8601 (株)大和証券グループ本社 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 449 | 453 | 445 | 450 | 1,633,000 | 450 |
| 1997-12-29 | 430 | 442 | 430 | 439 | 1,611,000 | 439 |
| 1997-12-26 | 440 | 441 | 424 | 436 | 3,297,000 | 436 |
| 1997-12-25 | 419 | 445 | 417 | 436 | 3,060,000 | 436 |
| 1997-12-24 | 395 | 420 | 395 | 409 | 5,110,000 | 409 |
| 1997-12-22 | 434 | 435 | 406 | 420 | 7,848,000 | 420 |
| 1997-12-19 | 445 | 459 | 445 | 449 | 7,211,000 | 449 |
| 1997-12-18 | 484 | 493 | 480 | 485 | 7,745,000 | 485 |
| 1997-12-17 | 460 | 485 | 452 | 482 | 11,784,000 | 482 |
| 1997-12-16 | 440 | 463 | 436 | 456 | 5,589,000 | 456 |
| 1997-12-15 | 430 | 434 | 425 | 430 | 3,402,000 | 430 |
| 1997-12-12 | 431 | 443 | 431 | 436 | 6,454,000 | 436 |
| 1997-12-11 | 439 | 445 | 435 | 436 | 5,528,000 | 436 |
| 1997-12-10 | 456 | 459 | 445 | 454 | 7,379,000 | 454 |
| 1997-12-09 | 465 | 471 | 450 | 451 | 14,172,000 | 451 |
| 1997-12-08 | 416 | 425 | 403 | 405 | 7,038,000 | 405 |
| 1997-12-05 | 405 | 427 | 395 | 411 | 20,512,000 | 411 |
| 1997-12-04 | 432 | 434 | 392 | 410 | 18,726,000 | 410 |
| 1997-12-03 | 465 | 472 | 441 | 442 | 9,379,000 | 442 |
| 1997-12-02 | 495 | 510 | 481 | 484 | 12,673,000 | 484 |
| 1997-12-01 | 455 | 510 | 455 | 485 | 17,714,000 | 485 |
| 1997-11-28 | 450 | 479 | 436 | 445 | 27,969,000 | 445 |
| 1997-11-27 | 461 | 492 | 390 | 431 | 28,399,000 | 431 |
| 1997-11-26 | 545 | 547 | 466 | 466 | 8,361,000 | 466 |
| 1997-11-25 | 560 | 570 | 556 | 566 | 2,408,000 | 566 |
| 1997-11-21 | 620 | 629 | 608 | 620 | 2,514,000 | 620 |
| 1997-11-20 | 601 | 626 | 601 | 615 | 1,921,000 | 615 |
| 1997-11-19 | 595 | 606 | 582 | 597 | 1,926,000 | 597 |
| 1997-11-18 | 617 | 627 | 611 | 625 | 2,349,000 | 625 |
| 1997-11-17 | 577 | 630 | 577 | 630 | 2,494,000 | 630 |
| 1997-11-14 | 605 | 605 | 570 | 575 | 1,341,000 | 575 |
| 1997-11-13 | 581 | 615 | 581 | 595 | 2,821,000 | 595 |
| 1997-11-12 | 635 | 640 | 612 | 620 | 2,115,000 | 620 |
| 1997-11-11 | 646 | 652 | 639 | 652 | 1,567,000 | 652 |
| 1997-11-10 | 636 | 645 | 630 | 645 | 1,627,000 | 645 |
| 1997-11-07 | 664 | 664 | 634 | 655 | 2,425,000 | 655 |
| 1997-11-06 | 690 | 705 | 666 | 673 | 2,653,000 | 673 |
| 1997-11-05 | 720 | 720 | 699 | 709 | 1,281,000 | 709 |
| 1997-11-04 | 728 | 728 | 700 | 722 | 1,833,000 | 722 |
| 1997-10-31 | 700 | 729 | 699 | 728 | 1,571,000 | 728 |
