8601 (株)大和証券グループ本社の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,460	2,460	2,410	2,440	551,000	2,368.93
1988-12-27	2,430	2,480	2,410	2,450	2,190,000	2,378.64
1988-12-26	2,300	2,420	2,300	2,410	586,000	2,339.81
1988-12-24	2,290	2,300	2,260	2,300	146,000	2,233.01
1988-12-23	2,290	2,330	2,280	2,280	869,000	2,213.59
1988-12-22	2,310	2,310	2,270	2,290	287,000	2,223.30
1988-12-21	2,260	2,300	2,250	2,270	495,000	2,203.88
1988-12-20	2,270	2,300	2,260	2,270	253,000	2,203.88
1988-12-19	2,300	2,310	2,260	2,260	221,000	2,194.17
1988-12-16	2,330	2,330	2,250	2,300	188,000	2,233.01
1988-12-15	2,270	2,330	2,270	2,330	288,000	2,262.14
1988-12-14	2,300	2,330	2,280	2,310	241,000	2,242.72
1988-12-13	2,300	2,310	2,280	2,310	174,000	2,242.72
1988-12-12	2,300	2,320	2,300	2,300	254,000	2,233.01
1988-12-09	2,340	2,350	2,320	2,330	218,000	2,262.14
1988-12-08	2,400	2,400	2,320	2,350	249,000	2,281.55
1988-12-07	2,350	2,420	2,350	2,420	293,000	2,349.51
1988-12-06	2,380	2,380	2,340	2,350	123,000	2,281.55
1988-12-05	2,430	2,430	2,260	2,380	245,000	2,310.68
1988-12-03	2,420	2,440	2,320	2,400	391,000	2,330.10
1988-12-02	2,420	2,430	2,380	2,420	386,000	2,349.51
1988-12-01	2,430	2,430	2,400	2,430	737,000	2,359.22
1988-11-30	2,360	2,380	2,350	2,380	414,000	2,310.68
1988-11-29	2,280	2,320	2,260	2,280	289,000	2,213.59
1988-11-28	2,340	2,360	2,270	2,280	235,000	2,213.59
1988-11-26	2,380	2,410	2,360	2,380	591,000	2,310.68
1988-11-25	2,410	2,420	2,340	2,380	317,000	2,310.68
1988-11-24	2,420	2,440	2,400	2,420	398,000	2,349.51
1988-11-22	2,440	2,440	2,400	2,430	549,000	2,359.22
1988-11-21	2,400	2,420	2,360	2,420	583,000	2,349.51
1988-11-18	2,330	2,420	2,330	2,360	981,000	2,291.26
1988-11-17	2,350	2,360	2,280	2,350	438,000	2,281.55
1988-11-16	2,400	2,400	2,350	2,360	384,000	2,291.26
1988-11-15	2,430	2,430	2,400	2,410	748,000	2,339.81
1988-11-14	2,420	2,460	2,400	2,430	1,502,000	2,359.22
1988-11-11	2,320	2,410	2,300	2,390	2,218,000	2,320.39
1988-11-10	2,310	2,380	2,270	2,320	1,067,000	2,252.43
1988-11-09	2,140	2,300	2,130	2,300	710,000	2,233.01
1988-11-08	2,090	2,140	2,090	2,140	247,000	2,077.67
1988-11-07	2,150	2,170	2,090	2,100	302,000	2,038.83
1988-11-05	2,170	2,170	2,140	2,150	199,000	2,087.38
1988-11-04	2,200	2,210	2,150	2,180	467,000	2,116.50
1988-11-02	2,200	2,230	2,190	2,210	317,000	2,145.63
1988-11-01	2,210	2,220	2,190	2,220	334,000	2,155.34
1988-10-31	2,220	2,240	2,180	2,220	261,000	2,155.34
1988-10-29	2,160	2,180	2,150	2,180	143,000	2,116.50
1988-10-28	2,180	2,210	2,170	2,170	346,000	2,106.80
1988-10-27	2,230	2,250	2,210	2,220	386,000	2,155.34
1988-10-26	2,210	2,240	2,180	2,220	493,000	2,155.34
1988-10-25	2,290	2,290	2,230	2,250	178,000	2,184.47
1988-10-24	2,290	2,290	2,230	2,250	284,000	2,184.47
1988-10-22	2,340	2,340	2,300	2,300	212,000	2,233.01
1988-10-21	2,380	2,390	2,330	2,340	1,028,000	2,271.84
1988-10-20	2,330	2,380	2,320	2,350	618,000	2,281.55
1988-10-19	2,310	2,330	2,300	2,320	479,000	2,252.43
