |
| 2010-09-16 | 365 | 373 | 351 | 352 | 9,416,000 | 352 |
| 2010-09-15 | 350 | 362 | 349 | 357 | 9,760,000 | 357 |
| 2010-09-14 | 354 | 356 | 351 | 351 | 5,855,000 | 351 |
| 2010-09-13 | 353 | 357 | 352 | 353 | 7,852,000 | 353 |
| 2010-09-10 | 351 | 355 | 349 | 350 | 9,976,000 | 350 |
| 2010-09-09 | 348 | 351 | 345 | 349 | 7,507,000 | 349 |
| 2010-09-08 | 347 | 347 | 341 | 342 | 11,737,000 | 342 |
| 2010-09-07 | 357 | 358 | 350 | 353 | 10,400,000 | 353 |
| 2010-09-06 | 350 | 364 | 347 | 362 | 18,953,000 | 362 |
| 2010-09-03 | 351 | 355 | 341 | 343 | 14,436,000 | 343 |
| 2010-09-02 | 355 | 356 | 345 | 351 | 5,721,000 | 351 |
| 2010-09-01 | 342 | 348 | 339 | 347 | 10,969,000 | 347 |
| 2010-08-31 | 347 | 350 | 340 | 341 | 7,031,000 | 341 |
| 2010-08-30 | 362 | 364 | 353 | 355 | 9,296,000 | 355 |
| 2010-08-27 | 339 | 352 | 338 | 350 | 11,318,000 | 350 |
| 2010-08-26 | 348 | 350 | 339 | 343 | 9,084,000 | 343 |
| 2010-08-25 | 344 | 351 | 341 | 348 | 12,992,000 | 348 |
| 2010-08-24 | 352 | 356 | 348 | 352 | 7,252,000 | 352 |
| 2010-08-23 | 362 | 362 | 357 | 358 | 7,757,000 | 358 |
| 2010-08-20 | 367 | 372 | 361 | 361 | 11,125,000 | 361 |
| 2010-08-19 | 368 | 377 | 368 | 374 | 7,520,000 | 374 |
| 2010-08-18 | 360 | 370 | 359 | 366 | 11,323,000 | 366 |
| 2010-08-17 | 361 | 362 | 353 | 356 | 5,450,000 | 356 |
| 2010-08-16 | 356 | 363 | 351 | 362 | 5,193,000 | 362 |
| 2010-08-13 | 360 | 362 | 356 | 359 | 5,028,000 | 359 |
| 2010-08-12 | 358 | 360 | 352 | 360 | 11,357,000 | 360 |
| 2010-08-11 | 368 | 370 | 363 | 366 | 5,194,000 | 366 |
| 2010-08-10 | 374 | 378 | 374 | 375 | 5,705,000 | 375 |
| 2010-08-09 | 371 | 377 | 370 | 374 | 3,925,000 | 374 |
| 2010-08-06 | 370 | 377 | 370 | 374 | 4,484,000 | 374 |
| 2010-08-05 | 371 | 374 | 368 | 373 | 11,244,000 | 373 |
| 2010-08-04 | 374 | 374 | 362 | 363 | 9,580,000 | 363 |
| 2010-08-03 | 373 | 375 | 365 | 373 | 13,195,000 | 373 |
| 2010-08-02 | 377 | 379 | 364 | 365 | 12,437,000 | 365 |
| 2010-07-30 | 375 | 378 | 372 | 374 | 11,877,000 | 374 |
| 2010-07-29 | 378 | 382 | 376 | 376 | 6,323,000 | 376 |
| 2010-07-28 | 377 | 387 | 377 | 383 | 11,651,000 | 383 |
| 2010-07-27 | 374 | 380 | 373 | 375 | 5,949,000 | 375 |
| 2010-07-26 | 370 | 380 | 370 | 374 | 10,048,000 | 374 |
| 2010-07-23 | 360 | 375 | 359 | 369 | 15,617,000 | 369 |
| 2010-07-22 | 358 | 364 | 355 | 357 | 13,823,000 | 357 |
| 2010-07-21 | 377 | 378 | 361 | 363 | 15,681,000 | 363 |
| 2010-07-20 | 380 | 381 | 374 | 376 | 10,723,000 | 376 |
| 2010-07-16 | 391 | 392 | 384 | 388 | 6,077,000 | 388 |
