8601 (株)大和証券グループ本社の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,320	2,350	2,310	2,350	451,000	2,281.55
1989-12-28	2,390	2,390	2,310	2,330	586,000	2,262.14
1989-12-27	2,390	2,400	2,330	2,380	1,126,000	2,310.68
1989-12-26	2,420	2,420	2,370	2,390	533,000	2,320.39
1989-12-25	2,350	2,390	2,310	2,370	678,000	2,300.97
1989-12-22	2,440	2,440	2,350	2,350	709,000	2,281.55
1989-12-21	2,450	2,450	2,350	2,410	802,000	2,339.81
1989-12-20	2,440	2,460	2,410	2,430	636,000	2,359.22
1989-12-19	2,440	2,460	2,410	2,450	989,000	2,378.64
1989-12-18	2,400	2,450	2,390	2,440	670,000	2,368.93
1989-12-15	2,420	2,430	2,390	2,400	689,000	2,330.10
1989-12-14	2,470	2,470	2,400	2,430	654,000	2,359.22
1989-12-13	2,480	2,480	2,450	2,470	554,000	2,398.06
1989-12-12	2,480	2,520	2,470	2,480	729,000	2,407.77
1989-12-11	2,510	2,550	2,490	2,520	717,000	2,446.60
1989-12-08	2,590	2,600	2,530	2,530	1,054,000	2,456.31
1989-12-07	2,600	2,600	2,560	2,570	1,084,000	2,495.15
1989-12-06	2,580	2,590	2,570	2,590	1,308,000	2,514.56
1989-12-05	2,580	2,590	2,550	2,590	1,830,000	2,514.56
1989-12-04	2,560	2,580	2,510	2,560	1,327,000	2,485.44
1989-12-01	2,600	2,610	2,510	2,560	1,231,000	2,485.44
1989-11-30	2,600	2,630	2,550	2,600	2,553,999	2,524.27
1989-11-29	2,570	2,630	2,550	2,600	3,838,999	2,524.27
1989-11-28	2,550	2,560	2,510	2,550	2,630,999	2,475.73
1989-11-27	2,510	2,570	2,480	2,570	3,914,999	2,495.15
1989-11-24	2,480	2,570	2,460	2,550	3,281,999	2,475.73
1989-11-22	2,440	2,470	2,420	2,460	994,000	2,388.35
1989-11-21	2,440	2,440	2,420	2,440	540,000	2,368.93
1989-11-20	2,420	2,450	2,390	2,450	862,000	2,378.64
1989-11-17	2,440	2,450	2,400	2,400	509,000	2,330.10
1989-11-16	2,400	2,470	2,400	2,450	2,096,000	2,378.64
1989-11-15	2,350	2,400	2,330	2,400	604,000	2,330.10
1989-11-14	2,360	2,360	2,320	2,350	494,000	2,281.55
1989-11-13	2,380	2,390	2,360	2,370	493,000	2,300.97
1989-11-10	2,360	2,400	2,350	2,380	613,000	2,310.68
1989-11-09	2,380	2,380	2,350	2,360	266,000	2,291.26
1989-11-08	2,330	2,380	2,330	2,380	268,000	2,310.68
1989-11-07	2,370	2,370	2,300	2,330	521,000	2,262.14
1989-11-06	2,420	2,420	2,370	2,380	425,000	2,310.68
1989-11-02	2,450	2,470	2,430	2,430	536,000	2,359.22
1989-11-01	2,460	2,480	2,430	2,480	623,000	2,407.77
1989-10-31	2,450	2,470	2,420	2,440	801,000	2,368.93
1989-10-30	2,500	2,510	2,460	2,470	715,000	2,398.06
1989-10-27	2,620	2,620	2,500	2,530	7,441,998	2,456.31
1989-10-26	2,360	2,540	2,360	2,540	6,533,999	2,466.02
1989-10-25	2,350	2,380	2,340	2,370	1,185,000	2,300.97
1989-10-24	2,390	2,400	2,360	2,380	2,361,999	2,310.68
1989-10-23	2,380	2,390	2,340	2,350	954,000	2,281.55
1989-10-20	2,300	2,320	2,280	2,300	898,000	2,233.01