| 1997-10-30 | 730 | 730 | 700 | 718 | 1,935,000 | 718 |
| 1997-10-29 | 730 | 755 | 724 | 747 | 2,093,000 | 747 |
| 1997-10-28 | 683 | 690 | 680 | 682 | 2,744,000 | 682 |
| 1997-10-27 | 710 | 717 | 703 | 703 | 800,000 | 703 |
| 1997-10-24 | 720 | 724 | 705 | 720 | 2,155,000 | 720 |
| 1997-10-23 | 750 | 750 | 736 | 740 | 894,000 | 740 |
| 1997-10-22 | 758 | 758 | 743 | 750 | 1,159,000 | 750 |
| 1997-10-21 | 741 | 741 | 734 | 740 | 575,000 | 740 |
| 1997-10-20 | 741 | 742 | 736 | 741 | 583,000 | 741 |
| 1997-10-17 | 735 | 744 | 733 | 740 | 1,168,000 | 740 |
| 1997-10-16 | 735 | 745 | 735 | 738 | 1,426,000 | 738 |
| 1997-10-15 | 736 | 736 | 725 | 729 | 1,465,000 | 729 |
| 1997-10-14 | 726 | 740 | 724 | 736 | 2,302,000 | 736 |
| 1997-10-13 | 742 | 742 | 725 | 726 | 1,568,000 | 726 |
| 1997-10-09 | 733 | 740 | 725 | 740 | 872,000 | 740 |
| 1997-10-08 | 744 | 748 | 720 | 734 | 1,549,000 | 734 |
| 1997-10-07 | 800 | 800 | 766 | 767 | 1,340,000 | 767 |
| 1997-10-06 | 780 | 800 | 780 | 787 | 1,898,000 | 787 |
| 1997-10-03 | 765 | 790 | 761 | 780 | 4,151,000 | 780 |
| 1997-10-02 | 760 | 770 | 751 | 768 | 2,334,000 | 768 |
| 1997-10-01 | 738 | 753 | 731 | 753 | 1,727,000 | 753 |
| 1997-09-30 | 740 | 742 | 733 | 740 | 1,685,000 | 740 |
| 1997-09-29 | 705 | 720 | 700 | 720 | 1,109,000 | 720 |
| 1997-09-26 | 715 | 720 | 705 | 705 | 1,276,000 | 705 |
| 1997-09-25 | 714 | 715 | 700 | 715 | 1,644,000 | 715 |
| 1997-09-24 | 732 | 735 | 710 | 718 | 1,915,000 | 718 |
| 1997-09-22 | 720 | 758 | 710 | 720 | 6,002,000 | 720 |
| 1997-09-19 | 700 | 722 | 693 | 720 | 6,165,000 | 720 |
| 1997-09-18 | 687 | 715 | 684 | 710 | 4,272,000 | 710 |
| 1997-09-17 | 690 | 713 | 675 | 687 | 2,663,000 | 687 |
| 1997-09-16 | 669 | 686 | 662 | 680 | 3,298,000 | 680 |
| 1997-09-12 | 660 | 670 | 656 | 663 | 4,472,000 | 663 |
| 1997-09-11 | 690 | 697 | 686 | 690 | 3,310,000 | 690 |
| 1997-09-10 | 709 | 709 | 698 | 700 | 2,421,000 | 700 |
| 1997-09-09 | 710 | 718 | 706 | 710 | 1,430,000 | 710 |
| 1997-09-08 | 729 | 730 | 706 | 710 | 2,560,000 | 710 |
| 1997-09-05 | 760 | 760 | 732 | 735 | 1,051,000 | 735 |
| 1997-09-04 | 770 | 771 | 750 | 754 | 1,035,000 | 754 |
| 1997-09-03 | 780 | 784 | 777 | 782 | 2,233,000 | 782 |
| 1997-09-02 | 756 | 777 | 756 | 777 | 1,332,000 | 777 |
| 1997-09-01 | 761 | 776 | 749 | 756 | 1,558,000 | 756 |
| 1997-08-29 | 750 | 760 | 730 | 760 | 2,395,000 | 760 |