| 2010-07-15 | 399 | 399 | 392 | 392 | 5,630,000 | 392 |
| 2010-07-14 | 401 | 405 | 398 | 400 | 8,158,000 | 400 |
| 2010-07-13 | 400 | 402 | 392 | 393 | 7,480,000 | 393 |
| 2010-07-12 | 393 | 404 | 393 | 397 | 9,163,000 | 397 |
| 2010-07-09 | 398 | 401 | 391 | 392 | 9,761,000 | 392 |
| 2010-07-08 | 396 | 401 | 395 | 397 | 11,012,000 | 397 |
| 2010-07-07 | 386 | 389 | 380 | 382 | 8,650,000 | 382 |
| 2010-07-06 | 378 | 389 | 371 | 386 | 11,710,000 | 386 |
| 2010-07-05 | 382 | 389 | 378 | 382 | 8,966,000 | 382 |
| 2010-07-02 | 381 | 386 | 376 | 382 | 10,991,000 | 382 |
| 2010-07-01 | 379 | 383 | 373 | 376 | 11,011,000 | 376 |
| 2010-06-30 | 377 | 379 | 372 | 378 | 10,167,000 | 378 |
| 2010-06-29 | 395 | 395 | 385 | 386 | 5,929,000 | 386 |
| 2010-06-28 | 395 | 398 | 392 | 393 | 8,627,000 | 393 |
| 2010-06-25 | 396 | 398 | 387 | 392 | 12,413,000 | 392 |
| 2010-06-24 | 398 | 404 | 398 | 402 | 3,664,000 | 402 |
| 2010-06-23 | 405 | 406 | 400 | 400 | 5,923,000 | 400 |
| 2010-06-22 | 404 | 412 | 402 | 408 | 9,181,000 | 408 |
| 2010-06-21 | 402 | 407 | 399 | 406 | 11,577,000 | 406 |
| 2010-06-18 | 398 | 398 | 391 | 394 | 7,888,000 | 394 |
| 2010-06-17 | 406 | 407 | 398 | 399 | 7,161,000 | 399 |
| 2010-06-16 | 410 | 414 | 408 | 408 | 6,994,000 | 408 |
| 2010-06-15 | 400 | 409 | 400 | 402 | 12,531,000 | 402 |
| 2010-06-14 | 396 | 398 | 394 | 395 | 4,027,000 | 395 |
| 2010-06-11 | 395 | 399 | 392 | 394 | 12,979,000 | 394 |
| 2010-06-10 | 386 | 386 | 380 | 385 | 7,195,000 | 385 |
| 2010-06-09 | 383 | 387 | 380 | 382 | 11,648,000 | 382 |
| 2010-06-08 | 388 | 388 | 382 | 383 | 12,150,000 | 383 |
| 2010-06-07 | 395 | 396 | 387 | 389 | 13,722,000 | 389 |
| 2010-06-04 | 412 | 413 | 403 | 406 | 13,801,000 | 406 |
| 2010-06-03 | 406 | 410 | 402 | 407 | 14,243,000 | 407 |
| 2010-06-02 | 406 | 410 | 398 | 400 | 14,076,000 | 400 |
| 2010-06-01 | 407 | 412 | 403 | 411 | 10,096,000 | 411 |
| 2010-05-31 | 412 | 417 | 408 | 408 | 9,611,000 | 408 |
| 2010-05-28 | 418 | 419 | 408 | 411 | 11,636,000 | 411 |
| 2010-05-27 | 399 | 415 | 398 | 410 | 13,245,000 | 410 |
| 2010-05-26 | 409 | 411 | 399 | 402 | 14,005,000 | 402 |
| 2010-05-25 | 400 | 405 | 396 | 399 | 11,188,000 | 399 |
| 2010-05-24 | 406 | 406 | 398 | 403 | 9,838,000 | 403 |
| 2010-05-21 | 400 | 407 | 396 | 407 | 16,667,000 | 407 |
| 2010-05-20 | 414 | 417 | 407 | 411 | 10,948,000 | 411 |
| 2010-05-19 | 411 | 416 | 407 | 414 | 14,562,000 | 414 |
| 2010-05-18 | 429 | 430 | 413 | 416 | 15,095,000 | 416 |
| 2010-05-17 | 425 | 431 | 423 | 428 | 21,286,000 | 428 |