1989-10-19	2,290	2,290	2,250	2,260	411,000	2,194.17
1989-10-18	2,210	2,290	2,190	2,250	493,000	2,184.47
1989-10-17	2,200	2,220	2,180	2,180	547,000	2,116.50
1989-10-16	2,130	2,200	2,130	2,200	230,000	2,135.92
1989-10-13	2,220	2,230	2,190	2,200	340,000	2,135.92
1989-10-12	2,210	2,230	2,200	2,220	539,000	2,155.34
1989-10-11	2,220	2,250	2,190	2,200	657,000	2,135.92
1989-10-09	2,230	2,230	2,210	2,220	241,000	2,155.34
1989-10-06	2,260	2,260	2,220	2,250	356,000	2,184.47
1989-10-05	2,240	2,270	2,240	2,260	172,000	2,194.17
1989-10-04	2,290	2,300	2,240	2,270	358,000	2,203.88
1989-10-03	2,280	2,300	2,270	2,280	216,000	2,213.59
1989-10-02	2,330	2,340	2,260	2,290	576,000	2,223.30
1989-09-29	2,370	2,370	2,330	2,330	578,000	2,262.14
1989-09-28	2,360	2,380	2,350	2,370	1,467,000	2,300.97
1989-09-27	2,380	2,390	2,330	2,350	1,816,000	2,281.55
1989-09-26	2,300	2,300	2,270	2,300	1,798,000	2,233.01
1989-09-25	2,130	2,230	2,120	2,210	627,000	2,145.63
1989-09-22	2,110	2,120	2,100	2,100	862,000	2,038.83
1989-09-21	2,130	2,130	2,100	2,100	704,000	2,038.83
1989-09-20	2,130	2,130	2,110	2,110	538,000	2,048.54
1989-09-19	2,110	2,130	2,100	2,130	446,000	2,067.96
1989-09-18	2,150	2,150	2,100	2,120	573,000	2,058.25
1989-09-14	2,100	2,130	2,100	2,110	693,000	2,048.54
1989-09-13	2,140	2,150	2,100	2,100	720,000	2,038.83
1989-09-12	2,160	2,170	2,120	2,130	581,000	2,067.96
1989-09-11	2,180	2,180	2,110	2,150	494,000	2,087.38
1989-09-08	2,110	2,140	2,100	2,100	464,000	2,038.83
1989-09-07	2,170	2,190	2,140	2,140	374,000	2,077.67
1989-09-06	2,220	2,220	2,130	2,140	562,000	2,077.67
1989-09-05	2,270	2,270	2,180	2,180	373,000	2,116.50
1989-09-04	2,170	2,190	2,160	2,190	261,000	2,126.21
1989-09-01	2,200	2,200	2,130	2,150	426,000	2,087.38
1989-08-31	2,180	2,180	2,140	2,160	375,000	2,097.09
1989-08-30	2,190	2,200	2,150	2,180	601,000	2,116.50
1989-08-29	2,190	2,210	2,170	2,190	428,000	2,126.21
1989-08-28	2,260	2,260	2,200	2,230	223,000	2,165.05
1989-08-25	2,320	2,320	2,220	2,260	207,000	2,194.17
1989-08-24	2,300	2,320	2,290	2,320	295,000	2,252.43
1989-08-23	2,310	2,330	2,300	2,330	373,000	2,262.14
1989-08-22	2,330	2,330	2,310	2,320	232,000	2,252.43
1989-08-21	2,340	2,340	2,300	2,330	179,000	2,262.14
1989-08-18	2,340	2,340	2,300	2,330	432,000	2,262.14
1989-08-17	2,340	2,350	2,320	2,340	353,000	2,271.84
1989-08-16	2,330	2,330	2,300	2,330	361,000	2,262.14
1989-08-15	2,340	2,340	2,310	2,310	186,000	2,242.72
1989-08-14	2,350	2,350	2,320	2,350	205,000	2,281.55
1989-08-11	2,340	2,350	2,330	2,350	422,000	2,281.55
1989-08-10	2,340	2,350	2,330	2,330	672,000	2,262.14
1989-08-09	2,310	2,350	2,300	2,330	756,000	2,262.14
