8601 (株)大和証券グループ本社の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	786	786	785	785	56,000	739.94
1985-12-27	782	795	781	782	66,000	737.11
1985-12-26	795	795	778	791	126,000	745.59
1985-12-25	786	790	786	790	221,000	744.65
1985-12-24	787	790	780	785	140,000	739.94
1985-12-23	790	799	786	787	118,000	741.82
1985-12-21	788	790	780	785	178,000	739.94
1985-12-20	795	800	785	798	472,000	752.19
1985-12-19	800	805	795	805	461,000	758.79
1985-12-18	815	815	809	809	360,000	762.56
1985-12-17	828	828	816	820	164,000	772.93
1985-12-16	825	829	820	829	803,000	781.41
1985-12-13	829	830	810	818	331,000	771.04
1985-12-12	809	835	809	830	1,461,999	782.36
1985-12-11	769	810	769	808	448,000	761.62
1985-12-10	765	769	765	768	90,000	723.91
1985-12-09	768	770	764	764	118,000	720.14
1985-12-07	765	768	760	768	106,000	723.91
1985-12-06	770	777	760	770	527,000	725.80
1985-12-05	780	780	770	778	359,000	733.34
1985-12-04	778	780	775	780	267,000	735.23
1985-12-03	780	782	778	780	177,000	735.23
1985-12-02	774	790	772	785	118,000	739.94
1985-11-30	776	779	773	775	221,000	730.51
1985-11-29	776	780	775	777	275,000	732.40
1985-11-28	778	781	775	781	344,000	736.17
1985-11-27	779	781	775	778	477,000	733.34
1985-11-26	780	780	770	780	142,000	735.23
1985-11-25	775	780	775	780	350,000	735.23
1985-11-22	768	773	761	772	860,000	727.68
1985-11-21	751	768	751	766	856,000	722.03
1985-11-20	759	760	751	751	848,000	707.89
1985-11-19	760	768	758	765	333,000	721.09
1985-11-18	765	768	763	765	353,000	721.09
1985-11-16	765	768	765	765	668,000	721.09
1985-11-15	765	770	760	768	771,000	723.91
1985-11-14	779	780	760	775	1,261,999	730.51
1985-11-13	780	780	769	780	387,000	735.23
1985-11-12	785	785	775	780	538,000	735.23
1985-11-11	799	799	777	790	114,000	744.65
1985-11-08	790	805	777	804	806,000	757.85
1985-11-07	801	803	790	790	207,000	744.65
1985-11-06	813	813	801	809	191,000	762.56
1985-11-05	803	813	803	813	654,000	766.33
1985-11-02	804	804	800	802	312,000	755.96
1985-11-01	825	831	799	806	575,000	759.73
1985-10-31	825	830	820	830	314,000	782.36
1985-10-30	795	812	793	806	734,000	759.73
1985-10-29	813	819	800	801	596,000	755.02
1985-10-28	846	848	820	822	372,000	774.81
1985-10-26	840	845	839	845	239,000	796.49
1985-10-25	890	890	870	876	201,000	825.71
1985-10-24	880	884	876	884	263,000	833.26
1985-10-23	875	884	875	875	93,000	824.77
1985-10-22	880	885	875	885	254,000	834.20
1985-10-21	886	886	876	876	315,000	825.71
1985-10-19	878	882	875	876	152,000	825.71
1985-10-18	875	885	875	875	293,000	824.77
1985-10-17	877	890	872	872	240,000	821.94
1985-10-16	900	900	897	897	607,000	845.51
1985-10-15	905	909	894	894	299,000	842.68
1985-10-14	885	901	885	901	391,000	849.28
1985-10-11	897	898	886	895	151,000	843.62
1985-10-09	890	896	890	893	333,000	841.74
1985-10-08	902	902	890	893	290,000	841.74
1985-10-07	900	910	885	902	224,000	850.22
1985-10-05	920	920	895	895	80,000	843.62
1985-10-04	940	945	915	920	203,000	867.19
1985-10-03	939	949	926	940	510,000	886.04
1985-10-02	910	926	907	921	704,000	868.13
1985-10-01	905	915	905	906	619,000	853.99
1985-09-30	885	899	880	899	83,000	847.39
