8601 (株)大和証券グループ本社 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 897 | 897 | 890 | 890 | 320,000 | 890 |
| 1992-12-29 | 890 | 894 | 890 | 891 | 530,000 | 891 |
| 1992-12-28 | 899 | 900 | 893 | 900 | 379,000 | 900 |
| 1992-12-25 | 912 | 912 | 901 | 903 | 294,000 | 903 |
| 1992-12-24 | 900 | 910 | 900 | 910 | 589,000 | 910 |
| 1992-12-22 | 900 | 905 | 895 | 905 | 378,000 | 905 |
| 1992-12-21 | 900 | 909 | 895 | 905 | 989,000 | 905 |
| 1992-12-18 | 890 | 900 | 885 | 898 | 1,394,000 | 898 |
| 1992-12-17 | 886 | 890 | 880 | 887 | 753,000 | 887 |
| 1992-12-16 | 875 | 887 | 875 | 887 | 507,000 | 887 |
| 1992-12-15 | 877 | 877 | 862 | 875 | 373,000 | 875 |
| 1992-12-14 | 874 | 878 | 861 | 867 | 265,000 | 867 |
| 1992-12-11 | 879 | 885 | 871 | 874 | 659,000 | 874 |
| 1992-12-10 | 861 | 890 | 861 | 890 | 1,103,000 | 890 |
| 1992-12-09 | 840 | 855 | 840 | 855 | 172,000 | 855 |
| 1992-12-08 | 836 | 845 | 835 | 837 | 375,000 | 837 |
| 1992-12-07 | 846 | 848 | 836 | 836 | 417,000 | 836 |
| 1992-12-04 | 855 | 860 | 849 | 856 | 640,000 | 856 |
| 1992-12-03 | 844 | 850 | 842 | 849 | 281,000 | 849 |
| 1992-12-02 | 841 | 845 | 835 | 844 | 275,000 | 844 |
| 1992-12-01 | 840 | 855 | 840 | 840 | 407,000 | 840 |
| 1992-11-30 | 845 | 850 | 836 | 850 | 451,000 | 850 |
| 1992-11-27 | 810 | 835 | 806 | 835 | 313,000 | 835 |
| 1992-11-26 | 830 | 840 | 810 | 810 | 372,000 | 810 |
| 1992-11-25 | 849 | 849 | 835 | 840 | 452,000 | 840 |
| 1992-11-24 | 829 | 839 | 829 | 839 | 568,000 | 839 |
| 1992-11-20 | 805 | 830 | 791 | 828 | 673,000 | 828 |
| 1992-11-19 | 828 | 828 | 810 | 810 | 1,137,000 | 810 |
| 1992-11-18 | 769 | 811 | 769 | 809 | 685,000 | 809 |
| 1992-11-17 | 775 | 775 | 760 | 770 | 415,000 | 770 |
| 1992-11-16 | 790 | 790 | 775 | 775 | 218,000 | 775 |
| 1992-11-13 | 790 | 790 | 775 | 790 | 193,000 | 790 |
| 1992-11-12 | 780 | 790 | 780 | 790 | 173,000 | 790 |
| 1992-11-11 | 783 | 800 | 780 | 790 | 420,000 | 790 |
| 1992-11-10 | 780 | 787 | 776 | 787 | 714,000 | 787 |
| 1992-11-09 | 802 | 802 | 781 | 781 | 426,000 | 781 |
| 1992-11-06 | 821 | 821 | 810 | 810 | 556,000 | 810 |
| 1992-11-05 | 826 | 842 | 824 | 830 | 495,000 | 830 |
| 1992-11-04 | 822 | 828 | 820 | 820 | 541,000 | 820 |
| 1992-11-02 | 840 | 841 | 825 | 831 | 558,000 | 831 |
| 1992-10-30 | 869 | 869 | 851 | 851 | 388,000 | 851 |
