8601 (株)大和証券グループ本社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 523 | 529 | 521 | 527 | 1,035,000 | 527 |
| 2002-12-27 | 528 | 534 | 524 | 532 | 2,328,000 | 532 |
| 2002-12-26 | 523 | 533 | 520 | 530 | 2,392,000 | 530 |
| 2002-12-25 | 520 | 528 | 518 | 520 | 2,453,000 | 520 |
| 2002-12-24 | 517 | 528 | 513 | 523 | 3,238,000 | 523 |
| 2002-12-20 | 518 | 520 | 505 | 515 | 5,489,000 | 515 |
| 2002-12-19 | 498 | 518 | 496 | 517 | 6,667,000 | 517 |
| 2002-12-18 | 502 | 506 | 491 | 493 | 5,536,000 | 493 |
| 2002-12-17 | 511 | 520 | 507 | 510 | 5,992,000 | 510 |
| 2002-12-16 | 500 | 508 | 490 | 496 | 5,951,000 | 496 |
| 2002-12-13 | 508 | 515 | 500 | 500 | 6,547,000 | 500 |
| 2002-12-12 | 520 | 526 | 515 | 522 | 2,874,000 | 522 |
| 2002-12-11 | 535 | 538 | 514 | 514 | 3,489,000 | 514 |
| 2002-12-10 | 505 | 529 | 502 | 529 | 5,348,000 | 529 |
| 2002-12-09 | 521 | 530 | 519 | 519 | 3,461,000 | 519 |
| 2002-12-06 | 519 | 526 | 516 | 519 | 4,573,000 | 519 |
| 2002-12-05 | 531 | 547 | 525 | 526 | 8,445,000 | 526 |
| 2002-12-04 | 530 | 539 | 513 | 521 | 5,622,000 | 521 |
| 2002-12-03 | 558 | 561 | 547 | 550 | 2,720,000 | 550 |
| 2002-12-02 | 562 | 563 | 546 | 558 | 4,174,000 | 558 |
| 2002-11-29 | 548 | 565 | 543 | 561 | 9,914,000 | 561 |
| 2002-11-28 | 540 | 545 | 532 | 545 | 8,124,000 | 545 |
| 2002-11-27 | 501 | 523 | 499 | 515 | 10,264,000 | 515 |
| 2002-11-26 | 511 | 525 | 500 | 500 | 5,640,000 | 500 |
| 2002-11-25 | 512 | 527 | 506 | 520 | 5,549,000 | 520 |
| 2002-11-22 | 520 | 520 | 484 | 511 | 11,083,000 | 511 |
| 2002-11-21 | 470 | 502 | 467 | 501 | 13,501,000 | 501 |
| 2002-11-20 | 425 | 474 | 420 | 453 | 7,917,000 | 453 |
| 2002-11-19 | 420 | 432 | 411 | 424 | 6,939,000 | 424 |
| 2002-11-18 | 450 | 462 | 422 | 425 | 12,126,000 | 425 |
| 2002-11-15 | 476 | 477 | 462 | 473 | 4,643,000 | 473 |
| 2002-11-14 | 481 | 490 | 458 | 461 | 5,750,000 | 461 |
| 2002-11-13 | 491 | 499 | 484 | 484 | 6,971,000 | 484 |
| 2002-11-12 | 487 | 496 | 481 | 486 | 8,439,000 | 486 |
| 2002-11-11 | 524 | 525 | 497 | 502 | 8,742,000 | 502 |
| 2002-11-08 | 553 | 558 | 524 | 527 | 10,225,000 | 527 |
| 2002-11-07 | 572 | 575 | 558 | 573 | 3,582,000 | 573 |
| 2002-11-06 | 590 | 604 | 576 | 582 | 8,395,000 | 582 |
| 2002-11-05 | 577 | 588 | 573 | 580 | 4,229,000 | 580 |
| 2002-11-01 | 569 | 571 | 552 | 562 | 3,845,000 | 562 |