| 1997-08-28 | 743 | 770 | 741 | 760 | 1,750,000 | 760 |
| 1997-08-27 | 740 | 750 | 736 | 743 | 2,284,000 | 743 |
| 1997-08-26 | 730 | 740 | 720 | 740 | 2,688,000 | 740 |
| 1997-08-25 | 750 | 750 | 735 | 736 | 2,178,000 | 736 |
| 1997-08-22 | 762 | 766 | 750 | 754 | 2,250,000 | 754 |
| 1997-08-21 | 764 | 770 | 761 | 767 | 1,413,000 | 767 |
| 1997-08-20 | 765 | 770 | 761 | 761 | 881,000 | 761 |
| 1997-08-19 | 789 | 797 | 764 | 775 | 1,170,000 | 775 |
| 1997-08-18 | 764 | 793 | 760 | 792 | 1,103,000 | 792 |
| 1997-08-15 | 763 | 768 | 760 | 764 | 1,378,000 | 764 |
| 1997-08-14 | 755 | 766 | 751 | 754 | 1,321,000 | 754 |
| 1997-08-13 | 770 | 771 | 752 | 760 | 1,116,000 | 760 |
| 1997-08-12 | 775 | 784 | 770 | 776 | 819,000 | 776 |
| 1997-08-11 | 760 | 780 | 752 | 755 | 1,143,000 | 755 |
| 1997-08-08 | 743 | 785 | 743 | 785 | 1,524,000 | 785 |
| 1997-08-07 | 787 | 788 | 750 | 760 | 1,579,000 | 760 |
| 1997-08-06 | 790 | 792 | 776 | 788 | 1,287,000 | 788 |
| 1997-08-05 | 795 | 798 | 780 | 790 | 1,240,000 | 790 |
| 1997-08-04 | 810 | 810 | 796 | 798 | 795,000 | 798 |
| 1997-08-01 | 803 | 821 | 802 | 813 | 2,591,000 | 813 |
| 1997-07-31 | 815 | 820 | 796 | 813 | 2,975,000 | 813 |
| 1997-07-30 | 835 | 836 | 821 | 825 | 2,344,000 | 825 |
| 1997-07-29 | 853 | 872 | 853 | 865 | 1,672,000 | 865 |
| 1997-07-28 | 845 | 845 | 841 | 843 | 1,000,000 | 843 |
| 1997-07-25 | 855 | 855 | 843 | 844 | 1,981,000 | 844 |
| 1997-07-24 | 870 | 872 | 855 | 855 | 2,001,000 | 855 |
| 1997-07-23 | 870 | 875 | 860 | 862 | 1,260,000 | 862 |
| 1997-07-22 | 890 | 890 | 860 | 866 | 1,436,000 | 866 |
| 1997-07-18 | 905 | 905 | 895 | 899 | 1,537,000 | 899 |
| 1997-07-17 | 897 | 908 | 892 | 905 | 3,378,000 | 905 |
| 1997-07-16 | 888 | 890 | 881 | 887 | 1,249,000 | 887 |
| 1997-07-15 | 882 | 892 | 877 | 888 | 2,281,000 | 888 |
| 1997-07-14 | 877 | 882 | 871 | 876 | 1,010,000 | 876 |
| 1997-07-11 | 863 | 868 | 859 | 867 | 1,199,000 | 867 |
| 1997-07-10 | 860 | 860 | 851 | 859 | 1,146,000 | 859 |
| 1997-07-09 | 878 | 878 | 850 | 859 | 1,230,000 | 859 |
| 1997-07-08 | 875 | 885 | 874 | 878 | 933,000 | 878 |
| 1997-07-07 | 890 | 890 | 870 | 874 | 1,512,000 | 874 |
| 1997-07-04 | 896 | 897 | 886 | 890 | 983,000 | 890 |
| 1997-07-03 | 895 | 900 | 895 | 898 | 1,186,000 | 898 |
| 1997-07-02 | 900 | 901 | 887 | 893 | 1,914,000 | 893 |