| 1992-10-29 | 875 | 875 | 863 | 872 | 107,000 | 872 |
| 1992-10-28 | 880 | 880 | 874 | 878 | 638,000 | 878 |
| 1992-10-27 | 875 | 879 | 870 | 874 | 245,000 | 874 |
| 1992-10-26 | 875 | 875 | 858 | 875 | 250,000 | 875 |
| 1992-10-23 | 878 | 878 | 861 | 865 | 317,000 | 865 |
| 1992-10-22 | 894 | 895 | 870 | 870 | 344,000 | 870 |
| 1992-10-21 | 868 | 890 | 868 | 890 | 276,000 | 890 |
| 1992-10-20 | 860 | 878 | 851 | 878 | 330,000 | 878 |
| 1992-10-19 | 890 | 890 | 858 | 866 | 301,000 | 866 |
| 1992-10-16 | 880 | 890 | 875 | 890 | 233,000 | 890 |
| 1992-10-15 | 885 | 889 | 868 | 870 | 365,000 | 870 |
| 1992-10-14 | 884 | 898 | 875 | 896 | 388,000 | 896 |
| 1992-10-13 | 849 | 874 | 849 | 868 | 194,000 | 868 |
| 1992-10-12 | 849 | 859 | 835 | 859 | 186,000 | 859 |
| 1992-10-09 | 850 | 859 | 838 | 859 | 504,000 | 859 |
| 1992-10-08 | 858 | 860 | 850 | 851 | 329,000 | 851 |
| 1992-10-07 | 860 | 871 | 856 | 863 | 805,000 | 863 |
| 1992-10-06 | 855 | 863 | 851 | 860 | 364,000 | 860 |
| 1992-10-05 | 870 | 870 | 861 | 869 | 350,000 | 869 |
| 1992-10-02 | 878 | 885 | 870 | 875 | 737,000 | 875 |
| 1992-10-01 | 882 | 885 | 871 | 885 | 598,000 | 885 |
| 1992-09-30 | 893 | 900 | 885 | 890 | 549,000 | 890 |
| 1992-09-29 | 921 | 921 | 892 | 896 | 352,000 | 896 |
| 1992-09-28 | 920 | 940 | 918 | 937 | 199,000 | 937 |
| 1992-09-25 | 939 | 950 | 929 | 950 | 647,000 | 950 |
| 1992-09-24 | 910 | 935 | 910 | 929 | 864,000 | 929 |
| 1992-09-22 | 891 | 920 | 887 | 910 | 1,494,000 | 910 |
| 1992-09-21 | 914 | 920 | 896 | 896 | 1,335,000 | 896 |
| 1992-09-18 | 911 | 927 | 889 | 920 | 1,535,000 | 920 |
| 1992-09-17 | 931 | 936 | 918 | 921 | 883,000 | 921 |
| 1992-09-16 | 960 | 960 | 940 | 953 | 926,000 | 953 |
| 1992-09-14 | 949 | 992 | 947 | 990 | 2,488,000 | 990 |
| 1992-09-11 | 985 | 995 | 951 | 951 | 1,624,000 | 951 |
| 1992-09-10 | 1,010 | 1,030 | 990 | 995 | 2,216,000 | 995 |
| 1992-09-09 | 981 | 1,000 | 961 | 1,000 | 1,851,000 | 1,000 |
| 1992-09-08 | 995 | 1,010 | 990 | 991 | 1,590,000 | 991 |
| 1992-09-07 | 1,040 | 1,050 | 1,000 | 1,000 | 4,054,000 | 1,000 |
| 1992-09-04 | 959 | 1,050 | 951 | 1,040 | 8,625,000 | 1,040 |
| 1992-09-03 | 890 | 951 | 886 | 949 | 2,241,000 | 949 |
| 1992-09-02 | 885 | 895 | 885 | 890 | 518,000 | 890 |
| 1992-09-01 | 925 | 925 | 871 | 895 | 729,000 | 895 |
| 1992-08-31 | 920 | 929 | 900 | 928 | 1,308,000 | 928 |