1988-10-18	2,350	2,360	2,260	2,310	636,000	2,242.72
1988-10-17	2,380	2,400	2,350	2,360	906,000	2,291.26
1988-10-14	2,340	2,380	2,300	2,380	1,301,000	2,310.68
1988-10-13	2,240	2,350	2,200	2,300	1,774,000	2,233.01
1988-10-12	2,080	2,280	2,080	2,280	575,000	2,213.59
1988-10-11	2,100	2,130	2,080	2,100	430,000	2,038.83
1988-10-07	2,070	2,090	2,020	2,080	731,000	2,019.42
1988-10-06	2,130	2,140	2,080	2,110	226,000	2,048.54
1988-10-05	2,160	2,180	2,120	2,140	287,000	2,077.67
1988-10-04	2,150	2,190	2,150	2,160	140,000	2,097.09
1988-10-03	2,200	2,200	2,170	2,190	272,000	2,126.21
1988-10-01	2,250	2,250	2,190	2,200	281,000	2,135.92
1988-09-30	2,210	2,300	2,210	2,260	808,000	2,194.17
1988-09-29	2,270	2,270	2,210	2,210	422,000	2,145.63
1988-09-28	2,110	2,230	2,110	2,220	493,000	2,155.34
1988-09-27	2,090	2,130	2,050	2,130	276,000	2,067.96
1988-09-26	2,060	2,070	2,000	2,030	725,000	1,970.87
1988-09-24	2,130	2,130	2,050	2,060	493,000	2,000
1988-09-22	2,150	2,170	2,090	2,130	683,000	2,067.96
1988-09-21	2,150	2,150	2,070	2,140	739,000	2,077.67
1988-09-20	2,200	2,220	2,150	2,150	454,000	2,087.38
1988-09-19	2,250	2,250	2,210	2,220	499,000	2,155.34
1988-09-16	2,240	2,270	2,200	2,240	445,000	2,174.76
1988-09-14	2,280	2,310	2,250	2,280	479,000	2,213.59
1988-09-13	2,260	2,400	2,250	2,300	1,247,000	2,233.01
1988-09-12	2,300	2,300	2,230	2,250	334,000	2,184.47
1988-09-09	2,290	2,310	2,270	2,300	326,000	2,233.01
1988-09-08	2,310	2,320	2,290	2,290	476,000	2,223.30
1988-09-07	2,210	2,280	2,210	2,280	607,000	2,213.59
1988-09-06	2,200	2,240	2,200	2,220	218,000	2,155.34
1988-09-05	2,240	2,270	2,200	2,200	242,000	2,135.92
1988-09-03	2,220	2,250	2,200	2,250	659,000	2,184.47
1988-09-02	2,140	2,170	2,100	2,100	444,000	2,038.83
1988-09-01	2,250	2,250	2,170	2,180	503,000	2,116.50
1988-08-31	2,280	2,280	2,250	2,260	378,000	2,194.17
1988-08-30	2,280	2,280	2,250	2,280	457,000	2,213.59
1988-08-29	2,290	2,310	2,280	2,280	248,000	2,213.59
1988-08-27	2,280	2,320	2,280	2,290	183,000	2,223.30
1988-08-26	2,300	2,310	2,270	2,290	411,000	2,223.30
1988-08-25	2,330	2,340	2,310	2,310	240,000	2,242.72
1988-08-24	2,310	2,330	2,300	2,310	255,000	2,242.72
1988-08-23	2,370	2,370	2,310	2,310	255,000	2,242.72
1988-08-22	2,370	2,400	2,370	2,380	192,000	2,310.68
1988-08-19	2,410	2,420	2,390	2,400	130,000	2,330.10
1988-08-18	2,450	2,450	2,400	2,410	239,000	2,339.81
1988-08-17	2,380	2,420	2,380	2,410	392,000	2,339.81
1988-08-16	2,400	2,400	2,360	2,380	121,000	2,310.68
1988-08-15	2,400	2,420	2,390	2,400	137,000	2,330.10
1988-08-12	2,440	2,440	2,370	2,380	397,000	2,310.68
1988-08-11	2,330	2,380	2,330	2,360	374,000	2,291.26
1988-08-10	2,400	2,400	2,350	2,370	404,000	2,300.97
1988-08-09	2,430	2,450	2,400	2,450	226,000	2,378.64
1988-08-08	2,480	2,480	2,400	2,400	219,000	2,330.10
1988-08-06	2,500	2,500	2,480	2,480	203,000	2,407.77
1988-08-05	2,530	2,540	2,500	2,520	429,000	2,446.60
1988-08-04	2,580	2,580	2,500	2,500	236,000	2,427.18