1989-08-08	2,300	2,330	2,300	2,300	290,000	2,233.01
1989-08-07	2,290	2,330	2,260	2,330	660,000	2,262.14
1989-08-04	2,300	2,330	2,280	2,280	352,000	2,213.59
1989-08-03	2,370	2,370	2,340	2,360	411,000	2,291.26
1989-08-02	2,340	2,390	2,340	2,360	1,950,000	2,291.26
1989-08-01	2,350	2,350	2,320	2,350	696,000	2,281.55
1989-07-31	2,340	2,340	2,310	2,340	385,000	2,271.84
1989-07-28	2,340	2,340	2,320	2,340	957,000	2,271.84
1989-07-27	2,340	2,340	2,290	2,300	823,000	2,233.01
1989-07-26	2,350	2,350	2,290	2,310	1,247,000	2,242.72
1989-07-25	2,190	2,300	2,180	2,300	729,000	2,233.01
1989-07-24	2,240	2,250	2,210	2,220	434,000	2,155.34
1989-07-21	2,230	2,230	2,190	2,230	374,000	2,165.05
1989-07-20	2,230	2,230	2,180	2,190	267,000	2,126.21
1989-07-19	2,240	2,240	2,210	2,220	194,000	2,155.34
1989-07-18	2,240	2,240	2,200	2,220	262,000	2,155.34
1989-07-17	2,230	2,240	2,220	2,240	232,000	2,174.76
1989-07-14	2,240	2,240	2,200	2,220	184,000	2,155.34
1989-07-13	2,230	2,250	2,200	2,240	502,000	2,174.76
1989-07-12	2,240	2,240	2,200	2,220	342,000	2,155.34
1989-07-11	2,190	2,250	2,180	2,220	642,000	2,155.34
1989-07-10	2,190	2,200	2,150	2,180	255,000	2,116.50
1989-07-07	2,120	2,180	2,120	2,180	420,000	2,116.50
1989-07-06	2,130	2,140	2,110	2,110	240,000	2,048.54
1989-07-05	2,110	2,110	2,090	2,100	312,000	2,038.83
1989-07-04	2,100	2,110	2,090	2,110	150,000	2,048.54
1989-07-03	2,060	2,090	2,060	2,090	177,000	2,029.13
1989-06-30	2,080	2,110	2,070	2,100	357,000	2,038.83
1989-06-29	2,120	2,120	2,080	2,090	519,000	2,029.13
1989-06-28	2,130	2,140	2,090	2,140	307,000	2,077.67
1989-06-27	2,130	2,140	2,100	2,140	329,000	2,077.67
1989-06-26	2,130	2,150	2,130	2,140	306,000	2,077.67
1989-06-23	2,130	2,150	2,110	2,140	345,000	2,077.67
1989-06-22	2,120	2,150	2,100	2,140	249,000	2,077.67
1989-06-21	2,100	2,120	2,080	2,120	336,000	2,058.25
1989-06-20	2,080	2,100	2,070	2,100	282,000	2,038.83
1989-06-19	2,080	2,110	2,070	2,100	243,000	2,038.83
1989-06-16	2,060	2,120	2,060	2,120	289,000	2,058.25
1989-06-15	2,100	2,100	2,070	2,080	359,000	2,019.42
1989-06-14	2,120	2,130	2,090	2,120	398,000	2,058.25
1989-06-13	2,130	2,150	2,110	2,150	330,000	2,087.38
1989-06-12	2,180	2,180	2,150	2,170	229,000	2,106.80
1989-06-09	2,190	2,200	2,170	2,200	639,000	2,135.92
1989-06-08	2,150	2,180	2,130	2,170	322,000	2,106.80
1989-06-07	2,130	2,150	2,090	2,150	565,000	2,087.38
1989-06-06	2,080	2,120	2,050	2,090	496,000	2,029.13
1989-06-05	2,120	2,130	2,070	2,070	514,000	2,009.71
1989-06-02	2,120	2,130	2,110	2,120	1,049,000	2,058.25
1989-06-01	2,130	2,150	2,100	2,110	1,004,000	2,048.54
1989-05-31	2,170	2,170	2,120	2,150	930,000	2,087.38
1989-05-30	2,190	2,210	2,180	2,180	294,000	2,116.50