| 1992-08-28 | 855 | 932 | 849 | 932 | 2,305,000 | 932 |
| 1992-08-27 | 819 | 857 | 819 | 855 | 1,596,000 | 855 |
| 1992-08-26 | 810 | 845 | 810 | 810 | 419,000 | 810 |
| 1992-08-25 | 835 | 837 | 810 | 819 | 557,000 | 819 |
| 1992-08-24 | 839 | 859 | 820 | 857 | 1,964,000 | 857 |
| 1992-08-21 | 770 | 830 | 769 | 829 | 1,456,000 | 829 |
| 1992-08-20 | 677 | 750 | 675 | 735 | 979,000 | 735 |
| 1992-08-19 | 665 | 678 | 660 | 675 | 344,000 | 675 |
| 1992-08-18 | 700 | 700 | 660 | 661 | 98,000 | 661 |
| 1992-08-17 | 710 | 711 | 696 | 696 | 219,000 | 696 |
| 1992-08-14 | 700 | 710 | 691 | 710 | 491,000 | 710 |
| 1992-08-13 | 675 | 695 | 675 | 690 | 523,000 | 690 |
| 1992-08-12 | 670 | 680 | 661 | 680 | 776,000 | 680 |
| 1992-08-11 | 690 | 692 | 670 | 680 | 299,000 | 680 |
| 1992-08-10 | 687 | 694 | 685 | 692 | 505,000 | 692 |
| 1992-08-07 | 715 | 720 | 707 | 707 | 143,000 | 707 |
| 1992-08-06 | 723 | 738 | 717 | 730 | 593,000 | 730 |
| 1992-08-05 | 721 | 734 | 718 | 730 | 583,000 | 730 |
| 1992-08-04 | 722 | 731 | 713 | 731 | 290,000 | 731 |
| 1992-08-03 | 732 | 732 | 725 | 732 | 369,000 | 732 |
| 1992-07-31 | 734 | 735 | 720 | 732 | 181,000 | 732 |
| 1992-07-30 | 699 | 739 | 690 | 739 | 438,000 | 739 |
| 1992-07-29 | 720 | 721 | 681 | 689 | 554,000 | 689 |
| 1992-07-28 | 722 | 723 | 710 | 710 | 519,000 | 710 |
| 1992-07-27 | 749 | 766 | 725 | 726 | 566,000 | 726 |
| 1992-07-24 | 748 | 749 | 730 | 749 | 204,000 | 749 |
| 1992-07-23 | 730 | 749 | 730 | 749 | 511,000 | 749 |
| 1992-07-22 | 738 | 740 | 730 | 740 | 254,000 | 740 |
| 1992-07-21 | 734 | 758 | 734 | 745 | 295,000 | 745 |
| 1992-07-20 | 730 | 745 | 726 | 744 | 402,000 | 744 |
| 1992-07-17 | 752 | 754 | 735 | 744 | 844,000 | 744 |
| 1992-07-16 | 780 | 782 | 771 | 772 | 150,000 | 772 |
| 1992-07-15 | 780 | 790 | 776 | 785 | 322,000 | 785 |
| 1992-07-14 | 790 | 790 | 771 | 780 | 174,000 | 780 |
| 1992-07-13 | 782 | 800 | 780 | 790 | 247,000 | 790 |
| 1992-07-10 | 802 | 805 | 770 | 775 | 572,000 | 775 |
| 1992-07-09 | 778 | 807 | 778 | 799 | 366,000 | 799 |
| 1992-07-08 | 760 | 780 | 760 | 778 | 265,000 | 778 |
| 1992-07-07 | 770 | 779 | 757 | 770 | 158,000 | 770 |
| 1992-07-06 | 781 | 800 | 779 | 779 | 286,000 | 779 |
| 1992-07-03 | 790 | 825 | 780 | 824 | 418,000 | 824 |
| 1992-07-02 | 757 | 800 | 752 | 800 | 349,000 | 800 |
| 1992-07-01 | 726 | 752 | 721 | 752 | 394,000 | 752 |