1985-09-28	903	903	875	880	107,000	829.48
1985-09-27	912	920	901	910	514,000	857.76
1985-09-26	875	920	875	902	541,000	850.22
1985-09-25	865	875	859	865	959,999	791.60
1985-09-24	865	870	865	866	586,000	792.51
1985-09-21	854	864	851	855	201,000	782.45
1985-09-20	870	870	860	864	514,000	790.68
1985-09-19	885	890	873	875	680,000	800.75
1985-09-18	891	900	886	892	351,000	816.31
1985-09-17	905	905	895	900	435,000	823.63
1985-09-13	900	904	899	900	740,000	823.63
1985-09-12	900	908	899	900	388,000	823.63
1985-09-11	895	900	893	897	253,000	820.88
1985-09-10	895	904	895	896	143,000	819.97
1985-09-09	900	905	895	895	139,000	819.05
1985-09-07	900	900	898	900	178,000	823.63
1985-09-06	900	908	898	900	346,000	823.63
1985-09-05	907	910	907	910	95,000	832.78
1985-09-04	912	916	906	910	258,000	832.78
1985-09-03	930	930	910	910	301,000	832.78
1985-09-02	921	930	921	922	72,000	843.76
1985-08-31	920	929	916	929	53,000	850.17
1985-08-30	925	935	920	923	317,000	844.68
1985-08-29	935	936	925	935	644,000	855.66
1985-08-28	912	939	912	930	336,000	851.08
1985-08-27	910	915	905	912	213,000	834.61
1985-08-26	910	914	910	911	96,000	833.69
1985-08-24	900	915	892	915	135,000	837.36
1985-08-23	915	915	903	910	290,000	832.78
1985-08-22	930	930	910	920	252,000	841.93
1985-08-21	930	935	921	930	393,000	851.08
1985-08-20	931	931	925	930	735,000	851.08
1985-08-19	930	934	925	930	280,000	851.08
1985-08-17	930	934	930	930	134,000	851.08
1985-08-16	915	930	915	930	178,000	851.08
1985-08-15	904	915	904	910	219,000	832.78
1985-08-14	905	910	901	903	203,000	826.37
1985-08-13	901	905	900	900	290,000	823.63
1985-08-12	911	917	905	911	157,000	833.69
1985-08-09	915	927	901	910	610,000	832.78
1985-08-08	930	930	915	915	280,000	837.36
1985-08-07	925	930	913	930	250,000	851.08
1985-08-06	930	935	925	925	150,000	846.51
1985-08-05	932	940	930	930	192,000	851.08
1985-08-03	943	943	935	936	307,000	856.57
1985-08-02	947	955	945	945	563,000	864.81
1985-08-01	925	948	925	945	711,000	864.81
1985-07-31	920	920	900	917	1,355,999	839.19
1985-07-30	961	961	940	940	1,010,999	860.23
1985-07-29	1,020	1,020	983	983	802,999	899.58
1985-07-27	999	1,000	995	1,000	358,000	915.14
1985-07-26	1,000	1,000	990	995	451,000	910.57
1985-07-25	1,000	1,020	996	997	766,999	912.40
1985-07-24	999	1,010	991	993	719,000	908.74
1985-07-23	1,000	1,010	985	1,010	597,000	924.29
1985-07-22	1,000	1,010	985	985	357,000	901.42
1985-07-20	1,000	1,000	995	995	276,000	910.57
1985-07-19	1,010	1,010	995	996	327,000	911.48
1985-07-18	1,020	1,020	995	1,020	1,057,999	933.45
1985-07-17	970	1,000	970	1,000	609,000	915.14
1985-07-16	980	989	960	970	736,000	887.69
1985-07-15	1,000	1,010	944	980	808,999	896.84
1985-07-12	1,020	1,020	1,000	1,000	732,000	915.14
1985-07-11	1,040	1,060	1,000	1,000	2,142,999	915.14
1985-07-10	1,030	1,040	1,020	1,040	2,295,998	951.75
1985-07-09	1,040	1,050	1,010	1,030	2,480,998	942.60
1985-07-08	1,020	1,050	1,010	1,040	3,328,998	951.75
1985-07-06	999	1,030	995	1,030	3,439,998	942.60
1985-07-05	990	1,000	980	995	4,681,997	910.57
1985-07-04	940	974	934	970	2,978,998	887.69
1985-07-03	939	945	927	939	775,999	859.32
