1. HOME >
  2. 株価時系列 >
  3. 8601 >
  4. 1986年

8601 (株)大和証券グループ本社 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,7001,7201,6901,720491,0001,669.90
1986-12-261,7101,7301,6901,690608,0001,640.78
1986-12-251,7601,7801,7001,710728,0001,660.19
1986-12-241,8001,8101,7501,750701,0001,699.03
1986-12-231,8001,8101,8001,810714,0001,757.28
1986-12-221,7701,8201,7701,8102,090,0001,757.28
1986-12-191,7601,8001,7501,7701,380,0001,718.45
1986-12-181,7501,7601,7401,750326,0001,699.03
1986-12-171,8001,8101,7501,770530,0001,718.45
1986-12-161,7801,8201,7801,800596,0001,747.57
1986-12-151,8301,8301,7901,790837,0001,737.86
1986-12-121,7901,8301,7401,8002,490,9991,747.57
1986-12-111,7701,7901,7701,770748,0001,718.45
1986-12-101,7501,8001,7501,7701,001,0001,718.45
1986-12-091,8001,8401,7701,7701,076,0001,718.45
1986-12-081,8101,8401,7901,810695,0001,757.28
1986-12-061,8101,8301,7801,820613,0001,766.99
1986-12-051,8401,8501,8101,8401,423,0001,786.41
1986-12-041,7801,8501,7801,8402,245,0001,786.41
1986-12-031,7501,7801,7401,7601,578,0001,708.74
1986-12-021,7501,7501,7001,720612,0001,669.90
1986-12-011,7801,7801,7101,7301,667,0001,679.61
1986-11-291,6901,7201,6801,7201,059,0001,669.90
1986-11-281,6501,6701,6301,660684,0001,611.65
1986-11-271,6001,6401,5901,630684,0001,582.52
1986-11-261,6001,6201,5801,580751,0001,533.98
1986-11-251,6101,6401,5901,600760,0001,553.40
1986-11-221,5701,6001,5501,560562,0001,514.56
1986-11-211,5601,5801,5201,520895,0001,475.73
1986-11-201,5601,5801,5601,560573,0001,514.56
1986-11-191,6001,6301,5601,5701,281,0001,524.27
1986-11-181,6301,6501,6301,630703,0001,582.52
1986-11-171,6901,6901,6201,660656,0001,611.65
1986-11-141,6201,6701,6101,670624,0001,621.36
1986-11-131,6601,6701,6301,650606,0001,601.94
1986-11-121,6301,6801,6201,640790,0001,592.23
1986-11-111,5901,6301,5901,6001,001,0001,553.40
1986-11-101,5801,6201,5801,5901,066,0001,543.69
1986-11-071,5501,6001,5501,5501,207,0001,504.85
1986-11-061,5601,5901,5201,530734,0001,485.44
1986-11-051,5701,5901,5601,570446,0001,524.27
1986-11-041,6001,6101,5601,570348,0001,524.27
1986-11-011,5701,6001,5601,590474,0001,543.69
1986-10-311,7201,7201,6001,6003,170,9991,553.40
1986-10-301,6001,7001,6001,7003,169,9991,650.49
1986-10-291,5701,6101,5401,5502,073,0001,504.85
1986-10-281,4401,5301,4301,510967,0001,466.02
1986-10-271,4001,4401,3801,420602,0001,378.64
1986-10-251,4101,4401,3401,3801,441,0001,339.81
1986-10-241,6701,6801,4301,4301,816,0001,388.35
1986-10-231,4001,5901,3601,5802,805,9991,533.98
1986-10-221,5301,5301,4001,4002,311,9991,359.22
1986-10-211,5401,5401,3701,4602,694,9991,417.48
1986-10-201,5601,6201,5401,5701,182,0001,524.27
1986-10-171,6501,6901,6401,6501,548,0001,601.94
1986-10-161,7501,7501,6101,6702,750,9991,621.36
1986-10-151,8601,8901,8001,8101,156,0001,757.28
1986-10-141,9401,9601,8501,890979,0001,834.95
1986-10-131,9801,9801,9301,940845,0001,883.50
1986-10-091,9902,0201,9601,9902,312,9991,932.04
1986-10-082,0302,0501,9601,9601,454,0001,902.91
1986-10-072,0002,0601,9902,030824,0001,970.87
1986-10-062,0502,0502,0002,030413,0001,970.87
1986-10-042,0002,0601,9902,0201,234,0001,961.17
1986-10-032,0702,0701,9302,0504,345,9991,990.29
1986-10-022,1802,2002,0002,1503,268,9992,087.38