| 1992-06-30 | 735 | 742 | 726 | 730 | 452,000 | 730 |
| 1992-06-29 | 759 | 759 | 725 | 741 | 171,000 | 741 |
| 1992-06-26 | 764 | 770 | 740 | 762 | 330,000 | 762 |
| 1992-06-25 | 740 | 770 | 730 | 768 | 374,000 | 768 |
| 1992-06-24 | 760 | 770 | 730 | 730 | 351,000 | 730 |
| 1992-06-23 | 740 | 754 | 736 | 750 | 384,000 | 750 |
| 1992-06-22 | 755 | 760 | 735 | 740 | 457,000 | 740 |
| 1992-06-19 | 741 | 776 | 741 | 755 | 739,000 | 755 |
| 1992-06-18 | 790 | 791 | 721 | 721 | 1,104,000 | 721 |
| 1992-06-17 | 835 | 835 | 800 | 810 | 697,000 | 810 |
| 1992-06-16 | 847 | 855 | 846 | 855 | 341,000 | 855 |
| 1992-06-15 | 853 | 854 | 846 | 846 | 401,000 | 846 |
| 1992-06-12 | 879 | 879 | 855 | 855 | 489,000 | 855 |
| 1992-06-11 | 869 | 870 | 860 | 860 | 207,000 | 860 |
| 1992-06-10 | 875 | 885 | 861 | 869 | 401,000 | 869 |
| 1992-06-09 | 880 | 888 | 880 | 885 | 426,000 | 885 |
| 1992-06-08 | 860 | 890 | 855 | 890 | 356,000 | 890 |
| 1992-06-05 | 860 | 860 | 855 | 860 | 237,000 | 860 |
| 1992-06-04 | 875 | 875 | 861 | 862 | 142,000 | 862 |
| 1992-06-03 | 889 | 889 | 876 | 885 | 292,000 | 885 |
| 1992-06-02 | 884 | 890 | 870 | 890 | 1,364,000 | 890 |
| 1992-06-01 | 885 | 890 | 865 | 884 | 286,000 | 884 |
| 1992-05-29 | 868 | 885 | 868 | 885 | 551,000 | 885 |
| 1992-05-28 | 849 | 865 | 842 | 865 | 375,000 | 865 |
| 1992-05-27 | 845 | 853 | 837 | 853 | 388,000 | 853 |
| 1992-05-26 | 855 | 862 | 845 | 855 | 320,000 | 855 |
| 1992-05-25 | 855 | 858 | 851 | 855 | 225,000 | 855 |
| 1992-05-22 | 885 | 885 | 862 | 862 | 391,000 | 862 |
| 1992-05-21 | 877 | 889 | 877 | 889 | 225,000 | 889 |
| 1992-05-20 | 900 | 900 | 880 | 895 | 798,000 | 895 |
| 1992-05-19 | 876 | 892 | 876 | 892 | 693,000 | 892 |
| 1992-05-18 | 876 | 880 | 870 | 875 | 452,000 | 875 |
| 1992-05-15 | 880 | 884 | 874 | 876 | 680,000 | 876 |
| 1992-05-14 | 890 | 895 | 881 | 885 | 700,000 | 885 |
| 1992-05-13 | 865 | 880 | 865 | 880 | 769,000 | 880 |
| 1992-05-12 | 869 | 870 | 855 | 863 | 853,000 | 863 |
| 1992-05-11 | 850 | 860 | 840 | 859 | 727,000 | 859 |
| 1992-05-08 | 808 | 845 | 808 | 840 | 1,566,000 | 840 |
| 1992-05-07 | 780 | 810 | 775 | 810 | 1,147,000 | 810 |
| 1992-05-06 | 766 | 779 | 760 | 777 | 680,000 | 777 |
| 1992-05-01 | 760 | 765 | 760 | 765 | 341,000 | 765 |
| 1992-04-30 | 780 | 780 | 760 | 770 | 452,000 | 770 |
