8601 (株)大和証券グループ本社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 719 | 731 | 714 | 729 | 6,881,000 | 729 |
| 2003-12-29 | 690 | 709 | 688 | 702 | 9,171,000 | 702 |
| 2003-12-26 | 677 | 685 | 674 | 685 | 4,225,000 | 685 |
| 2003-12-25 | 667 | 673 | 665 | 671 | 3,398,000 | 671 |
| 2003-12-24 | 671 | 674 | 665 | 665 | 6,076,000 | 665 |
| 2003-12-22 | 658 | 670 | 657 | 662 | 4,767,000 | 662 |
| 2003-12-19 | 665 | 669 | 661 | 663 | 7,243,000 | 663 |
| 2003-12-18 | 650 | 660 | 642 | 645 | 9,343,000 | 645 |
| 2003-12-17 | 684 | 687 | 655 | 660 | 7,406,000 | 660 |
| 2003-12-16 | 675 | 685 | 670 | 682 | 6,141,000 | 682 |
| 2003-12-15 | 700 | 709 | 687 | 705 | 8,135,000 | 705 |
| 2003-12-12 | 672 | 672 | 656 | 670 | 7,805,000 | 670 |
| 2003-12-11 | 650 | 659 | 634 | 652 | 6,850,000 | 652 |
| 2003-12-10 | 654 | 657 | 636 | 644 | 8,098,000 | 644 |
| 2003-12-09 | 686 | 688 | 663 | 670 | 8,982,000 | 670 |
| 2003-12-08 | 699 | 705 | 667 | 680 | 12,209,000 | 680 |
| 2003-12-05 | 731 | 736 | 715 | 719 | 5,825,000 | 719 |
| 2003-12-04 | 717 | 732 | 717 | 729 | 6,564,000 | 729 |
| 2003-12-03 | 728 | 733 | 714 | 714 | 6,320,000 | 714 |
| 2003-12-02 | 729 | 741 | 725 | 733 | 10,522,000 | 733 |
| 2003-12-01 | 675 | 724 | 675 | 720 | 11,563,000 | 720 |
| 2003-11-28 | 724 | 727 | 702 | 705 | 5,718,000 | 705 |
| 2003-11-27 | 715 | 731 | 708 | 722 | 5,206,000 | 722 |
| 2003-11-26 | 704 | 719 | 704 | 714 | 5,252,000 | 714 |
| 2003-11-25 | 707 | 718 | 698 | 702 | 9,096,000 | 702 |
| 2003-11-21 | 667 | 695 | 658 | 680 | 9,149,000 | 680 |
| 2003-11-20 | 665 | 691 | 657 | 686 | 9,465,000 | 686 |
| 2003-11-19 | 650 | 666 | 642 | 649 | 8,714,000 | 649 |
| 2003-11-18 | 648 | 679 | 639 | 670 | 13,040,000 | 670 |
| 2003-11-17 | 684 | 684 | 641 | 644 | 16,364,000 | 644 |
| 2003-11-14 | 721 | 730 | 698 | 702 | 6,460,000 | 702 |
| 2003-11-13 | 724 | 731 | 716 | 726 | 7,102,000 | 726 |
| 2003-11-12 | 719 | 732 | 693 | 704 | 10,984,000 | 704 |
| 2003-11-11 | 711 | 716 | 689 | 716 | 15,521,000 | 716 |
| 2003-11-10 | 774 | 775 | 731 | 731 | 11,899,000 | 731 |
| 2003-11-07 | 770 | 778 | 757 | 770 | 9,264,000 | 770 |
| 2003-11-06 | 779 | 783 | 763 | 763 | 8,001,000 | 763 |
| 2003-11-05 | 790 | 795 | 770 | 789 | 11,160,000 | 789 |
| 2003-11-04 | 820 | 823 | 795 | 801 | 8,064,000 | 801 |
| 2003-10-31 | 808 | 812 | 772 | 804 | 14,612,000 | 804 |
| 2003-10-30 | 814 | 826 | 808 | 813 | 9,261,000 | 813 |
| 2003-10-29 | 855 | 859 | 821 | 839 | 11,717,000 | 839 |
| 2003-10-28 | 819 | 843 | 810 | 835 | 10,005,000 | 835 |
| 2003-10-27 | 808 | 827 | 806 | 809 | 11,072,000 | 809 |
| 2003-10-24 | 807 | 836 | 801 | 818 | 15,003,000 | 818 |
| 2003-10-23 | 825 | 840 | 784 | 785 | 25,925,000 | 785 |