1989-05-29	2,200	2,210	2,180	2,180	373,000	2,116.50
1989-05-26	2,200	2,200	2,170	2,180	290,000	2,116.50
1989-05-25	2,190	2,190	2,160	2,170	363,000	2,106.80
1989-05-24	2,200	2,210	2,160	2,170	600,000	2,106.80
1989-05-23	2,200	2,200	2,150	2,160	796,000	2,097.09
1989-05-22	2,260	2,260	2,200	2,210	554,000	2,145.63
1989-05-19	2,250	2,250	2,230	2,250	304,000	2,184.47
1989-05-18	2,250	2,250	2,230	2,250	307,000	2,184.47
1989-05-17	2,240	2,250	2,200	2,240	469,000	2,174.76
1989-05-16	2,270	2,270	2,230	2,260	318,000	2,194.17
1989-05-15	2,250	2,250	2,190	2,230	235,000	2,165.05
1989-05-12	2,260	2,260	2,220	2,240	586,000	2,174.76
1989-05-11	2,270	2,270	2,230	2,270	282,000	2,203.88
1989-05-10	2,310	2,320	2,230	2,230	542,000	2,165.05
1989-05-09	2,340	2,360	2,280	2,300	581,000	2,233.01
1989-05-08	2,230	2,340	2,230	2,320	592,000	2,252.43
1989-05-02	2,240	2,250	2,220	2,230	288,000	2,165.05
1989-05-01	2,210	2,250	2,210	2,240	295,000	2,174.76
1989-04-28	2,190	2,240	2,190	2,210	401,000	2,145.63
1989-04-27	2,210	2,230	2,190	2,230	394,000	2,165.05
1989-04-26	2,210	2,230	2,200	2,230	403,000	2,165.05
1989-04-25	2,240	2,240	2,190	2,190	255,000	2,126.21
1989-04-24	2,210	2,220	2,180	2,200	256,000	2,135.92
1989-04-21	2,210	2,230	2,180	2,220	428,000	2,155.34
1989-04-20	2,210	2,250	2,210	2,250	487,000	2,184.47
1989-04-19	2,260	2,270	2,240	2,250	463,000	2,184.47
1989-04-18	2,300	2,300	2,270	2,270	319,000	2,203.88
1989-04-17	2,320	2,350	2,280	2,340	409,000	2,271.84
1989-04-14	2,280	2,300	2,260	2,300	308,000	2,233.01
1989-04-13	2,340	2,340	2,290	2,310	158,000	2,242.72
1989-04-12	2,330	2,330	2,290	2,330	296,000	2,262.14
1989-04-11	2,300	2,380	2,280	2,330	186,000	2,262.14
1989-04-10	2,330	2,340	2,300	2,300	358,000	2,233.01
1989-04-07	2,370	2,380	2,310	2,370	445,000	2,300.97
1989-04-06	2,330	2,400	2,330	2,400	1,070,000	2,330.10
1989-04-05	2,370	2,450	2,340	2,450	718,000	2,378.64
1989-04-04	2,340	2,350	2,330	2,340	441,000	2,271.84
1989-04-03	2,320	2,330	2,300	2,330	607,000	2,262.14
1989-03-31	2,280	2,350	2,250	2,350	457,000	2,281.55
1989-03-30	2,270	2,280	2,240	2,260	226,000	2,194.17
1989-03-29	2,280	2,290	2,240	2,260	393,000	2,194.17
1989-03-28	2,200	2,300	2,180	2,250	301,000	2,184.47
1989-03-27	2,170	2,170	2,100	2,170	1,007,000	2,106.80
1989-03-24	2,180	2,180	2,130	2,170	1,017,000	2,106.80
1989-03-23	2,200	2,210	2,190	2,190	569,000	2,126.21
1989-03-22	2,280	2,280	2,200	2,210	522,000	2,145.63
1989-03-20	2,240	2,310	2,240	2,260	366,000	2,194.17
1989-03-17	2,420	2,420	2,300	2,320	644,000	2,252.43
1989-03-16	2,390	2,410	2,380	2,390	377,000	2,320.39
1989-03-15	2,380	2,390	2,360	2,390	570,000	2,320.39
1989-03-14	2,370	2,370	2,320	2,340	312,000	2,271.84