1986-10-012,3402,3402,2202,2202,899,9992,155.34
1986-09-302,1502,2802,1502,2801,478,0002,213.59
1986-09-292,3002,3002,2202,220967,0002,155.34
1986-09-272,2502,3202,2002,2501,881,0002,184.47
1986-09-262,1202,2902,0902,2303,178,9992,165.05
1986-09-252,0902,1102,0502,0902,149,9991,970.03
1986-09-242,0902,1002,0502,0701,469,9991,951.17
1986-09-222,0202,0701,9902,050988,0001,932.32
1986-09-191,9902,0201,9901,9902,559,9991,875.77
1986-09-181,9501,9901,9401,9701,762,9991,856.91
1986-09-172,0902,1201,9801,9802,284,9991,866.34
1986-09-162,2702,2802,0502,1201,456,9991,998.30
1986-09-122,2502,3302,2502,3101,795,9992,177.40
1986-09-112,3802,3802,3402,3702,135,9992,233.95
1986-09-102,2802,3502,2802,3401,047,0002,205.67
1986-09-092,2602,3102,2602,290789,0002,158.54
1986-09-082,3202,3402,2802,330691,0002,196.25
1986-09-062,3602,3602,3202,350713,0002,215.10
1986-09-052,3802,3802,3202,3601,836,9992,224.53
1986-09-042,2702,3202,2702,2801,385,9992,149.12
1986-09-032,2902,3002,2602,2701,856,9992,139.69
1986-09-022,4002,4002,3502,3702,303,9992,233.95
1986-09-012,4002,4302,3802,4004,297,9982,262.23
1986-08-302,2802,3402,2602,3403,703,9982,205.67
1986-08-292,1502,2302,1302,2003,321,9992,073.71
1986-08-282,1302,2202,1002,1302,013,9992,007.73
1986-08-272,2002,2502,1202,1704,189,9982,045.43
1986-08-262,1602,2202,1602,1602,542,9992,036.01
1986-08-252,0502,2002,0502,1202,309,9991,998.30
1986-08-232,1402,1502,0402,0401,803,9991,922.90
1986-08-222,2502,2702,1602,1802,604,9992,054.86
1986-08-212,3302,3902,2802,3104,028,9982,177.40
1986-08-202,2702,3202,2502,3203,202,9992,186.82
1986-08-192,2602,3602,2602,2703,012,9992,139.69
1986-08-182,1302,2502,1202,2502,652,9992,120.84
1986-08-152,1802,1802,1002,1302,976,9992,007.73
1986-08-142,0602,1502,0502,1404,380,9982,017.16
1986-08-132,0202,0301,9801,9906,027,9971,875.77
1986-08-121,9201,9701,8801,9605,486,9981,847.49
1986-08-111,7601,8801,7201,8603,979,9981,753.23
1986-08-081,8001,8101,7501,7701,395,9991,668.39
1986-08-071,7301,8401,7301,8002,090,9991,696.67
1986-08-061,7501,7501,7101,720784,0001,621.27
1986-08-051,7201,7501,6901,750924,0001,649.54
1986-08-041,6801,6801,6301,660263,0001,564.71
1986-08-021,6301,6501,6201,630765,0001,536.43
1986-08-011,6801,7101,6101,6501,434,9991,555.28
1986-07-311,8001,8101,7201,7201,274,9991,621.27
1986-07-301,7301,7901,7301,7801,298,9991,677.82
1986-07-291,7701,7801,7201,7801,838,9991,677.82
1986-07-281,8001,8001,7701,790320,0001,687.25
1986-07-261,7701,7901,7701,780289,0001,677.82
1986-07-251,8001,8201,7601,8001,725,9991,696.67
1986-07-241,8001,8301,7701,8003,624,9981,696.67
1986-07-231,6901,7801,6901,7501,856,9991,649.54
1986-07-221,6901,7501,6601,7001,455,9991,602.41
1986-07-211,8001,8501,6401,7203,588,9981,621.27
1986-07-191,7301,8101,7301,7502,453,9991,649.54
1986-07-181,6901,7701,6901,7306,223,9971,630.69
1986-07-171,6401,6901,6301,6901,088,0001,592.99
1986-07-161,6701,6801,6501,6501,195,9991,555.28
1986-07-151,6601,6901,6401,6802,160,9991,583.56
1986-07-141,6101,6701,6101,6601,512,9991,564.71
1986-07-111,5801,6201,5801,620963,0001,527.01
1986-07-101,5501,5901,5401,5701,357,9991,479.88
1986-07-091,6001,6001,5801,580781,0001,489.30
1986-07-081,5801,6301,5501,590581,0001,498.73