| 2003-10-22 | 903 | 908 | 863 | 865 | 18,609,000 | 865 |
| 2003-10-21 | 965 | 971 | 904 | 913 | 20,529,000 | 913 |
| 2003-10-20 | 934 | 995 | 928 | 955 | 46,977,000 | 955 |
| 2003-10-17 | 882 | 904 | 876 | 904 | 25,480,000 | 904 |
| 2003-10-16 | 825 | 867 | 823 | 866 | 21,452,000 | 866 |
| 2003-10-15 | 838 | 839 | 820 | 829 | 15,367,000 | 829 |
| 2003-10-14 | 844 | 845 | 824 | 828 | 19,256,000 | 828 |
| 2003-10-10 | 799 | 823 | 798 | 822 | 15,807,000 | 822 |
| 2003-10-09 | 801 | 802 | 795 | 796 | 9,068,000 | 796 |
| 2003-10-08 | 805 | 807 | 792 | 795 | 15,702,000 | 795 |
| 2003-10-07 | 794 | 805 | 789 | 805 | 9,901,000 | 805 |
| 2003-10-06 | 815 | 817 | 780 | 785 | 10,718,000 | 785 |
| 2003-10-03 | 808 | 809 | 783 | 795 | 8,374,000 | 795 |
| 2003-10-02 | 790 | 809 | 781 | 801 | 16,699,000 | 801 |
| 2003-10-01 | 755 | 763 | 743 | 752 | 10,776,000 | 752 |
| 2003-09-30 | 779 | 782 | 755 | 755 | 12,290,000 | 755 |
| 2003-09-29 | 800 | 803 | 778 | 779 | 5,130,000 | 779 |
| 2003-09-26 | 760 | 797 | 760 | 793 | 6,826,000 | 793 |
| 2003-09-25 | 760 | 775 | 755 | 767 | 5,994,000 | 767 |
| 2003-09-24 | 794 | 797 | 758 | 780 | 10,002,000 | 780 |
| 2003-09-22 | 799 | 807 | 775 | 775 | 9,715,000 | 775 |
| 2003-09-19 | 842 | 847 | 811 | 823 | 12,618,000 | 823 |
| 2003-09-18 | 828 | 834 | 812 | 828 | 9,652,000 | 828 |
| 2003-09-17 | 845 | 849 | 828 | 828 | 15,698,000 | 828 |
| 2003-09-16 | 810 | 830 | 810 | 825 | 9,478,000 | 825 |
| 2003-09-12 | 812 | 812 | 790 | 806 | 8,763,000 | 806 |
| 2003-09-11 | 794 | 808 | 787 | 792 | 8,585,000 | 792 |
| 2003-09-10 | 828 | 833 | 814 | 824 | 12,876,000 | 824 |
| 2003-09-09 | 810 | 830 | 807 | 828 | 10,238,000 | 828 |
| 2003-09-08 | 781 | 802 | 777 | 793 | 7,246,000 | 793 |
| 2003-09-05 | 817 | 820 | 795 | 801 | 5,991,000 | 801 |
| 2003-09-04 | 825 | 826 | 802 | 807 | 8,339,000 | 807 |
| 2003-09-03 | 842 | 843 | 810 | 824 | 13,318,000 | 824 |
| 2003-09-02 | 811 | 832 | 801 | 829 | 16,492,000 | 829 |
| 2003-09-01 | 773 | 815 | 760 | 815 | 11,139,000 | 815 |
| 2003-08-29 | 770 | 774 | 748 | 753 | 6,370,000 | 753 |
| 2003-08-28 | 762 | 777 | 757 | 760 | 6,319,000 | 760 |
| 2003-08-27 | 790 | 797 | 761 | 761 | 9,499,000 | 761 |
| 2003-08-26 | 758 | 792 | 749 | 790 | 7,962,000 | 790 |
| 2003-08-25 | 790 | 799 | 764 | 766 | 8,256,000 | 766 |
| 2003-08-22 | 820 | 821 | 800 | 810 | 10,470,000 | 810 |
| 2003-08-21 | 788 | 811 | 780 | 811 | 12,105,000 | 811 |
| 2003-08-20 | 784 | 793 | 769 | 786 | 8,382,000 | 786 |
| 2003-08-19 | 770 | 785 | 763 | 783 | 11,145,000 | 783 |
| 2003-08-18 | 745 | 755 | 736 | 755 | 8,727,000 | 755 |
| 2003-08-15 | 745 | 757 | 737 | 739 | 9,773,000 | 739 |