| 2002-10-31 | 584 | 585 | 565 | 572 | 7,129,000 | 572 |
| 2002-10-30 | 565 | 587 | 565 | 574 | 7,086,000 | 574 |
| 2002-10-29 | 547 | 579 | 546 | 576 | 11,783,000 | 576 |
| 2002-10-28 | 535 | 546 | 529 | 546 | 9,120,000 | 546 |
| 2002-10-25 | 529 | 535 | 524 | 525 | 7,169,000 | 525 |
| 2002-10-24 | 547 | 547 | 530 | 532 | 5,292,000 | 532 |
| 2002-10-23 | 539 | 550 | 532 | 541 | 7,829,000 | 541 |
| 2002-10-22 | 589 | 590 | 558 | 559 | 4,590,000 | 559 |
| 2002-10-21 | 600 | 600 | 580 | 585 | 3,240,000 | 585 |
| 2002-10-18 | 592 | 604 | 586 | 604 | 4,884,000 | 604 |
| 2002-10-17 | 578 | 593 | 576 | 579 | 3,598,000 | 579 |
| 2002-10-16 | 595 | 596 | 574 | 577 | 5,151,000 | 577 |
| 2002-10-15 | 586 | 591 | 575 | 584 | 6,742,000 | 584 |
| 2002-10-11 | 580 | 583 | 565 | 572 | 6,773,000 | 572 |
| 2002-10-10 | 540 | 564 | 527 | 560 | 7,578,000 | 560 |
| 2002-10-09 | 567 | 569 | 550 | 555 | 4,445,000 | 555 |
| 2002-10-08 | 563 | 576 | 555 | 568 | 6,827,000 | 568 |
| 2002-10-07 | 592 | 595 | 573 | 573 | 6,263,000 | 573 |
| 2002-10-04 | 600 | 615 | 597 | 603 | 6,628,000 | 603 |
| 2002-10-03 | 614 | 636 | 607 | 610 | 7,506,000 | 610 |
| 2002-10-02 | 655 | 658 | 623 | 624 | 4,610,000 | 624 |
| 2002-10-01 | 642 | 649 | 635 | 636 | 4,279,000 | 636 |
| 2002-09-30 | 663 | 685 | 658 | 672 | 6,480,000 | 672 |
| 2002-09-27 | 656 | 684 | 656 | 683 | 11,595,000 | 683 |
| 2002-09-26 | 636 | 645 | 633 | 635 | 3,742,000 | 635 |
| 2002-09-25 | 608 | 633 | 601 | 616 | 4,341,000 | 616 |
| 2002-09-24 | 625 | 625 | 613 | 620 | 8,159,000 | 620 |
| 2002-09-20 | 640 | 666 | 640 | 643 | 6,797,000 | 643 |
| 2002-09-19 | 680 | 696 | 659 | 659 | 17,781,000 | 659 |
| 2002-09-18 | 599 | 627 | 598 | 620 | 3,980,000 | 620 |
| 2002-09-17 | 615 | 626 | 610 | 619 | 5,337,000 | 619 |
| 2002-09-13 | 610 | 617 | 602 | 605 | 15,694,000 | 605 |
| 2002-09-12 | 592 | 610 | 584 | 610 | 4,694,000 | 610 |
| 2002-09-11 | 594 | 598 | 585 | 593 | 5,594,000 | 593 |
| 2002-09-10 | 601 | 610 | 595 | 597 | 5,606,000 | 597 |
| 2002-09-09 | 596 | 610 | 595 | 596 | 8,182,000 | 596 |
| 2002-09-06 | 552 | 576 | 547 | 576 | 8,045,000 | 576 |
| 2002-09-05 | 576 | 583 | 567 | 582 | 5,236,000 | 582 |
| 2002-09-04 | 554 | 563 | 546 | 556 | 8,576,000 | 556 |
| 2002-09-03 | 591 | 596 | 570 | 570 | 6,389,000 | 570 |
| 2002-09-02 | 608 | 609 | 596 | 597 | 3,700,000 | 597 |
| 2002-08-30 | 614 | 622 | 604 | 616 | 3,573,000 | 616 |