1988-08-03	2,620	2,620	2,530	2,600	390,000	2,524.27
1988-08-02	2,610	2,630	2,550	2,610	766,000	2,533.98
1988-08-01	2,660	2,700	2,610	2,620	1,860,000	2,543.69
1988-07-30	2,590	2,650	2,580	2,620	1,671,000	2,543.69
1988-07-29	2,440	2,600	2,410	2,550	1,676,000	2,475.73
1988-07-28	2,420	2,450	2,400	2,420	698,000	2,349.51
1988-07-27	2,300	2,390	2,280	2,380	1,064,000	2,310.68
1988-07-26	2,290	2,320	2,260	2,270	526,000	2,203.88
1988-07-25	2,260	2,280	2,250	2,270	394,000	2,203.88
1988-07-23	2,280	2,310	2,260	2,260	460,000	2,194.17
1988-07-22	2,300	2,340	2,280	2,280	656,000	2,213.59
1988-07-21	2,350	2,390	2,330	2,330	227,000	2,262.14
1988-07-20	2,360	2,360	2,300	2,340	474,000	2,271.84
1988-07-19	2,340	2,350	2,280	2,280	378,000	2,213.59
1988-07-18	2,330	2,360	2,320	2,350	384,000	2,281.55
1988-07-15	2,450	2,450	2,370	2,400	429,000	2,330.10
1988-07-14	2,490	2,490	2,400	2,400	405,000	2,330.10
1988-07-13	2,480	2,490	2,450	2,460	567,000	2,388.35
1988-07-12	2,500	2,520	2,500	2,500	356,000	2,427.18
1988-07-11	2,520	2,530	2,460	2,500	735,000	2,427.18
1988-07-08	2,420	2,500	2,420	2,450	826,000	2,378.64
1988-07-07	2,340	2,410	2,320	2,390	1,149,000	2,320.39
1988-07-06	2,320	2,340	2,300	2,320	675,000	2,252.43
1988-07-05	2,340	2,340	2,300	2,320	429,000	2,252.43
1988-07-04	2,330	2,360	2,320	2,330	314,000	2,262.14
1988-07-02	2,320	2,320	2,300	2,310	320,000	2,242.72
1988-07-01	2,360	2,390	2,340	2,340	815,000	2,271.84
1988-06-30	2,340	2,390	2,340	2,350	477,000	2,281.55
1988-06-29	2,320	2,350	2,270	2,290	934,000	2,223.30
1988-06-28	2,350	2,380	2,300	2,300	442,000	2,233.01
1988-06-27	2,390	2,390	2,350	2,360	268,000	2,291.26
1988-06-25	2,400	2,410	2,350	2,350	314,000	2,281.55
1988-06-24	2,410	2,450	2,390	2,410	483,000	2,339.81
1988-06-23	2,480	2,490	2,390	2,390	539,000	2,320.39
1988-06-22	2,540	2,540	2,420	2,430	778,000	2,359.22
1988-06-21	2,550	2,560	2,410	2,410	375,000	2,339.81
1988-06-20	2,600	2,620	2,580	2,590	231,000	2,514.56
1988-06-17	2,610	2,630	2,600	2,630	513,000	2,553.40
1988-06-16	2,660	2,660	2,600	2,640	891,000	2,563.11
1988-06-15	2,640	2,670	2,630	2,650	1,185,000	2,572.82
1988-06-14	2,610	2,620	2,600	2,620	423,000	2,543.69
1988-06-13	2,600	2,630	2,600	2,610	208,000	2,533.98
1988-06-10	2,640	2,660	2,590	2,600	667,000	2,524.27
1988-06-09	2,600	2,640	2,600	2,630	531,000	2,553.40
1988-06-08	2,560	2,580	2,530	2,570	563,000	2,495.15
1988-06-07	2,600	2,640	2,560	2,600	545,000	2,524.27
1988-06-06	2,590	2,640	2,550	2,640	559,000	2,563.11
1988-06-04	2,530	2,530	2,460	2,470	270,000	2,398.06
1988-06-03	2,500	2,500	2,460	2,500	606,000	2,427.18
1988-06-02	2,490	2,520	2,470	2,520	592,000	2,446.60
1988-06-01	2,440	2,440	2,370	2,370	803,000	2,300.97
1988-05-31	2,290	2,330	2,270	2,330	487,000	2,262.14
1988-05-30	2,300	2,330	2,280	2,290	363,000	2,223.30
1988-05-28	2,310	2,340	2,300	2,300	357,000	2,233.01
1988-05-27	2,420	2,440	2,330	2,370	539,000	2,300.97