1985-07-02	939	946	931	940	666,000	860.23
1985-07-01	950	955	945	946	1,675,999	865.72
1985-06-29	945	950	937	950	716,000	869.39
1985-06-28	946	954	933	936	1,758,999	856.57
1985-06-27	942	942	920	936	1,967,999	856.57
1985-06-26	920	944	912	932	2,679,998	852.91
1985-06-25	898	910	890	910	391,000	832.78
1985-06-24	918	918	894	894	274,000	818.14
1985-06-22	905	916	905	909	161,000	831.86
1985-06-21	906	914	898	905	537,000	828.20
1985-06-20	945	945	915	936	1,836,999	856.57
1985-06-19	934	947	927	938	4,116,997	858.40
1985-06-18	900	930	898	924	2,376,998	845.59
1985-06-17	891	900	891	900	665,000	823.63
1985-06-15	885	899	885	891	235,000	815.39
1985-06-14	895	898	885	885	761,999	809.90
1985-06-13	891	894	888	890	515,000	814.48
1985-06-12	880	894	880	888	324,000	812.65
1985-06-11	900	901	880	880	423,000	805.33
1985-06-10	920	920	895	900	1,400,999	823.63
1985-06-07	900	908	890	906	2,807,998	829.12
1985-06-06	897	898	880	890	992,999	814.48
1985-06-05	866	896	866	887	1,731,999	811.73
1985-06-04	856	866	856	865	590,000	791.60
1985-06-03	884	885	859	866	1,122,999	792.51
1985-06-01	881	890	880	886	1,293,999	810.82
1985-05-31	870	874	865	874	1,390,999	799.83
1985-05-30	865	881	865	867	2,650,998	793.43
1985-05-29	825	870	825	857	1,554,999	784.28
1985-05-28	825	830	825	830	399,000	759.57
1985-05-27	830	831	828	830	206,000	759.57
1985-05-25	840	840	827	835	368,000	764.14
1985-05-24	835	835	827	830	241,000	759.57
1985-05-23	841	841	833	835	191,000	764.14
1985-05-22	844	844	820	842	397,000	770.55
1985-05-21	850	850	840	848	827,999	776.04
1985-05-20	822	840	822	840	388,000	768.72
1985-05-18	815	829	815	822	335,000	752.25
1985-05-17	810	819	805	819	278,000	749.50
1985-05-16	815	820	813	820	298,000	750.42
1985-05-15	826	830	808	820	277,000	750.42
1985-05-14	850	850	820	826	276,000	755.91
1985-05-13	845	855	839	855	1,096,999	782.45
1985-05-10	830	835	821	835	350,000	764.14
1985-05-09	838	839	825	825	468,000	754.99
1985-05-08	830	850	830	840	1,364,999	768.72
1985-05-07	815	835	811	820	584,000	750.42
1985-05-04	808	815	807	815	384,000	745.84
1985-05-02	801	809	800	809	490,000	740.35
1985-05-01	802	815	800	801	446,000	733.03
1985-04-30	805	805	800	805	409,000	736.69
1985-04-27	806	810	800	800	365,000	732.11
1985-04-26	790	804	781	800	815,999	732.11
1985-04-25	785	790	778	778	378,000	711.98
1985-04-24	795	800	780	780	436,000	713.81
1985-04-23	800	800	790	795	470,000	727.54
1985-04-22	800	800	782	795	389,000	727.54
1985-04-20	775	800	772	800	823,999	732.11
1985-04-19	750	777	740	777	1,635,999	711.07
1985-04-18	785	790	750	778	778,999	711.98
1985-04-17	780	781	779	780	1,853,999	713.81
1985-04-16	855	855	790	800	928,999	732.11
1985-04-15	853	869	850	858	1,188,999	785.19
1985-04-12	845	883	839	883	1,356,999	808.07
1985-04-11	860	865	840	849	582,000	776.96
1985-04-10	860	870	858	859	585,000	786.11
1985-04-09	859	870	850	860	551,000	787.02
1985-04-08	856	870	845	860	848,999	787.02
1985-04-06	856	861	856	861	732,000	787.94
1985-04-05	860	870	856	869	919,999	795.26
1985-04-04	883	883	868	875	842,999	800.75
1985-04-03	889	889	880	886	826,999	810.82
1985-04-02	880	895	880	885	924,999	809.90