| 2002-08-29 | 618 | 622 | 599 | 604 | 5,044,000 | 604 |
| 2002-08-28 | 636 | 638 | 620 | 628 | 4,719,000 | 628 |
| 2002-08-27 | 645 | 652 | 630 | 630 | 4,542,000 | 630 |
| 2002-08-26 | 629 | 654 | 627 | 652 | 7,857,000 | 652 |
| 2002-08-23 | 638 | 647 | 631 | 641 | 9,619,000 | 641 |
| 2002-08-22 | 594 | 622 | 590 | 617 | 8,492,000 | 617 |
| 2002-08-21 | 580 | 598 | 577 | 590 | 4,700,000 | 590 |
| 2002-08-20 | 603 | 605 | 583 | 587 | 6,851,000 | 587 |
| 2002-08-19 | 610 | 610 | 583 | 593 | 6,128,000 | 593 |
| 2002-08-16 | 616 | 621 | 604 | 607 | 4,412,000 | 607 |
| 2002-08-15 | 628 | 633 | 610 | 611 | 3,060,000 | 611 |
| 2002-08-14 | 600 | 615 | 598 | 609 | 2,669,000 | 609 |
| 2002-08-13 | 598 | 610 | 590 | 610 | 4,751,000 | 610 |
| 2002-08-12 | 626 | 630 | 605 | 608 | 4,537,000 | 608 |
| 2002-08-09 | 616 | 636 | 609 | 636 | 7,174,000 | 636 |
| 2002-08-08 | 629 | 629 | 601 | 608 | 5,861,000 | 608 |
| 2002-08-07 | 610 | 622 | 605 | 619 | 7,530,000 | 619 |
| 2002-08-06 | 605 | 608 | 573 | 580 | 7,029,000 | 580 |
| 2002-08-05 | 615 | 630 | 608 | 613 | 3,988,000 | 613 |
| 2002-08-02 | 621 | 631 | 616 | 626 | 6,105,000 | 626 |
| 2002-08-01 | 643 | 644 | 625 | 635 | 5,295,000 | 635 |
| 2002-07-31 | 653 | 656 | 642 | 643 | 8,058,000 | 643 |
| 2002-07-30 | 654 | 666 | 641 | 650 | 11,693,000 | 650 |
| 2002-07-29 | 654 | 666 | 618 | 618 | 13,895,000 | 618 |
| 2002-07-26 | 693 | 693 | 637 | 647 | 16,797,000 | 647 |
| 2002-07-25 | 747 | 750 | 700 | 703 | 11,728,000 | 703 |
| 2002-07-24 | 755 | 760 | 727 | 727 | 5,112,000 | 727 |
| 2002-07-23 | 746 | 777 | 743 | 767 | 5,500,000 | 767 |
| 2002-07-22 | 740 | 768 | 739 | 761 | 4,875,000 | 761 |
| 2002-07-19 | 780 | 785 | 754 | 760 | 4,678,000 | 760 |
| 2002-07-18 | 773 | 806 | 770 | 800 | 9,060,000 | 800 |
| 2002-07-17 | 746 | 764 | 733 | 763 | 5,443,000 | 763 |
| 2002-07-16 | 760 | 777 | 750 | 752 | 4,405,000 | 752 |
| 2002-07-15 | 780 | 787 | 768 | 771 | 3,461,000 | 771 |
| 2002-07-12 | 800 | 801 | 769 | 793 | 7,109,000 | 793 |
| 2002-07-11 | 795 | 797 | 777 | 785 | 4,499,000 | 785 |
| 2002-07-10 | 830 | 838 | 817 | 817 | 3,366,000 | 817 |
| 2002-07-09 | 825 | 842 | 816 | 840 | 5,415,000 | 840 |
| 2002-07-08 | 840 | 840 | 809 | 809 | 4,606,000 | 809 |
| 2002-07-05 | 815 | 833 | 809 | 825 | 5,520,000 | 825 |
| 2002-07-04 | 825 | 833 | 810 | 818 | 6,803,000 | 818 |
