8601 (株)大和証券グループ本社 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-286977096896892,710,000689
2001-12-276856906796874,073,000687
2001-12-267007066836893,208,000689
2001-12-257337336977102,449,000710
2001-12-217447447087134,337,000713
2001-12-207407597217452,899,000745
2001-12-197087407027232,852,000723
2001-12-187297366997085,633,000708
2001-12-177507507097114,483,000711
2001-12-147507757427598,600,000759
2001-12-137857897577593,985,000759
2001-12-127818037778035,124,000803
2001-12-117697907587813,951,000781
2001-12-107907957627626,460,000762
2001-12-078008137958005,590,000800
2001-12-067978037767895,980,000789
2001-12-057707777537677,189,000767
2001-12-047707747567704,370,000770
2001-12-038258257787806,013,000780
2001-11-3080983779282712,000,000827
2001-11-298078077807893,436,000789
2001-11-288538548178173,642,000817
2001-11-278688798618714,782,000871
2001-11-268548688528584,188,000858
2001-11-228398438308421,831,000842
2001-11-218158468068404,936,000840
2001-11-208278298168225,794,000822
2001-11-197908137828073,830,000807
2001-11-167457917407805,725,000780
2001-11-157217357097356,157,000735
2001-11-147407597307302,420,000730
2001-11-137487527217234,644,000723
2001-11-127707737517524,209,000752
2001-11-097927947587734,324,000773
2001-11-087687827547824,862,000782
2001-11-077817827607684,594,000768
2001-11-067707807637715,650,000771
2001-11-057677707467595,219,000759
2001-11-0277078576177211,476,000772
2001-11-0179981374676012,981,000760
2001-10-318068188008005,457,000800
2001-10-308328428258366,479,000836
2001-10-298728898668725,409,000872
2001-10-269449529199223,544,000922
2001-10-259419629419532,925,000953
2001-10-249309649279383,774,000938
2001-10-239309359159351,790,000935
2001-10-229059199029171,934,000917
2001-10-199159199009102,731,000910
2001-10-189309309129163,043,000916
2001-10-179409559399503,411,000950
2001-10-168909358899293,412,000929
2001-10-158808988758952,726,000895
2001-10-128909188818816,475,000881
2001-10-118688788628783,535,000878
2001-10-108468548328385,221,000838
2001-10-099079098728765,810,000876
2001-10-059299659239536,374,000953
2001-10-049189279109164,660,000916
2001-10-039199278888883,582,000888
2001-10-028568968568962,670,000896
2001-10-018368708318552,457,000855
2001-09-288108608088262,983,000826
2001-09-278208358138302,031,000830
2001-09-268398418068203,235,000820
2001-09-258528618238443,032,000844
2001-09-218558568128124,378,000812
2001-09-208888948738884,236,000888
2001-09-198879238839184,476,000918
2001-09-188839188838972,857,000897
2001-09-178738738518633,787,000863
2001-09-149049499049235,985,000923
2001-09-139009098799045,889,000904
2001-09-129299409299291,607,000929
2001-09-119729799669792,614,000979
2001-09-109809809629633,110,000963
2001-09-079789959669902,461,000990
2001-09-069851,0009819982,448,000998
2001-09-059901,0089851,0003,718,0001,000
2001-09-049671,0019651,0004,619,0001,000
2001-09-031,0151,0259709782,233,000978
2001-08-319801,0069751,0063,596,0001,006
2001-08-301,0561,0621,0111,0143,187,0001,014
2001-08-291,0631,0851,0631,0802,173,0001,080
2001-08-281,1031,1031,0621,0981,916,0001,098
2001-08-271,0951,1181,0901,0982,393,0001,098
2001-08-241,0651,0901,0451,0753,310,0001,075
2001-08-231,1001,1001,0571,0621,794,0001,062
2001-08-221,0491,1081,0481,0902,986,0001,090
2001-08-211,0631,0721,0351,0693,484,0001,069
2001-08-201,0751,0751,0521,0582,143,0001,058
2001-08-171,0751,0981,0721,0752,142,0001,075
2001-08-161,0701,0861,0641,0762,481,0001,076