| 1992-04-28 | 790 | 790 | 781 | 782 | 410,000 | 782 |
| 1992-04-27 | 776 | 780 | 770 | 780 | 186,000 | 780 |
| 1992-04-24 | 783 | 783 | 775 | 776 | 454,000 | 776 |
| 1992-04-23 | 771 | 778 | 765 | 773 | 649,000 | 773 |
| 1992-04-22 | 772 | 781 | 770 | 779 | 632,000 | 779 |
| 1992-04-21 | 771 | 795 | 770 | 791 | 428,000 | 791 |
| 1992-04-20 | 781 | 786 | 775 | 780 | 448,000 | 780 |
| 1992-04-17 | 790 | 795 | 785 | 791 | 522,000 | 791 |
| 1992-04-16 | 780 | 795 | 770 | 795 | 696,000 | 795 |
| 1992-04-15 | 769 | 780 | 761 | 770 | 371,000 | 770 |
| 1992-04-14 | 740 | 760 | 725 | 751 | 328,000 | 751 |
| 1992-04-13 | 780 | 784 | 740 | 740 | 559,000 | 740 |
| 1992-04-10 | 741 | 775 | 741 | 770 | 509,000 | 770 |
| 1992-04-09 | 700 | 736 | 700 | 701 | 616,000 | 701 |
| 1992-04-08 | 720 | 730 | 705 | 709 | 586,000 | 709 |
| 1992-04-07 | 750 | 750 | 731 | 732 | 382,000 | 732 |
| 1992-04-06 | 750 | 770 | 737 | 740 | 394,000 | 740 |
| 1992-04-03 | 730 | 740 | 705 | 730 | 869,000 | 730 |
| 1992-04-02 | 730 | 744 | 710 | 730 | 1,409,000 | 730 |
| 1992-04-01 | 762 | 770 | 740 | 740 | 615,000 | 740 |
| 1992-03-31 | 800 | 802 | 770 | 772 | 692,000 | 772 |
| 1992-03-30 | 775 | 799 | 775 | 799 | 300,000 | 799 |
| 1992-03-27 | 785 | 791 | 780 | 785 | 258,000 | 785 |
| 1992-03-26 | 796 | 799 | 780 | 785 | 619,000 | 785 |
| 1992-03-25 | 778 | 790 | 776 | 790 | 606,000 | 790 |
| 1992-03-24 | 799 | 799 | 775 | 778 | 478,000 | 778 |
| 1992-03-23 | 780 | 801 | 776 | 800 | 1,209,000 | 800 |
| 1992-03-19 | 740 | 775 | 722 | 770 | 1,669,000 | 770 |
| 1992-03-18 | 731 | 731 | 720 | 730 | 1,129,000 | 730 |
| 1992-03-17 | 745 | 750 | 735 | 735 | 833,000 | 735 |
| 1992-03-16 | 764 | 764 | 745 | 750 | 752,000 | 750 |
| 1992-03-13 | 736 | 768 | 735 | 760 | 1,755,000 | 760 |
| 1992-03-12 | 735 | 749 | 732 | 746 | 2,180,000 | 746 |
| 1992-03-11 | 800 | 800 | 775 | 775 | 1,331,000 | 775 |
| 1992-03-10 | 836 | 842 | 834 | 840 | 365,000 | 840 |
| 1992-03-09 | 840 | 845 | 832 | 845 | 755,000 | 845 |
| 1992-03-06 | 860 | 865 | 840 | 840 | 823,000 | 840 |
| 1992-03-05 | 870 | 875 | 841 | 860 | 1,335,000 | 860 |
| 1992-03-04 | 881 | 890 | 870 | 875 | 474,000 | 875 |
| 1992-03-03 | 915 | 915 | 900 | 900 | 700,000 | 900 |
| 1992-03-02 | 920 | 920 | 910 | 910 | 392,000 | 910 |
| 1992-02-28 | 935 | 938 | 912 | 920 | 869,000 | 920 |
| 1992-02-27 | 950 | 959 | 930 | 930 | 906,000 | 930 |