1989-03-13	2,340	2,350	2,330	2,340	252,000	2,271.84
1989-03-10	2,390	2,390	2,300	2,340	462,000	2,271.84
1989-03-09	2,360	2,410	2,340	2,350	489,000	2,281.55
1989-03-08	2,410	2,450	2,400	2,400	505,000	2,330.10
1989-03-07	2,410	2,430	2,400	2,400	446,000	2,330.10
1989-03-06	2,440	2,460	2,400	2,460	397,000	2,388.35
1989-03-03	2,500	2,530	2,460	2,460	484,000	2,388.35
1989-03-02	2,540	2,540	2,480	2,530	339,000	2,456.31
1989-03-01	2,520	2,540	2,490	2,530	576,000	2,456.31
1989-02-28	2,530	2,540	2,500	2,530	656,000	2,456.31
1989-02-27	2,520	2,560	2,520	2,520	455,000	2,446.60
1989-02-23	2,520	2,600	2,520	2,590	825,000	2,514.56
1989-02-22	2,530	2,540	2,500	2,500	568,000	2,427.18
1989-02-21	2,570	2,570	2,480	2,520	696,000	2,446.60
1989-02-20	2,600	2,600	2,560	2,570	986,000	2,495.15
1989-02-17	2,620	2,620	2,560	2,560	1,119,000	2,485.44
1989-02-16	2,550	2,580	2,510	2,550	561,000	2,475.73
1989-02-15	2,540	2,560	2,500	2,550	380,000	2,475.73
1989-02-14	2,560	2,580	2,540	2,580	377,000	2,504.85
1989-02-13	2,610	2,610	2,580	2,600	573,000	2,524.27
1989-02-10	2,640	2,640	2,610	2,620	970,000	2,543.69
1989-02-09	2,650	2,680	2,610	2,660	1,801,000	2,582.52
1989-02-08	2,640	2,650	2,580	2,620	1,249,000	2,543.69
1989-02-07	2,550	2,600	2,530	2,560	486,000	2,485.44
1989-02-06	2,560	2,560	2,520	2,530	381,000	2,456.31
1989-02-03	2,500	2,570	2,500	2,540	622,000	2,466.02
1989-02-02	2,500	2,520	2,490	2,500	283,000	2,427.18
1989-02-01	2,530	2,570	2,510	2,560	507,000	2,485.44
1989-01-31	2,570	2,610	2,530	2,570	200,000	2,495.15
1989-01-30	2,640	2,650	2,510	2,610	191,000	2,533.98
1989-01-28	2,600	2,650	2,600	2,650	471,000	2,572.82
1989-01-27	2,580	2,620	2,580	2,620	425,000	2,543.69
1989-01-26	2,610	2,620	2,560	2,620	568,000	2,543.69
1989-01-25	2,590	2,620	2,570	2,600	535,000	2,524.27
1989-01-24	2,640	2,650	2,580	2,630	627,000	2,553.40
1989-01-23	2,540	2,600	2,540	2,600	338,000	2,524.27
1989-01-20	2,570	2,610	2,550	2,580	562,000	2,504.85
1989-01-19	2,680	2,680	2,640	2,650	845,000	2,572.82
1989-01-18	2,660	2,700	2,660	2,680	1,157,000	2,601.94
1989-01-17	2,710	2,710	2,660	2,700	726,000	2,621.36
1989-01-13	2,680	2,720	2,660	2,700	3,089,999	2,621.36
1989-01-12	2,630	2,670	2,630	2,660	1,633,000	2,582.52
1989-01-11	2,640	2,670	2,630	2,660	4,309,999	2,582.52
1989-01-10	2,510	2,610	2,500	2,600	3,446,999	2,524.27
1989-01-09	2,430	2,480	2,410	2,480	702,000	2,407.77
1989-01-06	2,430	2,430	2,400	2,420	368,000	2,349.51
1989-01-05	2,460	2,460	2,410	2,450	815,000	2,378.64
1989-01-04	2,400	2,450	2,400	2,440	121,000	2,368.93

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 [1989年度]

8601 (株)大和証券グループ本社の時系列データ [1989年度]