1988-05-26	2,470	2,520	2,410	2,430	609,000	2,359.22
1988-05-25	2,480	2,490	2,440	2,450	635,000	2,378.64
1988-05-24	2,450	2,470	2,430	2,440	524,000	2,368.93
1988-05-23	2,520	2,530	2,430	2,450	640,000	2,378.64
1988-05-20	2,580	2,600	2,510	2,510	514,000	2,436.89
1988-05-19	2,600	2,630	2,600	2,600	357,000	2,524.27
1988-05-18	2,670	2,670	2,630	2,660	238,000	2,582.52
1988-05-17	2,690	2,690	2,610	2,670	335,000	2,592.23
1988-05-16	2,650	2,690	2,610	2,670	260,000	2,592.23
1988-05-13	2,650	2,650	2,610	2,650	468,000	2,572.82
1988-05-12	2,600	2,630	2,580	2,580	456,000	2,504.85
1988-05-11	2,700	2,700	2,650	2,650	397,000	2,572.82
1988-05-10	2,700	2,730	2,680	2,700	204,000	2,621.36
1988-05-09	2,740	2,750	2,700	2,700	257,000	2,621.36
1988-05-07	2,730	2,750	2,710	2,750	270,000	2,669.90
1988-05-06	2,750	2,760	2,730	2,730	556,000	2,650.49
1988-05-02	2,730	2,780	2,720	2,750	631,000	2,669.90
1988-04-30	2,740	2,750	2,720	2,730	688,000	2,650.49
1988-04-28	2,720	2,740	2,700	2,740	916,000	2,660.19
1988-04-27	2,730	2,740	2,700	2,700	467,000	2,621.36
1988-04-26	2,760	2,770	2,720	2,720	556,000	2,640.78
1988-04-25	2,740	2,760	2,730	2,760	545,000	2,679.61
1988-04-23	2,720	2,740	2,710	2,730	610,000	2,650.49
1988-04-22	2,720	2,720	2,710	2,710	436,000	2,631.07
1988-04-21	2,700	2,740	2,690	2,700	393,000	2,621.36
1988-04-20	2,730	2,740	2,710	2,720	313,000	2,640.78
1988-04-19	2,740	2,740	2,680	2,700	660,000	2,621.36
1988-04-18	2,810	2,820	2,710	2,740	414,000	2,660.19
1988-04-15	2,760	2,820	2,760	2,780	1,048,000	2,699.03
1988-04-14	2,840	2,860	2,830	2,840	785,000	2,757.28
1988-04-13	2,810	2,850	2,810	2,840	560,000	2,757.28
1988-04-12	2,880	2,880	2,830	2,850	676,000	2,766.99
1988-04-11	2,850	2,870	2,840	2,860	2,053,000	2,776.70
1988-04-08	2,810	2,850	2,810	2,830	2,793,999	2,747.57
1988-04-07	2,850	2,850	2,800	2,840	2,725,999	2,757.28
1988-04-06	2,720	2,780	2,720	2,770	797,000	2,689.32
1988-04-05	2,780	2,780	2,680	2,710	653,000	2,631.07
1988-04-04	2,800	2,830	2,730	2,740	1,115,000	2,660.19
1988-04-02	2,790	2,800	2,750	2,800	318,000	2,718.45
1988-04-01	2,830	2,850	2,780	2,790	1,383,000	2,708.74
1988-03-31	2,840	2,840	2,790	2,800	1,548,000	2,718.45
1988-03-30	2,840	2,850	2,810	2,840	3,283,999	2,757.28
1988-03-29	2,650	2,800	2,650	2,780	2,140,000	2,699.03
1988-03-28	2,640	2,690	2,640	2,690	1,216,000	2,611.65
1988-03-26	2,640	2,670	2,620	2,620	1,458,000	2,543.69
1988-03-25	2,740	2,760	2,710	2,720	1,305,000	2,640.78
1988-03-24	2,840	2,840	2,770	2,780	1,432,000	2,699.03
1988-03-23	2,780	2,820	2,770	2,800	1,835,000	2,718.45
1988-03-22	2,760	2,790	2,740	2,760	1,642,000	2,679.61
1988-03-18	2,780	2,800	2,730	2,730	3,112,999	2,650.49
1988-03-17	2,750	2,760	2,720	2,730	1,070,000	2,650.49
1988-03-16	2,700	2,750	2,700	2,750	2,458,999	2,669.90
1988-03-15	2,560	2,660	2,540	2,660	1,220,000	2,582.52
1988-03-14	2,610	2,610	2,560	2,600	714,000	2,524.27
1988-03-11	2,620	2,650	2,610	2,630	741,000	2,553.40
1988-03-10	2,650	2,690	2,640	2,660	793,000	2,582.52