| 1992-02-26 | 970 | 970 | 951 | 951 | 518,000 | 951 |
| 1992-02-25 | 970 | 981 | 970 | 970 | 692,000 | 970 |
| 1992-02-24 | 1,000 | 1,000 | 995 | 998 | 263,000 | 998 |
| 1992-02-21 | 992 | 998 | 990 | 998 | 392,000 | 998 |
| 1992-02-20 | 985 | 995 | 980 | 981 | 622,000 | 981 |
| 1992-02-19 | 990 | 997 | 985 | 985 | 407,000 | 985 |
| 1992-02-18 | 1,000 | 1,000 | 988 | 999 | 456,000 | 999 |
| 1992-02-17 | 980 | 990 | 972 | 990 | 361,000 | 990 |
| 1992-02-14 | 1,020 | 1,030 | 990 | 990 | 589,000 | 990 |
| 1992-02-13 | 1,030 | 1,040 | 1,020 | 1,040 | 1,519,000 | 1,040 |
| 1992-02-12 | 1,040 | 1,040 | 1,020 | 1,030 | 683,000 | 1,030 |
| 1992-02-10 | 1,060 | 1,060 | 1,040 | 1,040 | 474,000 | 1,040 |
| 1992-02-07 | 1,090 | 1,110 | 1,060 | 1,060 | 814,000 | 1,060 |
| 1992-02-06 | 1,060 | 1,080 | 1,060 | 1,080 | 334,000 | 1,080 |
| 1992-02-05 | 1,060 | 1,060 | 1,050 | 1,060 | 503,000 | 1,060 |
| 1992-02-04 | 1,060 | 1,070 | 1,050 | 1,050 | 392,000 | 1,050 |
| 1992-02-03 | 1,080 | 1,080 | 1,060 | 1,070 | 575,000 | 1,070 |
| 1992-01-31 | 1,040 | 1,080 | 1,030 | 1,070 | 1,720,000 | 1,070 |
| 1992-01-30 | 1,040 | 1,040 | 1,020 | 1,040 | 673,000 | 1,040 |
| 1992-01-29 | 1,050 | 1,050 | 1,030 | 1,040 | 615,000 | 1,040 |
| 1992-01-28 | 1,040 | 1,040 | 1,030 | 1,030 | 369,000 | 1,030 |
| 1992-01-27 | 1,060 | 1,060 | 1,030 | 1,040 | 461,000 | 1,040 |
| 1992-01-24 | 1,120 | 1,120 | 1,080 | 1,080 | 543,000 | 1,080 |
| 1992-01-23 | 1,100 | 1,120 | 1,070 | 1,110 | 568,000 | 1,110 |
| 1992-01-22 | 1,060 | 1,080 | 1,050 | 1,080 | 461,000 | 1,080 |
| 1992-01-21 | 1,080 | 1,080 | 1,050 | 1,050 | 518,000 | 1,050 |
| 1992-01-20 | 1,070 | 1,080 | 1,050 | 1,070 | 660,000 | 1,070 |
| 1992-01-17 | 1,090 | 1,100 | 1,070 | 1,070 | 258,000 | 1,070 |
| 1992-01-16 | 1,110 | 1,120 | 1,090 | 1,110 | 351,000 | 1,110 |
| 1992-01-14 | 1,080 | 1,110 | 1,080 | 1,090 | 138,000 | 1,090 |
| 1992-01-13 | 1,090 | 1,100 | 1,070 | 1,100 | 239,000 | 1,100 |
| 1992-01-10 | 1,130 | 1,130 | 1,080 | 1,110 | 401,000 | 1,110 |
| 1992-01-09 | 1,170 | 1,180 | 1,130 | 1,180 | 251,000 | 1,180 |
| 1992-01-08 | 1,220 | 1,220 | 1,180 | 1,190 | 361,000 | 1,190 |
| 1992-01-07 | 1,220 | 1,220 | 1,210 | 1,220 | 654,000 | 1,220 |
| 1992-01-06 | 1,210 | 1,220 | 1,200 | 1,210 | 459,000 | 1,210 |
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