| 1997-07-01 | 910 | 914 | 897 | 903 | 2,691,000 | 903 |
| 1997-06-30 | 948 | 949 | 892 | 904 | 4,864,000 | 904 |
| 1997-06-27 | 955 | 961 | 942 | 949 | 5,563,000 | 949 |
| 1997-06-26 | 945 | 988 | 944 | 952 | 9,906,000 | 952 |
| 1997-06-25 | 893 | 920 | 892 | 920 | 3,274,000 | 920 |
| 1997-06-24 | 899 | 899 | 885 | 890 | 1,420,000 | 890 |
| 1997-06-23 | 897 | 903 | 891 | 903 | 2,328,000 | 903 |
| 1997-06-20 | 895 | 895 | 885 | 895 | 1,392,000 | 895 |
| 1997-06-19 | 890 | 894 | 885 | 889 | 1,142,000 | 889 |
| 1997-06-18 | 900 | 900 | 886 | 890 | 1,362,000 | 890 |
| 1997-06-17 | 910 | 914 | 906 | 906 | 1,368,000 | 906 |
| 1997-06-16 | 911 | 911 | 907 | 910 | 1,570,000 | 910 |
| 1997-06-13 | 913 | 914 | 901 | 901 | 3,132,000 | 901 |
| 1997-06-12 | 900 | 905 | 893 | 903 | 2,609,000 | 903 |
| 1997-06-11 | 905 | 905 | 893 | 897 | 1,807,000 | 897 |
| 1997-06-10 | 890 | 902 | 890 | 895 | 1,703,000 | 895 |
| 1997-06-09 | 889 | 889 | 883 | 888 | 834,000 | 888 |
| 1997-06-06 | 893 | 893 | 883 | 889 | 1,088,000 | 889 |
| 1997-06-05 | 900 | 900 | 888 | 894 | 1,145,000 | 894 |
| 1997-06-04 | 910 | 914 | 901 | 901 | 2,756,000 | 901 |
| 1997-06-03 | 900 | 927 | 893 | 900 | 4,515,000 | 900 |
| 1997-06-02 | 860 | 893 | 860 | 883 | 2,633,000 | 883 |
| 1997-05-30 | 860 | 862 | 854 | 857 | 1,382,000 | 857 |
| 1997-05-29 | 865 | 865 | 851 | 857 | 812,000 | 857 |
| 1997-05-28 | 852 | 860 | 846 | 860 | 477,000 | 860 |
| 1997-05-27 | 864 | 864 | 849 | 852 | 791,000 | 852 |
| 1997-05-26 | 855 | 864 | 850 | 855 | 886,000 | 855 |
| 1997-05-23 | 834 | 850 | 834 | 850 | 1,529,000 | 850 |
| 1997-05-22 | 826 | 834 | 822 | 828 | 803,000 | 828 |
| 1997-05-21 | 841 | 844 | 822 | 830 | 1,226,000 | 830 |
| 1997-05-20 | 850 | 853 | 841 | 844 | 1,566,000 | 844 |
| 1997-05-19 | 872 | 872 | 842 | 850 | 1,756,000 | 850 |
| 1997-05-16 | 867 | 877 | 861 | 865 | 1,332,000 | 865 |
| 1997-05-15 | 878 | 882 | 850 | 866 | 2,500,000 | 866 |
| 1997-05-14 | 889 | 889 | 869 | 882 | 1,280,000 | 882 |
| 1997-05-13 | 891 | 914 | 883 | 896 | 3,139,000 | 896 |
| 1997-05-12 | 860 | 873 | 854 | 871 | 1,541,000 | 871 |
| 1997-05-09 | 876 | 876 | 856 | 859 | 1,421,000 | 859 |
| 1997-05-08 | 890 | 892 | 873 | 876 | 1,833,000 | 876 |
| 1997-05-07 | 880 | 904 | 878 | 900 | 5,964,000 | 900 |
| 1997-05-06 | 874 | 885 | 868 | 880 | 2,986,000 | 880 |