| 2003-08-14 | 715 | 737 | 708 | 737 | 12,871,000 | 737 |
| 2003-08-13 | 709 | 727 | 703 | 725 | 6,827,000 | 725 |
| 2003-08-12 | 683 | 699 | 679 | 695 | 6,233,000 | 695 |
| 2003-08-11 | 660 | 684 | 657 | 678 | 4,942,000 | 678 |
| 2003-08-08 | 650 | 663 | 645 | 650 | 5,853,000 | 650 |
| 2003-08-07 | 656 | 667 | 641 | 648 | 6,842,000 | 648 |
| 2003-08-06 | 647 | 661 | 642 | 646 | 8,904,000 | 646 |
| 2003-08-05 | 664 | 670 | 644 | 651 | 9,599,000 | 651 |
| 2003-08-04 | 680 | 686 | 671 | 672 | 5,428,000 | 672 |
| 2003-08-01 | 711 | 712 | 689 | 697 | 4,636,000 | 697 |
| 2003-07-31 | 702 | 703 | 680 | 698 | 5,519,000 | 698 |
| 2003-07-30 | 713 | 717 | 700 | 700 | 5,111,000 | 700 |
| 2003-07-29 | 733 | 735 | 720 | 720 | 6,030,000 | 720 |
| 2003-07-28 | 729 | 734 | 719 | 727 | 6,757,000 | 727 |
| 2003-07-25 | 717 | 718 | 698 | 709 | 6,845,000 | 709 |
| 2003-07-24 | 705 | 727 | 704 | 718 | 12,602,000 | 718 |
| 2003-07-23 | 697 | 702 | 687 | 698 | 7,949,000 | 698 |
| 2003-07-22 | 681 | 688 | 667 | 677 | 5,727,000 | 677 |
| 2003-07-18 | 680 | 697 | 675 | 684 | 8,904,000 | 684 |
| 2003-07-17 | 705 | 707 | 689 | 690 | 9,680,000 | 690 |
| 2003-07-16 | 740 | 744 | 705 | 725 | 8,743,000 | 725 |
| 2003-07-15 | 729 | 752 | 728 | 735 | 9,695,000 | 735 |
| 2003-07-14 | 712 | 719 | 698 | 708 | 8,657,000 | 708 |
| 2003-07-11 | 720 | 721 | 700 | 703 | 9,086,000 | 703 |
| 2003-07-10 | 750 | 764 | 732 | 740 | 9,202,000 | 740 |
| 2003-07-09 | 778 | 779 | 744 | 770 | 7,493,000 | 770 |
| 2003-07-08 | 803 | 804 | 771 | 780 | 12,713,000 | 780 |
| 2003-07-07 | 740 | 783 | 739 | 773 | 15,001,000 | 773 |
| 2003-07-04 | 720 | 744 | 714 | 730 | 14,834,000 | 730 |
| 2003-07-03 | 820 | 833 | 738 | 746 | 18,904,000 | 746 |
| 2003-07-02 | 740 | 775 | 740 | 770 | 17,444,000 | 770 |
| 2003-07-01 | 693 | 722 | 686 | 717 | 11,454,000 | 717 |
| 2003-06-30 | 680 | 704 | 677 | 690 | 9,748,000 | 690 |
| 2003-06-27 | 665 | 680 | 661 | 679 | 7,990,000 | 679 |
| 2003-06-26 | 630 | 644 | 624 | 644 | 7,122,000 | 644 |
| 2003-06-25 | 641 | 650 | 632 | 634 | 8,872,000 | 634 |
| 2003-06-24 | 664 | 670 | 637 | 641 | 8,731,000 | 641 |
| 2003-06-23 | 666 | 698 | 666 | 684 | 10,956,000 | 684 |
| 2003-06-20 | 656 | 666 | 651 | 660 | 8,895,000 | 660 |
| 2003-06-19 | 670 | 681 | 650 | 676 | 15,264,000 | 676 |
| 2003-06-18 | 650 | 667 | 650 | 661 | 13,771,000 | 661 |
| 2003-06-17 | 642 | 648 | 635 | 642 | 11,646,000 | 642 |
| 2003-06-16 | 610 | 616 | 597 | 601 | 5,402,000 | 601 |
| 2003-06-13 | 633 | 647 | 625 | 628 | 14,987,000 | 628 |
| 2003-06-12 | 621 | 631 | 614 | 623 | 11,798,000 | 623 |
| 2003-06-11 | 615 | 621 | 601 | 603 | 8,302,000 | 603 |
| 2003-06-10 | 591 | 606 | 590 | 602 | 6,053,000 | 602 |