1988-03-09	2,630	2,660	2,610	2,640	687,000	2,563.11
1988-03-08	2,660	2,680	2,620	2,630	575,000	2,553.40
1988-03-07	2,680	2,700	2,670	2,700	464,000	2,621.36
1988-03-05	2,700	2,730	2,700	2,710	605,000	2,631.07
1988-03-04	2,720	2,730	2,680	2,700	1,030,000	2,621.36
1988-03-03	2,760	2,780	2,720	2,720	1,328,000	2,640.78
1988-03-02	2,730	2,780	2,700	2,760	2,716,999	2,679.61
1988-03-01	2,710	2,740	2,690	2,710	1,698,000	2,631.07
1988-02-29	2,690	2,700	2,650	2,690	1,116,000	2,611.65
1988-02-27	2,700	2,730	2,680	2,700	856,000	2,621.36
1988-02-26	2,700	2,740	2,680	2,710	2,908,999	2,631.07
1988-02-25	2,600	2,750	2,600	2,720	3,999,999	2,640.78
1988-02-24	2,550	2,610	2,540	2,600	2,577,999	2,524.27
1988-02-23	2,550	2,570	2,520	2,560	1,905,000	2,485.44
1988-02-22	2,540	2,570	2,510	2,550	3,209,999	2,475.73
1988-02-19	2,410	2,500	2,380	2,500	2,867,999	2,427.18
1988-02-18	2,310	2,420	2,290	2,420	2,963,999	2,349.51
1988-02-17	2,310	2,320	2,260	2,290	2,313,999	2,223.30
1988-02-16	2,180	2,290	2,160	2,280	3,103,999	2,213.59
1988-02-15	2,180	2,200	2,150	2,150	3,019,999	2,087.38
1988-02-12	2,120	2,140	2,100	2,140	741,000	2,077.67
1988-02-10	2,110	2,110	2,090	2,090	268,000	2,029.13
1988-02-09	2,110	2,120	2,070	2,110	623,000	2,048.54
1988-02-08	2,110	2,140	2,110	2,120	241,000	2,058.25
1988-02-06	2,100	2,130	2,100	2,100	246,000	2,038.83
1988-02-05	2,130	2,140	2,110	2,110	323,000	2,048.54
1988-02-04	2,080	2,160	2,080	2,130	753,000	2,067.96
1988-02-03	2,110	2,130	2,090	2,090	466,000	2,029.13
1988-02-02	2,150	2,150	2,100	2,130	229,000	2,067.96
1988-02-01	2,200	2,200	2,130	2,130	596,000	2,067.96
1988-01-30	2,160	2,180	2,150	2,160	493,000	2,097.09
1988-01-29	2,150	2,190	2,140	2,160	1,874,000	2,097.09
1988-01-28	2,090	2,130	2,040	2,110	1,223,000	2,048.54
1988-01-27	2,050	2,070	2,030	2,070	719,000	2,009.71
1988-01-26	2,140	2,150	2,050	2,090	2,116,000	2,029.13
1988-01-25	2,050	2,140	2,030	2,100	3,554,999	2,038.83
1988-01-23	1,970	2,030	1,970	2,030	1,165,000	1,970.87
1988-01-22	1,910	1,970	1,880	1,940	598,000	1,883.50
1988-01-21	1,900	1,930	1,880	1,910	489,000	1,854.37
1988-01-20	1,990	2,000	1,950	1,950	418,000	1,893.20
1988-01-19	2,000	2,020	1,980	1,990	665,000	1,932.04
1988-01-18	2,030	2,080	2,000	2,020	1,506,000	1,961.17
1988-01-14	1,840	1,950	1,830	1,950	857,000	1,893.20
1988-01-13	1,900	1,900	1,840	1,840	345,000	1,786.41
1988-01-12	1,930	1,940	1,870	1,910	608,000	1,854.37
1988-01-11	1,900	1,930	1,860	1,910	419,000	1,854.37
1988-01-08	1,990	2,000	1,940	1,940	714,000	1,883.50
1988-01-07	2,000	2,020	1,930	1,990	2,924,999	1,932.04
1988-01-06	1,850	1,850	1,850	1,850	809,000	1,796.12
1988-01-05	1,610	1,610	1,540	1,550	502,000	1,504.85
1988-01-04	1,530	1,560	1,520	1,530	493,000	1,485.44

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11月
日	月	火	水	木	金	土
« 10月31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

8601 (株)大和証券グループ本社 の時系列データ [1988年度]

8601 (株)大和証券グループ本社の時系列データ [1988年度]