1985-04-01	890	895	875	880	1,186,999	805.33
1985-03-30	875	900	871	900	1,646,999	823.63
1985-03-29	886	895	865	890	2,421,998	814.48
1985-03-28	919	919	886	890	2,167,999	814.48
1985-03-27	927	927	900	917	3,501,998	839.19
1985-03-26	930	930	919	927	3,662,998	848.34
1985-03-25	925	937	915	930	4,606,997	851.08
1985-03-23	900	908	896	908	993,999	830.95
1985-03-22	882	908	882	908	2,226,999	830.95
1985-03-20	905	905	894	900	2,532,998	823.63
1985-03-19	887	918	883	915	5,604,996	837.36
1985-03-18	878	890	871	871	3,305,998	797.09
1985-03-16	880	880	870	870	1,784,999	796.17
1985-03-15	875	880	865	870	3,201,998	796.17
1985-03-14	845	860	840	852	7,254,995	779.70
1985-03-13	801	837	800	833	1,305,999	762.31
1985-03-12	791	800	791	797	691,000	729.37
1985-03-11	800	805	790	791	704,000	723.88
1985-03-08	801	809	794	807	1,248,999	738.52
1985-03-07	825	825	815	817	1,359,999	747.67
1985-03-06	825	834	822	825	2,592,998	754.99
1985-03-05	820	844	811	822	5,391,996	752.25
1985-03-04	805	810	790	807	2,833,998	738.52
1985-03-02	800	815	790	802	2,715,998	733.94
1985-03-01	769	770	751	770	1,986,999	704.66
1985-02-28	770	771	751	765	3,307,998	700.08
1985-02-27	749	770	749	770	5,846,996	704.66
1985-02-26	741	745	731	745	3,369,998	681.78
1985-02-25	735	740	725	731	1,727,999	668.97
1985-02-23	724	735	716	734	1,913,999	671.71
1985-02-22	733	733	710	717	2,690,998	656.16
1985-02-21	695	735	695	723	4,777,997	661.65
1985-02-20	688	695	680	695	1,581,999	636.02
1985-02-19	689	689	676	688	555,000	629.62
1985-02-18	690	693	685	686	670,000	627.79
1985-02-16	690	693	685	688	1,046,999	629.62
1985-02-15	661	679	661	676	710,000	618.64
1985-02-14	650	658	650	656	354,000	600.33
1985-02-13	648	650	647	650	540,000	594.84
1985-02-12	656	656	646	648	312,000	593.01
1985-02-08	645	650	645	646	330,000	591.18
1985-02-07	645	650	645	650	297,000	594.84
1985-02-06	640	650	640	649	251,000	593.93
1985-02-05	632	642	631	640	415,000	585.69
1985-02-04	631	641	631	640	132,000	585.69
1985-02-02	645	646	635	640	115,000	585.69
1985-02-01	658	660	650	651	530,000	595.76
1985-01-31	660	668	651	660	622,000	603.99
1985-01-30	656	670	656	670	581,000	613.15
1985-01-29	649	672	649	672	533,000	614.98
1985-01-28	658	659	640	647	360,000	592.10
1985-01-26	657	659	651	657	454,000	601.25
1985-01-25	664	664	652	660	755,000	603.99
1985-01-24	675	675	666	666	431,000	609.48
1985-01-23	670	679	668	670	1,099,999	613.15
1985-01-22	691	691	680	680	998,999	622.30
1985-01-21	698	698	680	690	506,000	631.45
1985-01-19	700	700	695	700	1,683,999	640.60
1985-01-18	699	700	692	700	4,967,997	640.60
1985-01-17	690	690	679	690	3,324,998	631.45
1985-01-16	680	686	673	680	2,429,998	622.30
1985-01-14	666	679	662	674	1,526,999	616.81
1985-01-11	660	667	655	666	1,747,999	609.48
1985-01-10	665	670	651	655	1,647,999	599.42
1985-01-09	659	665	655	662	1,370,999	605.82
1985-01-08	665	670	655	655	1,900,999	599.42
1985-01-07	684	684	650	670	2,859,998	613.15
1985-01-05	670	695	670	680	5,640,996	622.30
1985-01-04	640	670	635	669	2,202,999	612.23

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8601 (株)大和証券グループ本社 の時系列データ [1985年度]

8601 (株)大和証券グループ本社の時系列データ [1985年度]