2001-08-151,1031,1081,0771,1073,553,0001,107
2001-08-141,0461,1351,0461,1206,329,0001,120
2001-08-131,0701,0731,0371,0422,538,0001,042
2001-08-101,0701,0901,0571,0782,135,0001,078
2001-08-091,0731,0881,0651,0743,219,0001,074
2001-08-081,1241,1241,0861,1072,378,0001,107
2001-08-071,0841,1291,0841,1094,057,0001,109
2001-08-061,1251,1381,1121,1242,810,0001,124
2001-08-031,1781,1781,1361,1363,143,0001,136
2001-08-021,1391,1821,1341,1824,423,0001,182
2001-08-011,1001,1101,0801,1104,118,0001,110
2001-07-311,0701,1081,0651,0853,692,0001,085
2001-07-301,1101,1141,0651,0903,695,0001,090
2001-07-271,1351,1491,1221,1281,616,0001,128
2001-07-261,1491,1491,1161,1303,117,0001,130
2001-07-251,1121,1581,1051,1397,101,0001,139
2001-07-241,0901,1141,0621,1017,729,0001,101
2001-07-231,1421,1421,1031,1103,156,0001,110
2001-07-191,1541,1641,1381,1463,321,0001,146
2001-07-181,1751,1781,1421,1543,637,0001,154
2001-07-171,2001,2001,1731,1743,325,0001,174
2001-07-161,2441,2441,2261,2401,315,0001,240
2001-07-131,2471,2651,2191,2283,178,0001,228
2001-07-121,2261,2471,2261,2473,765,0001,247
2001-07-111,2111,2291,1981,1983,431,0001,198
2001-07-101,2001,2401,1961,2314,738,0001,231
2001-07-091,1861,2001,1451,1803,653,0001,180
2001-07-061,2501,2501,2021,2103,087,0001,210
2001-07-051,2901,2991,2691,2701,042,0001,270
2001-07-041,3101,3191,2921,2962,199,0001,296
2001-07-031,3251,3381,3101,3301,904,0001,330
2001-07-021,3251,3251,2901,3052,953,0001,305
2001-06-291,2901,3101,2851,3052,433,0001,305
2001-06-281,2901,2961,2551,2642,206,0001,264
2001-06-271,2901,2981,2701,2702,762,0001,270
2001-06-261,2841,3251,2601,2943,259,0001,294
2001-06-251,2871,2951,2771,2852,683,0001,285
2001-06-221,2761,2951,2681,2872,497,0001,287
2001-06-211,2231,2841,2191,2764,359,0001,276
2001-06-201,1931,2211,1911,2032,996,0001,203
2001-06-191,2131,2351,1961,2002,562,0001,200
2001-06-181,2251,2301,2001,2121,703,0001,212
2001-06-151,1951,2601,1931,2454,522,0001,245
2001-06-141,2121,2381,2101,2351,986,0001,235
2001-06-131,2261,2441,2051,2123,351,0001,212
2001-06-121,2851,2861,2301,2393,080,0001,239
2001-06-111,2871,3051,2871,2952,047,0001,295
2001-06-081,3121,3131,2931,3005,634,0001,300
2001-06-071,2661,3021,2661,2921,900,0001,292
2001-06-061,3041,3121,2551,2582,266,0001,258
2001-06-051,2951,3031,2651,2803,063,0001,280
2001-06-041,3001,3171,2931,3052,030,0001,305
2001-06-011,3101,3291,2951,2953,158,0001,295
2001-05-311,3081,3221,2951,2983,611,0001,298
2001-05-301,3361,3601,3281,3283,568,0001,328
2001-05-291,3401,3841,3401,3731,337,0001,373
2001-05-281,3631,3791,3441,3552,560,0001,355
2001-05-251,3851,4041,3771,3802,268,0001,380
2001-05-241,3711,3801,3561,3603,280,0001,360
2001-05-231,3821,4141,3811,3891,871,0001,389
2001-05-221,4241,4421,4001,4002,955,0001,400
2001-05-211,3851,3961,3791,3942,124,0001,394
2001-05-181,3821,4121,3711,3753,317,0001,375
2001-05-171,4011,4051,3551,3622,701,0001,362
2001-05-161,4001,4091,3611,3616,183,0001,361
2001-05-151,3381,3841,3361,3843,059,0001,384
2001-05-141,3901,3901,3341,3453,002,0001,345
2001-05-111,3551,4131,3541,3954,485,0001,395
2001-05-101,3541,3841,3431,3454,451,0001,345
2001-05-091,4161,4161,3791,3945,172,0001,394
2001-05-081,4511,4581,4151,4283,588,0001,428
2001-05-071,4501,4801,4461,4716,820,0001,471
2001-05-021,4441,4441,4151,4294,857,0001,429
2001-05-011,4001,4501,3851,4437,704,0001,443
2001-04-271,4151,4171,3801,4003,397,0001,400
2001-04-261,3791,4081,3791,3987,509,0001,398
2001-04-251,3141,3651,2941,3654,671,0001,365