| 2003-06-09 | 598 | 623 | 589 | 615 | 7,211,000 | 615 |
| 2003-06-06 | 587 | 604 | 581 | 600 | 7,962,000 | 600 |
| 2003-06-05 | 578 | 589 | 577 | 589 | 8,776,000 | 589 |
| 2003-06-04 | 565 | 572 | 560 | 563 | 4,652,000 | 563 |
| 2003-06-03 | 552 | 566 | 542 | 559 | 5,542,000 | 559 |
| 2003-06-02 | 540 | 564 | 539 | 560 | 9,198,000 | 560 |
| 2003-05-30 | 522 | 529 | 520 | 527 | 4,505,000 | 527 |
| 2003-05-29 | 520 | 527 | 516 | 523 | 5,195,000 | 523 |
| 2003-05-28 | 524 | 525 | 510 | 510 | 3,840,000 | 510 |
| 2003-05-27 | 508 | 517 | 504 | 504 | 2,908,000 | 504 |
| 2003-05-26 | 517 | 524 | 517 | 520 | 4,062,000 | 520 |
| 2003-05-23 | 498 | 514 | 496 | 514 | 5,801,000 | 514 |
| 2003-05-22 | 486 | 497 | 484 | 492 | 3,066,000 | 492 |
| 2003-05-21 | 490 | 491 | 482 | 482 | 3,931,000 | 482 |
| 2003-05-20 | 483 | 500 | 478 | 491 | 4,821,000 | 491 |
| 2003-05-19 | 489 | 493 | 478 | 484 | 4,477,000 | 484 |
| 2003-05-16 | 496 | 505 | 490 | 496 | 3,819,000 | 496 |
| 2003-05-15 | 516 | 516 | 493 | 494 | 7,048,000 | 494 |
| 2003-05-14 | 520 | 529 | 517 | 523 | 2,699,000 | 523 |
| 2003-05-13 | 522 | 534 | 521 | 523 | 6,388,000 | 523 |
| 2003-05-12 | 512 | 518 | 509 | 516 | 5,122,000 | 516 |
| 2003-05-09 | 502 | 507 | 495 | 502 | 7,332,000 | 502 |
| 2003-05-08 | 510 | 515 | 505 | 507 | 4,245,000 | 507 |
| 2003-05-07 | 524 | 525 | 510 | 515 | 7,294,000 | 515 |
| 2003-05-06 | 499 | 518 | 497 | 518 | 13,518,000 | 518 |
| 2003-05-02 | 469 | 485 | 461 | 485 | 6,319,000 | 485 |
| 2003-05-01 | 470 | 478 | 464 | 464 | 7,027,000 | 464 |
| 2003-04-30 | 449 | 471 | 447 | 469 | 10,987,000 | 469 |
| 2003-04-28 | 438 | 447 | 432 | 434 | 3,131,000 | 434 |
| 2003-04-25 | 445 | 448 | 440 | 442 | 4,263,000 | 442 |
| 2003-04-24 | 452 | 459 | 446 | 446 | 7,677,000 | 446 |
| 2003-04-23 | 448 | 456 | 442 | 442 | 6,057,000 | 442 |
| 2003-04-22 | 455 | 455 | 439 | 443 | 5,610,000 | 443 |
| 2003-04-21 | 450 | 460 | 448 | 460 | 3,156,000 | 460 |
| 2003-04-18 | 449 | 455 | 446 | 448 | 2,779,000 | 448 |
| 2003-04-17 | 435 | 442 | 433 | 441 | 6,099,000 | 441 |
| 2003-04-16 | 457 | 461 | 447 | 447 | 6,445,000 | 447 |
| 2003-04-15 | 446 | 454 | 444 | 447 | 6,251,000 | 447 |
| 2003-04-14 | 453 | 459 | 432 | 441 | 6,440,000 | 441 |
| 2003-04-11 | 466 | 473 | 455 | 456 | 4,392,000 | 456 |
| 2003-04-10 | 477 | 479 | 459 | 466 | 5,333,000 | 466 |
| 2003-04-09 | 484 | 492 | 480 | 482 | 3,530,000 | 482 |
| 2003-04-08 | 490 | 494 | 481 | 493 | 4,633,000 | 493 |
| 2003-04-07 | 491 | 504 | 482 | 503 | 4,446,000 | 503 |
| 2003-04-04 | 476 | 490 | 476 | 486 | 5,002,000 | 486 |
| 2003-04-03 | 495 | 498 | 478 | 478 | 5,801,000 | 478 |
| 2003-04-02 | 481 | 488 | 466 | 487 | 6,776,000 | 487 |