| 2002-07-03 | 778 | 826 | 774 | 815 | 9,697,000 | 815 |
| 2002-07-02 | 760 | 784 | 759 | 783 | 6,331,000 | 783 |
| 2002-07-01 | 784 | 785 | 765 | 774 | 3,734,000 | 774 |
| 2002-06-28 | 751 | 780 | 745 | 777 | 7,245,000 | 777 |
| 2002-06-27 | 741 | 748 | 731 | 731 | 4,224,000 | 731 |
| 2002-06-26 | 732 | 732 | 710 | 715 | 7,832,000 | 715 |
| 2002-06-25 | 763 | 783 | 755 | 762 | 8,191,000 | 762 |
| 2002-06-24 | 712 | 767 | 712 | 763 | 7,440,000 | 763 |
| 2002-06-21 | 749 | 749 | 724 | 732 | 7,395,000 | 732 |
| 2002-06-20 | 752 | 775 | 734 | 769 | 11,622,000 | 769 |
| 2002-06-19 | 805 | 808 | 758 | 762 | 6,795,000 | 762 |
| 2002-06-18 | 815 | 837 | 814 | 824 | 7,432,000 | 824 |
| 2002-06-17 | 807 | 811 | 781 | 785 | 8,174,000 | 785 |
| 2002-06-14 | 833 | 843 | 814 | 822 | 12,788,000 | 822 |
| 2002-06-13 | 885 | 894 | 850 | 851 | 7,255,000 | 851 |
| 2002-06-12 | 904 | 907 | 883 | 890 | 3,384,000 | 890 |
| 2002-06-11 | 894 | 918 | 894 | 914 | 4,433,000 | 914 |
| 2002-06-10 | 909 | 909 | 878 | 880 | 4,834,000 | 880 |
| 2002-06-07 | 914 | 914 | 902 | 910 | 3,883,000 | 910 |
| 2002-06-06 | 939 | 940 | 923 | 930 | 7,152,000 | 930 |
| 2002-06-05 | 950 | 955 | 920 | 920 | 5,211,000 | 920 |
| 2002-06-04 | 940 | 949 | 929 | 936 | 5,402,000 | 936 |
| 2002-06-03 | 913 | 957 | 913 | 955 | 7,751,000 | 955 |
| 2002-05-31 | 912 | 927 | 908 | 913 | 16,431,000 | 913 |
| 2002-05-30 | 942 | 942 | 913 | 920 | 11,139,000 | 920 |
| 2002-05-29 | 931 | 957 | 920 | 948 | 6,961,000 | 948 |
| 2002-05-28 | 970 | 973 | 947 | 951 | 5,649,000 | 951 |
| 2002-05-27 | 980 | 998 | 976 | 976 | 7,262,000 | 976 |
| 2002-05-24 | 990 | 1,009 | 963 | 1,004 | 18,214,000 | 1,004 |
| 2002-05-23 | 980 | 993 | 964 | 990 | 15,794,000 | 990 |
| 2002-05-22 | 941 | 975 | 937 | 970 | 9,791,000 | 970 |
| 2002-05-21 | 958 | 967 | 932 | 941 | 10,444,000 | 941 |
| 2002-05-20 | 945 | 991 | 936 | 978 | 17,343,000 | 978 |
| 2002-05-17 | 898 | 932 | 896 | 927 | 13,187,000 | 927 |
| 2002-05-16 | 877 | 881 | 849 | 878 | 6,116,000 | 878 |
| 2002-05-15 | 834 | 868 | 834 | 867 | 6,958,000 | 867 |
| 2002-05-14 | 823 | 832 | 801 | 806 | 4,291,000 | 806 |
| 2002-05-13 | 818 | 819 | 798 | 813 | 5,720,000 | 813 |
| 2002-05-10 | 843 | 848 | 836 | 838 | 3,623,000 | 838 |
| 2002-05-09 | 873 | 883 | 854 | 865 | 4,373,000 | 865 |
| 2002-05-08 | 854 | 866 | 835 | 843 | 5,186,000 | 843 |