| 2010-05-14 | 425 | 430 | 422 | 426 | 16,759,000 | 426 |
| 2010-05-13 | 437 | 438 | 432 | 433 | 16,946,000 | 433 |
| 2010-05-12 | 432 | 433 | 422 | 427 | 19,287,000 | 427 |
| 2010-05-11 | 455 | 457 | 427 | 431 | 24,055,000 | 431 |
| 2010-05-10 | 446 | 453 | 441 | 447 | 22,753,000 | 447 |
| 2010-05-07 | 448 | 449 | 441 | 447 | 18,782,000 | 447 |
| 2010-05-06 | 480 | 480 | 461 | 461 | 14,582,000 | 461 |
| 2010-04-30 | 491 | 495 | 484 | 490 | 8,316,000 | 490 |
| 2010-04-28 | 488 | 489 | 481 | 488 | 11,518,000 | 488 |
| 2010-04-27 | 503 | 505 | 495 | 496 | 11,179,000 | 496 |
| 2010-04-26 | 500 | 513 | 499 | 511 | 12,642,000 | 511 |
| 2010-04-23 | 489 | 497 | 489 | 492 | 9,713,000 | 492 |
| 2010-04-22 | 498 | 498 | 490 | 492 | 7,977,000 | 492 |
| 2010-04-21 | 492 | 500 | 491 | 498 | 10,661,000 | 498 |
| 2010-04-20 | 490 | 495 | 486 | 488 | 8,898,000 | 488 |
| 2010-04-19 | 490 | 491 | 483 | 487 | 8,089,000 | 487 |
| 2010-04-16 | 502 | 505 | 496 | 500 | 10,243,000 | 500 |
| 2010-04-15 | 510 | 512 | 504 | 505 | 8,032,000 | 505 |
| 2010-04-14 | 511 | 511 | 503 | 507 | 8,580,000 | 507 |
| 2010-04-13 | 512 | 514 | 504 | 512 | 8,847,000 | 512 |
| 2010-04-12 | 515 | 518 | 512 | 514 | 9,339,000 | 514 |
| 2010-04-09 | 512 | 516 | 510 | 516 | 11,227,000 | 516 |
| 2010-04-08 | 507 | 520 | 506 | 508 | 14,680,000 | 508 |
| 2010-04-07 | 505 | 515 | 503 | 509 | 16,269,000 | 509 |
| 2010-04-06 | 500 | 503 | 493 | 502 | 7,121,000 | 502 |
| 2010-04-05 | 504 | 506 | 495 | 498 | 5,667,000 | 498 |
| 2010-04-02 | 499 | 504 | 496 | 501 | 8,893,000 | 501 |
| 2010-04-01 | 493 | 497 | 488 | 493 | 6,972,000 | 493 |
| 2010-03-31 | 496 | 497 | 489 | 492 | 11,308,000 | 492 |
| 2010-03-30 | 500 | 502 | 496 | 498 | 12,994,000 | 498 |
| 2010-03-29 | 485 | 501 | 483 | 498 | 12,046,000 | 498 |
| 2010-03-26 | 476 | 490 | 474 | 488 | 13,030,000 | 488 |
| 2010-03-25 | 478 | 478 | 468 | 471 | 8,777,000 | 471 |
| 2010-03-24 | 473 | 478 | 472 | 478 | 6,363,000 | 478 |
| 2010-03-23 | 477 | 480 | 469 | 471 | 6,346,000 | 471 |
| 2010-03-19 | 480 | 481 | 475 | 477 | 7,937,000 | 477 |
| 2010-03-18 | 477 | 482 | 473 | 475 | 8,472,000 | 475 |
| 2010-03-17 | 477 | 480 | 475 | 476 | 8,485,000 | 476 |
| 2010-03-16 | 471 | 475 | 470 | 471 | 4,498,000 | 471 |
| 2010-03-15 | 469 | 475 | 467 | 473 | 8,629,000 | 473 |
| 2010-03-12 | 462 | 466 | 460 | 464 | 14,030,000 | 464 |
| 2010-03-11 | 446 | 454 | 446 | 454 | 7,879,000 | 454 |
| 2010-03-10 | 446 | 447 | 443 | 443 | 3,534,000 | 443 |
| 2010-03-09 | 449 | 449 | 445 | 446 | 3,752,000 | 446 |
| 2010-03-08 | 447 | 450 | 445 | 448 | 10,451,000 | 448 |