2001-04-241,2931,3121,2801,3103,415,0001,310
2001-04-231,2901,3191,2901,3131,833,0001,313
2001-04-201,2871,3001,2671,2872,426,0001,287
2001-04-191,3001,3151,2801,3075,576,0001,307
2001-04-181,2291,2501,2211,2442,635,0001,244
2001-04-171,1861,1951,1731,1791,286,0001,179
2001-04-161,2111,2371,2111,219825,0001,219
2001-04-131,2301,2451,2001,2303,517,0001,230
2001-04-121,2301,2471,2001,2192,731,0001,219
2001-04-111,1981,2401,1701,2355,968,0001,235
2001-04-101,2061,2161,1501,1674,756,0001,167
2001-04-091,2631,2781,2371,2464,727,0001,246
2001-04-061,3601,3641,3021,3234,781,0001,323
2001-04-051,3001,3251,2901,3206,068,0001,320
2001-04-041,2011,2941,2011,2855,764,0001,285
2001-04-031,1541,2251,1531,2203,689,0001,220
2001-04-021,1671,1711,1421,1423,243,0001,142
2001-03-301,2151,2151,1611,1872,937,0001,187
2001-03-291,1801,1941,1561,1614,461,0001,161
2001-03-281,2401,2401,2171,2353,837,0001,235
2001-03-271,1801,2281,1801,2113,942,0001,211
2001-03-261,1621,2181,1501,1807,171,0001,180
2001-03-231,0761,1221,0701,1163,438,0001,116
2001-03-221,0771,1341,0631,0918,030,0001,091
2001-03-219751,0559591,0379,109,0001,037
2001-03-199711,0079699852,918,000985
2001-03-169681,0059269819,252,000981
2001-03-159179608609589,952,000958
2001-03-141,0151,0209981,0073,943,0001,007
2001-03-131,0001,0169741,0055,812,0001,005
2001-03-121,0901,0961,0421,0502,446,0001,050
2001-03-091,1001,1061,0721,1015,920,0001,101
2001-03-081,1001,1061,0931,1004,192,0001,100
2001-03-071,0901,1031,0751,0798,289,0001,079
2001-03-061,0091,0601,0081,0405,506,0001,040
2001-03-051,0051,0169799994,033,000999
2001-03-021,0411,0501,0251,0253,144,0001,025
2001-03-011,0511,1101,0511,0693,589,0001,069
2001-02-281,0531,0801,0331,0713,590,0001,071
2001-02-271,1001,1001,0601,0853,773,0001,085
2001-02-261,0801,0981,0771,0923,699,0001,092
2001-02-231,0311,0771,0311,0643,497,0001,064
2001-02-221,0391,0631,0281,0412,631,0001,041
2001-02-211,0381,0431,0281,0413,141,0001,041
2001-02-201,0501,0531,0281,0445,067,0001,044
2001-02-191,0751,0801,0601,0723,069,0001,072
2001-02-161,1151,1201,1051,1152,409,0001,115
2001-02-151,0951,1151,0931,1152,611,0001,115
2001-02-141,0941,1201,0901,1152,238,0001,115
2001-02-131,1691,1691,0901,1143,011,0001,114
2001-02-091,0751,1651,0751,1503,693,0001,150
2001-02-081,1111,1191,0761,0953,242,0001,095
2001-02-071,1061,1301,1051,1242,667,0001,124
2001-02-061,1191,1351,1021,1265,097,0001,126
2001-02-051,1691,1801,1551,1592,293,0001,159
2001-02-021,2051,2241,2021,2022,565,0001,202
2001-02-011,1691,2051,1651,2003,028,0001,200
2001-01-311,1561,1901,1521,1895,770,0001,189
2001-01-301,2101,2101,1861,1963,614,0001,196
2001-01-291,2251,2591,2251,2331,429,0001,233
2001-01-261,2231,2491,2231,2251,768,0001,225
2001-01-251,2691,2701,2361,2532,093,0001,253
2001-01-241,2911,2941,2741,2801,721,0001,280
2001-01-231,2631,3001,2611,2942,628,0001,294
2001-01-221,2401,2851,2351,2831,855,0001,283
2001-01-191,2901,3011,2851,2964,422,0001,296
2001-01-181,2551,2901,2521,2894,020,0001,289
2001-01-171,2461,2491,2241,2452,897,0001,245
2001-01-161,1951,2361,1761,2365,195,0001,236
2001-01-151,1311,1791,1311,1753,228,0001,175
2001-01-121,1151,1471,1101,1115,823,0001,111
2001-01-111,1441,1541,0981,1204,648,0001,120
2001-01-101,1761,1901,1601,1601,743,0001,160
2001-01-091,1951,2021,1821,1962,998,0001,196
2001-01-051,2211,2341,2121,2292,211,0001,229
2001-01-041,2331,2461,2261,2413,460,0001,241

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