| 2002-05-07 | 885 | 889 | 855 | 868 | 4,273,000 | 868 |
| 2002-05-02 | 910 | 911 | 895 | 904 | 3,503,000 | 904 |
| 2002-05-01 | 900 | 915 | 896 | 915 | 5,116,000 | 915 |
| 2002-04-30 | 864 | 891 | 864 | 881 | 3,899,000 | 881 |
| 2002-04-26 | 900 | 900 | 865 | 881 | 3,791,000 | 881 |
| 2002-04-25 | 900 | 902 | 889 | 899 | 3,967,000 | 899 |
| 2002-04-24 | 897 | 903 | 885 | 892 | 4,663,000 | 892 |
| 2002-04-23 | 861 | 897 | 858 | 887 | 5,530,000 | 887 |
| 2002-04-22 | 872 | 879 | 864 | 868 | 2,487,000 | 868 |
| 2002-04-19 | 854 | 879 | 845 | 871 | 4,064,000 | 871 |
| 2002-04-18 | 850 | 862 | 844 | 859 | 3,744,000 | 859 |
| 2002-04-17 | 840 | 860 | 838 | 856 | 7,029,000 | 856 |
| 2002-04-16 | 816 | 831 | 811 | 828 | 3,030,000 | 828 |
| 2002-04-15 | 792 | 820 | 783 | 820 | 2,737,000 | 820 |
| 2002-04-12 | 807 | 812 | 778 | 788 | 3,391,000 | 788 |
| 2002-04-11 | 830 | 837 | 823 | 827 | 2,508,000 | 827 |
| 2002-04-10 | 810 | 829 | 805 | 825 | 3,034,000 | 825 |
| 2002-04-09 | 826 | 830 | 807 | 807 | 4,774,000 | 807 |
| 2002-04-08 | 819 | 831 | 809 | 831 | 4,704,000 | 831 |
| 2002-04-05 | 824 | 829 | 812 | 829 | 3,956,000 | 829 |
| 2002-04-04 | 815 | 829 | 805 | 822 | 4,852,000 | 822 |
| 2002-04-03 | 769 | 822 | 762 | 814 | 3,932,000 | 814 |
| 2002-04-02 | 751 | 790 | 745 | 789 | 2,774,000 | 789 |
| 2002-04-01 | 770 | 775 | 739 | 739 | 2,528,000 | 739 |
| 2002-03-29 | 784 | 793 | 767 | 768 | 2,348,000 | 768 |
| 2002-03-28 | 789 | 791 | 772 | 784 | 3,590,000 | 784 |
| 2002-03-27 | 764 | 793 | 762 | 779 | 4,626,000 | 779 |
| 2002-03-26 | 762 | 790 | 760 | 764 | 4,066,000 | 764 |
| 2002-03-25 | 800 | 805 | 772 | 780 | 3,808,000 | 780 |
| 2002-03-22 | 798 | 819 | 790 | 797 | 4,174,000 | 797 |
| 2002-03-20 | 841 | 842 | 803 | 806 | 3,785,000 | 806 |
| 2002-03-19 | 801 | 832 | 796 | 832 | 4,819,000 | 832 |
| 2002-03-18 | 820 | 828 | 790 | 796 | 5,799,000 | 796 |
| 2002-03-15 | 825 | 839 | 781 | 810 | 12,175,000 | 810 |
| 2002-03-14 | 810 | 829 | 793 | 815 | 10,548,000 | 815 |
| 2002-03-13 | 835 | 847 | 800 | 810 | 13,150,000 | 810 |
| 2002-03-12 | 913 | 915 | 865 | 875 | 6,572,000 | 875 |
| 2002-03-11 | 925 | 947 | 901 | 933 | 8,224,000 | 933 |
| 2002-03-08 | 875 | 909 | 865 | 898 | 12,055,000 | 898 |
| 2002-03-07 | 840 | 859 | 829 | 855 | 9,149,000 | 855 |
| 2002-03-06 | 845 | 853 | 818 | 818 | 7,766,000 | 818 |
| 2002-03-05 | 910 | 938 | 849 | 855 | 12,262,000 | 855 |