1986-07-071,5901,6301,5901,600562,0001,508.15
1986-07-051,6101,6101,5601,570421,0001,479.88
1986-07-041,6101,6201,5801,5801,131,0001,489.30
1986-07-031,5901,6201,5801,5801,297,9991,489.30
1986-07-021,5701,5901,5701,570256,0001,479.88
1986-07-011,5701,5901,5601,590771,0001,498.73
1986-06-301,5801,5801,5501,570462,0001,479.88
1986-06-281,5701,5801,5601,560298,0001,470.45
1986-06-271,6201,6201,5701,590849,0001,498.73
1986-06-261,5801,6201,5801,600929,0001,508.15
1986-06-251,5701,6301,5701,6301,074,0001,536.43
1986-06-241,6301,6301,5901,6001,075,0001,508.15
1986-06-231,6801,6901,6101,630604,0001,536.43
1986-06-211,6601,6801,6501,650455,0001,555.28
1986-06-201,6501,6701,6401,6601,351,9991,564.71
1986-06-191,6101,6601,6101,6401,451,9991,545.86
1986-06-181,6301,6501,6201,640645,0001,545.86
1986-06-171,6701,6801,6301,6301,290,9991,536.43
1986-06-161,6801,7001,6601,6801,897,9991,583.56
1986-06-131,6801,7001,6701,6702,304,9991,574.14
1986-06-121,6001,6501,6001,6502,154,9991,555.28
1986-06-111,6001,6201,5901,5901,270,9991,498.73
1986-06-101,5701,6101,5601,5802,642,9991,489.30
1986-06-091,6301,6501,6201,6304,334,9981,536.43
1986-06-071,6001,6201,5701,6201,600,9991,527.01
1986-06-061,5501,5901,5401,5803,072,9991,489.30
1986-06-051,5001,5401,4901,5302,373,9991,442.17
1986-06-041,5001,5101,4801,480926,0001,395.04
1986-06-031,4901,5001,4801,500537,0001,413.89
1986-06-021,5201,5201,4801,4801,119,0001,395.04
1986-05-311,5101,5201,4901,490507,0001,404.47
1986-05-301,5201,5201,4801,5001,002,0001,413.89
1986-05-291,5101,5301,4901,5202,189,9991,432.75
1986-05-281,5001,5101,4901,5002,143,9991,413.89
1986-05-271,4901,5001,4701,4701,260,9991,385.62
1986-05-261,5001,5001,4801,480890,0001,395.04
1986-05-241,5001,5001,4801,5001,100,0001,413.89
1986-05-231,4701,4901,4601,4701,114,0001,385.62
1986-05-221,4101,4501,4101,450819,0001,366.76
1986-05-211,4001,4301,3901,400542,0001,319.63
1986-05-201,4001,4001,3701,380632,0001,300.78
1986-05-191,4001,4101,3801,390295,0001,310.21
1986-05-171,3801,4001,3801,380360,0001,300.78
1986-05-161,4401,4401,3801,400835,0001,319.63
1986-05-151,4501,4601,4401,450503,0001,366.76
1986-05-141,4601,4701,4401,460988,0001,376.19
1986-05-131,4801,4901,4501,4601,111,0001,376.19
1986-05-121,5401,5401,4801,5202,381,9991,432.75
1986-05-091,4601,5301,4601,5205,112,9981,432.75
1986-05-081,4501,4501,4301,4403,232,9991,357.34
1986-05-071,4001,4401,3901,4302,797,9991,347.91
1986-05-061,3801,3901,3701,3701,166,9991,291.36
1986-05-021,3601,3801,3501,3702,011,9991,291.36
1986-05-011,3701,3801,3401,3701,369,9991,291.36
1986-04-301,3601,3601,3501,360458,0001,281.93
1986-04-281,3801,3801,3501,350806,0001,272.50
1986-04-261,3601,3801,3401,380837,0001,300.78
1986-04-251,3701,3801,3401,360619,0001,281.93
1986-04-241,3701,3801,3501,360668,0001,281.93
1986-04-231,3801,3901,3601,3901,221,9991,310.21
1986-04-221,4001,4101,3701,3901,855,9991,310.21
1986-04-211,3801,4001,3601,3901,616,9991,310.21
1986-04-191,3901,4001,3701,380701,0001,300.78
1986-04-181,3501,4101,3301,3702,316,9991,291.36
1986-04-171,3401,3501,3101,350812,0001,272.50
1986-04-161,3201,3401,2901,290673,0001,215.95
1986-04-151,3601,3601,2901,3101,030,0001,234.80
1986-04-141,3601,3701,3501,3701,694,9991,291.36