| 2010-03-05 | 435 | 441 | 435 | 439 | 9,185,000 | 439 |
| 2010-03-04 | 435 | 437 | 430 | 431 | 6,964,000 | 431 |
| 2010-03-03 | 445 | 449 | 438 | 439 | 6,806,000 | 439 |
| 2010-03-02 | 442 | 445 | 438 | 443 | 8,072,000 | 443 |
| 2010-03-01 | 439 | 446 | 436 | 440 | 5,997,000 | 440 |
| 2010-02-26 | 434 | 439 | 430 | 439 | 11,404,000 | 439 |
| 2010-02-25 | 436 | 438 | 430 | 432 | 8,657,000 | 432 |
| 2010-02-24 | 440 | 440 | 434 | 435 | 9,954,000 | 435 |
| 2010-02-23 | 447 | 452 | 443 | 448 | 8,189,000 | 448 |
| 2010-02-22 | 442 | 449 | 441 | 445 | 8,814,000 | 445 |
| 2010-02-19 | 446 | 446 | 434 | 434 | 8,658,000 | 434 |
| 2010-02-18 | 445 | 450 | 440 | 443 | 5,939,000 | 443 |
| 2010-02-17 | 439 | 447 | 437 | 445 | 10,983,000 | 445 |
| 2010-02-16 | 435 | 440 | 431 | 431 | 7,382,000 | 431 |
| 2010-02-15 | 444 | 444 | 434 | 434 | 5,382,000 | 434 |
| 2010-02-12 | 439 | 448 | 437 | 446 | 12,479,000 | 446 |
| 2010-02-10 | 435 | 441 | 431 | 431 | 10,364,000 | 431 |
| 2010-02-09 | 431 | 433 | 428 | 431 | 12,672,000 | 431 |
| 2010-02-08 | 435 | 439 | 430 | 431 | 12,924,000 | 431 |
| 2010-02-05 | 436 | 442 | 433 | 438 | 15,777,000 | 438 |
| 2010-02-04 | 460 | 461 | 441 | 444 | 15,271,000 | 444 |
| 2010-02-03 | 459 | 460 | 452 | 458 | 10,014,000 | 458 |
| 2010-02-02 | 454 | 458 | 450 | 451 | 13,913,000 | 451 |
| 2010-02-01 | 456 | 458 | 447 | 448 | 12,170,000 | 448 |
| 2010-01-29 | 465 | 467 | 453 | 453 | 12,642,000 | 453 |
| 2010-01-28 | 472 | 478 | 470 | 471 | 5,031,000 | 471 |
| 2010-01-27 | 473 | 482 | 467 | 467 | 8,754,000 | 467 |
| 2010-01-26 | 483 | 489 | 474 | 474 | 8,559,000 | 474 |
| 2010-01-25 | 491 | 494 | 482 | 486 | 6,984,000 | 486 |
| 2010-01-22 | 489 | 494 | 483 | 492 | 10,884,000 | 492 |
| 2010-01-21 | 486 | 498 | 478 | 497 | 12,627,000 | 497 |
| 2010-01-20 | 500 | 500 | 481 | 482 | 6,931,000 | 482 |
| 2010-01-19 | 499 | 503 | 492 | 494 | 5,660,000 | 494 |
| 2010-01-18 | 506 | 506 | 499 | 503 | 6,938,000 | 503 |
| 2010-01-15 | 509 | 512 | 502 | 511 | 9,555,000 | 511 |
| 2010-01-14 | 501 | 509 | 499 | 506 | 6,579,000 | 506 |
| 2010-01-13 | 511 | 514 | 498 | 498 | 8,561,000 | 498 |
| 2010-01-12 | 506 | 519 | 503 | 512 | 14,026,000 | 512 |
| 2010-01-08 | 508 | 510 | 503 | 506 | 11,118,000 | 506 |
| 2010-01-07 | 491 | 505 | 490 | 500 | 14,533,000 | 500 |
| 2010-01-06 | 477 | 493 | 473 | 488 | 13,164,000 | 488 |
| 2010-01-05 | 474 | 479 | 469 | 469 | 7,150,000 | 469 |
| 2010-01-04 | 466 | 470 | 465 | 467 | 2,767,000 | 467 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