| 2002-03-04 | 850 | 890 | 846 | 890 | 7,613,000 | 890 |
| 2002-03-01 | 801 | 820 | 792 | 820 | 5,237,000 | 820 |
| 2002-02-28 | 789 | 835 | 781 | 811 | 14,075,000 | 811 |
| 2002-02-27 | 720 | 760 | 707 | 760 | 5,601,000 | 760 |
| 2002-02-26 | 745 | 745 | 711 | 714 | 6,720,000 | 714 |
| 2002-02-25 | 715 | 743 | 711 | 732 | 8,795,000 | 732 |
| 2002-02-22 | 687 | 700 | 674 | 699 | 6,069,000 | 699 |
| 2002-02-21 | 673 | 700 | 666 | 692 | 9,814,000 | 692 |
| 2002-02-20 | 643 | 675 | 633 | 663 | 6,452,000 | 663 |
| 2002-02-19 | 690 | 692 | 637 | 653 | 12,495,000 | 653 |
| 2002-02-18 | 688 | 705 | 682 | 694 | 6,584,000 | 694 |
| 2002-02-15 | 671 | 689 | 660 | 682 | 11,368,000 | 682 |
| 2002-02-14 | 659 | 678 | 647 | 650 | 6,156,000 | 650 |
| 2002-02-13 | 655 | 665 | 646 | 655 | 6,976,000 | 655 |
| 2002-02-12 | 655 | 676 | 651 | 660 | 10,002,000 | 660 |
| 2002-02-08 | 598 | 640 | 596 | 630 | 17,886,000 | 630 |
| 2002-02-07 | 547 | 594 | 540 | 578 | 10,439,000 | 578 |
| 2002-02-06 | 537 | 544 | 523 | 527 | 7,291,000 | 527 |
| 2002-02-05 | 528 | 539 | 512 | 527 | 10,000,000 | 527 |
| 2002-02-04 | 590 | 590 | 545 | 548 | 6,655,000 | 548 |
| 2002-02-01 | 617 | 617 | 580 | 585 | 4,879,000 | 585 |
| 2002-01-31 | 595 | 627 | 590 | 627 | 1,958,000 | 627 |
| 2002-01-30 | 584 | 597 | 579 | 597 | 4,902,000 | 597 |
| 2002-01-29 | 621 | 622 | 603 | 604 | 2,981,000 | 604 |
| 2002-01-28 | 622 | 634 | 608 | 626 | 3,712,000 | 626 |
| 2002-01-25 | 605 | 620 | 588 | 612 | 5,822,000 | 612 |
| 2002-01-24 | 600 | 606 | 587 | 595 | 4,262,000 | 595 |
| 2002-01-23 | 616 | 625 | 600 | 600 | 3,512,000 | 600 |
| 2002-01-22 | 642 | 646 | 620 | 623 | 5,435,000 | 623 |
| 2002-01-21 | 640 | 653 | 633 | 642 | 8,088,000 | 642 |
| 2002-01-18 | 610 | 632 | 610 | 630 | 10,705,000 | 630 |
| 2002-01-17 | 600 | 605 | 587 | 599 | 7,307,000 | 599 |
| 2002-01-16 | 602 | 615 | 602 | 610 | 8,272,000 | 610 |
| 2002-01-15 | 619 | 625 | 616 | 619 | 4,930,000 | 619 |
| 2002-01-11 | 656 | 668 | 633 | 635 | 5,304,000 | 635 |
| 2002-01-10 | 690 | 693 | 665 | 676 | 4,105,000 | 676 |
| 2002-01-09 | 695 | 705 | 695 | 705 | 2,471,000 | 705 |
| 2002-01-08 | 735 | 738 | 706 | 722 | 3,022,000 | 722 |
| 2002-01-07 | 725 | 745 | 725 | 745 | 3,299,000 | 745 |
| 2002-01-04 | 712 | 721 | 711 | 715 | 2,321,000 | 715 |
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