| 1997-05-02 | 820 | 834 | 817 | 834 | 1,788,000 | 834 |
| 1997-05-01 | 846 | 853 | 823 | 823 | 2,787,000 | 823 |
| 1997-04-30 | 825 | 845 | 825 | 845 | 2,374,000 | 845 |
| 1997-04-28 | 835 | 837 | 798 | 818 | 1,632,000 | 818 |
| 1997-04-25 | 857 | 865 | 845 | 845 | 2,036,000 | 845 |
| 1997-04-24 | 872 | 880 | 850 | 867 | 2,791,000 | 867 |
| 1997-04-23 | 865 | 885 | 858 | 882 | 5,589,000 | 882 |
| 1997-04-22 | 824 | 882 | 823 | 845 | 5,444,000 | 845 |
| 1997-04-21 | 795 | 823 | 788 | 808 | 2,752,000 | 808 |
| 1997-04-18 | 784 | 799 | 778 | 785 | 3,835,000 | 785 |
| 1997-04-17 | 749 | 775 | 748 | 775 | 3,958,000 | 775 |
| 1997-04-16 | 726 | 734 | 716 | 729 | 3,370,000 | 729 |
| 1997-04-15 | 714 | 719 | 710 | 716 | 1,357,000 | 716 |
| 1997-04-14 | 714 | 726 | 709 | 714 | 1,893,000 | 714 |
| 1997-04-11 | 715 | 723 | 702 | 719 | 3,533,000 | 719 |
| 1997-04-10 | 730 | 735 | 716 | 724 | 5,713,000 | 724 |
| 1997-04-09 | 745 | 750 | 711 | 715 | 2,705,000 | 715 |
| 1997-04-08 | 774 | 774 | 730 | 745 | 4,023,000 | 745 |
| 1997-04-07 | 830 | 830 | 775 | 780 | 2,947,000 | 780 |
| 1997-04-04 | 860 | 861 | 812 | 830 | 3,343,000 | 830 |
| 1997-04-03 | 880 | 887 | 870 | 870 | 1,645,000 | 870 |
| 1997-04-02 | 886 | 887 | 880 | 887 | 861,000 | 887 |
| 1997-04-01 | 890 | 890 | 877 | 881 | 1,212,000 | 881 |
| 1997-03-31 | 887 | 899 | 883 | 892 | 536,000 | 892 |
| 1997-03-28 | 892 | 892 | 881 | 887 | 1,069,000 | 887 |
| 1997-03-27 | 908 | 912 | 901 | 907 | 1,732,000 | 907 |
| 1997-03-26 | 891 | 917 | 891 | 908 | 611,000 | 908 |
| 1997-03-25 | 900 | 921 | 900 | 921 | 1,182,000 | 921 |
| 1997-03-24 | 920 | 924 | 901 | 901 | 1,872,000 | 901 |
| 1997-03-21 | 910 | 915 | 906 | 910 | 1,213,000 | 910 |
| 1997-03-19 | 905 | 909 | 898 | 909 | 1,348,000 | 909 |
| 1997-03-18 | 887 | 905 | 887 | 898 | 1,806,000 | 898 |
| 1997-03-17 | 899 | 899 | 873 | 877 | 1,967,000 | 877 |
| 1997-03-14 | 880 | 911 | 879 | 909 | 2,966,000 | 909 |
| 1997-03-13 | 940 | 940 | 880 | 900 | 3,373,000 | 900 |
| 1997-03-12 | 952 | 953 | 936 | 946 | 1,292,000 | 946 |
| 1997-03-11 | 953 | 965 | 942 | 942 | 1,166,000 | 942 |
| 1997-03-10 | 950 | 970 | 946 | 962 | 2,323,000 | 962 |
| 1997-03-07 | 925 | 942 | 922 | 942 | 1,537,000 | 942 |
| 1997-03-06 | 985 | 988 | 940 | 945 | 1,367,000 | 945 |
| 1997-03-05 | 995 | 995 | 975 | 975 | 1,407,000 | 975 |
| 1997-03-04 | 940 | 990 | 940 | 975 | 2,108,000 | 975 |