1986-04-111,3101,3401,2901,3401,714,9991,263.08
1986-04-101,2801,3001,2601,2901,244,9991,215.95
1986-04-091,2401,2701,2101,2201,917,9991,149.97
1986-04-081,2201,2201,1701,200551,0001,131.12
1986-04-071,2301,2601,2001,220637,0001,149.97
1986-04-051,1601,2401,1601,2401,231,9991,168.82
1986-04-041,1701,2201,1601,1902,306,9991,121.69
1986-04-031,2001,2501,1901,2302,500,9991,159.39
1986-04-021,3501,3701,3001,3003,161,9991,225.37
1986-04-011,4101,4701,3701,4106,285,9971,329.06
1986-03-311,3501,4101,3401,4104,345,9981,329.06
1986-03-291,2701,3501,2501,3303,515,9981,253.65
1986-03-281,3001,3001,2401,2603,977,9981,187.67
1986-03-271,2301,2801,2101,2707,202,9971,197.10
1986-03-261,1001,1901,1001,1505,617,9981,083.99
1986-03-251,1401,1501,0601,0705,925,9971,008.58
1986-03-241,1601,1901,1101,1203,154,9991,055.71
1986-03-221,0901,2001,0801,1607,588,9971,093.41
1986-03-201,0201,0901,0201,0804,535,9981,018
1986-03-191,0601,0601,0201,0202,500,999961.45
1986-03-181,0601,0701,0501,0504,173,998989.73
1986-03-171,0601,0701,0401,0504,169,998989.73
1986-03-151,0201,0601,0101,0503,543,998989.73
1986-03-141,0001,0409951,0004,161,998942.60
1986-03-131,0101,0201,0001,0102,225,999952.02
1986-03-129881,0309881,0203,809,998961.45
1986-03-11978978965970829,000914.32
1986-03-109799839759781,345,999921.86
1986-03-079759809669762,171,999919.97
1986-03-069479659479653,032,999909.61
1986-03-05951951945947632,000892.64
1986-03-049559609459561,333,999901.12
1986-03-039609609549601,050,000904.89
1986-03-019539589469581,394,999903.01
1986-02-289459519359492,702,999894.52
1986-02-279259329169291,950,999875.67
1986-02-268959158909151,941,999862.48
1986-02-25898899890895958,000843.62
1986-02-24900900887888471,000837.03
1986-02-22880895880890432,000838.91
1986-02-21869880866880762,000829.48
1986-02-208698708618691,193,999819.12
1986-02-19864869859869568,000819.12
1986-02-188698718508641,049,000814.40
1986-02-178508648468642,048,999814.40
1986-02-15835846832846896,000797.44
1986-02-148248348218291,738,999781.41
1986-02-138108208098201,399,999772.93
1986-02-12809809800805739,000758.79
1986-02-10806810800810544,000763.50
1986-02-07795804790800509,000754.08
1986-02-06770781770781226,000736.17
1986-02-05790790771780149,000735.23
1986-02-04798798770780178,000735.23
1986-02-03805805790795362,000749.36
1986-02-01785799778798319,000752.19
1986-01-31765775760767553,000722.97
1986-01-30755764750760309,000716.37
1986-01-29747750745750214,000706.95
1986-01-28750750747747171,000704.12
1986-01-27748750740745233,000702.23
1986-01-2573573973073596,000692.81
1986-01-24729735727734193,000691.87
1986-01-23733736725735407,000692.81
1986-01-22739745735740266,000697.52
1986-01-21740745737745293,000702.23
1986-01-20737742737740172,000697.52
1986-01-18740743737737125,000694.69
1986-01-17739748738741247,000698.46
1986-01-16743745735738258,000695.64
1986-01-14745748740743188,000700.35
1986-01-13750750740745274,000702.23
1986-01-10760765755755119,000711.66
1986-01-09770775745745390,000702.23
1986-01-08770778770778132,000733.34
1986-01-07775778770775194,000730.51
1986-01-0678578578078058,000735.23
1986-01-0478079077577548,000730.51

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