| 1997-03-03 | 950 | 950 | 919 | 923 | 1,190,000 | 923 |
| 1997-02-28 | 973 | 973 | 933 | 948 | 1,371,000 | 948 |
| 1997-02-27 | 985 | 986 | 979 | 983 | 908,000 | 983 |
| 1997-02-26 | 999 | 1,000 | 990 | 990 | 1,184,000 | 990 |
| 1997-02-25 | 1,010 | 1,010 | 990 | 996 | 2,377,000 | 996 |
| 1997-02-24 | 1,020 | 1,030 | 1,010 | 1,020 | 2,211,000 | 1,020 |
| 1997-02-21 | 1,010 | 1,030 | 1,000 | 1,020 | 3,740,000 | 1,020 |
| 1997-02-20 | 970 | 1,010 | 970 | 1,000 | 3,543,000 | 1,000 |
| 1997-02-19 | 951 | 967 | 950 | 967 | 1,699,000 | 967 |
| 1997-02-18 | 950 | 975 | 945 | 951 | 1,850,000 | 951 |
| 1997-02-17 | 929 | 950 | 929 | 950 | 1,890,000 | 950 |
| 1997-02-14 | 913 | 932 | 913 | 929 | 1,899,000 | 929 |
| 1997-02-13 | 902 | 913 | 901 | 901 | 2,010,000 | 901 |
| 1997-02-12 | 898 | 901 | 894 | 895 | 1,406,000 | 895 |
| 1997-02-10 | 895 | 901 | 891 | 891 | 1,804,000 | 891 |
| 1997-02-07 | 909 | 912 | 890 | 892 | 2,725,000 | 892 |
| 1997-02-06 | 912 | 915 | 906 | 909 | 1,357,000 | 909 |
| 1997-02-05 | 932 | 933 | 900 | 911 | 2,694,000 | 911 |
| 1997-02-04 | 939 | 948 | 934 | 938 | 1,817,000 | 938 |
| 1997-02-03 | 941 | 951 | 939 | 939 | 1,412,000 | 939 |
| 1997-01-31 | 940 | 944 | 938 | 941 | 1,505,000 | 941 |
| 1997-01-30 | 946 | 947 | 937 | 940 | 1,269,000 | 940 |
| 1997-01-29 | 940 | 946 | 930 | 946 | 1,810,000 | 946 |
| 1997-01-28 | 925 | 945 | 922 | 940 | 3,116,000 | 940 |
| 1997-01-27 | 942 | 950 | 921 | 921 | 1,708,000 | 921 |
| 1997-01-24 | 972 | 973 | 952 | 952 | 1,851,000 | 952 |
| 1997-01-23 | 978 | 983 | 970 | 974 | 1,254,000 | 974 |
| 1997-01-22 | 983 | 1,000 | 983 | 997 | 1,523,000 | 997 |
| 1997-01-21 | 973 | 988 | 972 | 974 | 1,143,000 | 974 |
| 1997-01-20 | 1,020 | 1,020 | 973 | 973 | 1,786,000 | 973 |
| 1997-01-17 | 1,000 | 1,030 | 998 | 1,020 | 2,499,000 | 1,020 |
| 1997-01-16 | 1,000 | 1,010 | 996 | 998 | 2,303,000 | 998 |
| 1997-01-14 | 975 | 994 | 963 | 994 | 2,087,000 | 994 |
| 1997-01-13 | 940 | 998 | 940 | 995 | 3,185,000 | 995 |
| 1997-01-10 | 939 | 947 | 903 | 937 | 3,968,000 | 937 |
| 1997-01-09 | 929 | 937 | 923 | 929 | 2,345,000 | 929 |
| 1997-01-08 | 954 | 954 | 923 | 929 | 3,187,000 | 929 |
| 1997-01-07 | 1,010 | 1,020 | 955 | 955 | 3,726,000 | 955 |
| 1997-01-06 | 1,020 | 1,030 | 1,010 | 1,030 | 1,328,000 | 1,030 |
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