| 2003-04-01 | 490 | 495 | 465 | 471 | 12,953,000 | 471 |
| 2003-03-31 | 510 | 515 | 485 | 487 | 6,795,000 | 487 |
| 2003-03-28 | 535 | 536 | 516 | 519 | 4,005,000 | 519 |
| 2003-03-27 | 526 | 541 | 526 | 532 | 5,733,000 | 532 |
| 2003-03-26 | 535 | 542 | 529 | 529 | 4,639,000 | 529 |
| 2003-03-25 | 522 | 548 | 521 | 532 | 6,561,000 | 532 |
| 2003-03-24 | 560 | 565 | 547 | 552 | 8,733,000 | 552 |
| 2003-03-20 | 536 | 557 | 531 | 546 | 11,393,000 | 546 |
| 2003-03-19 | 518 | 530 | 505 | 526 | 8,439,000 | 526 |
| 2003-03-18 | 531 | 533 | 516 | 517 | 11,035,000 | 517 |
| 2003-03-17 | 523 | 524 | 495 | 497 | 7,228,000 | 497 |
| 2003-03-14 | 536 | 546 | 527 | 527 | 10,752,000 | 527 |
| 2003-03-13 | 536 | 540 | 521 | 529 | 6,486,000 | 529 |
| 2003-03-12 | 520 | 538 | 515 | 533 | 9,772,000 | 533 |
| 2003-03-11 | 507 | 526 | 502 | 509 | 11,621,000 | 509 |
| 2003-03-10 | 535 | 536 | 511 | 517 | 14,685,000 | 517 |
| 2003-03-07 | 566 | 574 | 557 | 560 | 6,010,000 | 560 |
| 2003-03-06 | 583 | 594 | 583 | 584 | 5,620,000 | 584 |
| 2003-03-05 | 578 | 586 | 578 | 583 | 3,465,000 | 583 |
| 2003-03-04 | 587 | 595 | 584 | 588 | 4,366,000 | 588 |
| 2003-03-03 | 572 | 586 | 566 | 586 | 3,615,000 | 586 |
| 2003-02-28 | 579 | 585 | 571 | 571 | 3,907,000 | 571 |
| 2003-02-27 | 572 | 580 | 567 | 571 | 8,267,000 | 571 |
| 2003-02-26 | 581 | 593 | 570 | 570 | 5,930,000 | 570 |
| 2003-02-25 | 606 | 607 | 580 | 582 | 7,327,000 | 582 |
| 2003-02-24 | 609 | 616 | 606 | 616 | 3,864,000 | 616 |
| 2003-02-21 | 609 | 614 | 601 | 609 | 7,449,000 | 609 |
| 2003-02-20 | 615 | 620 | 610 | 619 | 4,976,000 | 619 |
| 2003-02-19 | 650 | 653 | 615 | 624 | 8,457,000 | 624 |
| 2003-02-18 | 643 | 655 | 638 | 654 | 11,124,000 | 654 |
| 2003-02-17 | 638 | 643 | 635 | 642 | 8,685,000 | 642 |
| 2003-02-14 | 625 | 630 | 613 | 618 | 8,751,000 | 618 |
| 2003-02-13 | 629 | 640 | 621 | 625 | 9,940,000 | 625 |
| 2003-02-12 | 618 | 633 | 616 | 629 | 10,299,000 | 629 |
| 2003-02-10 | 595 | 611 | 593 | 608 | 4,498,000 | 608 |
| 2003-02-07 | 596 | 605 | 589 | 594 | 2,996,000 | 594 |
| 2003-02-06 | 604 | 618 | 597 | 599 | 4,010,000 | 599 |
| 2003-02-05 | 588 | 615 | 583 | 605 | 6,626,000 | 605 |
| 2003-02-04 | 599 | 610 | 595 | 598 | 9,272,000 | 598 |
| 2003-02-03 | 558 | 589 | 558 | 589 | 3,667,000 | 589 |
| 2003-01-31 | 555 | 573 | 549 | 568 | 5,105,000 | 568 |
| 2003-01-30 | 559 | 567 | 554 | 557 | 2,924,000 | 557 |
| 2003-01-29 | 575 | 582 | 552 | 554 | 5,028,000 | 554 |
| 2003-01-28 | 589 | 595 | 570 | 571 | 6,673,000 | 571 |
| 2003-01-27 | 606 | 615 | 602 | 604 | 8,799,000 | 604 |
| 2003-01-24 | 600 | 618 | 599 | 615 | 6,767,000 | 615 |
| 2003-01-23 | 595 | 599 | 581 | 594 | 6,437,000 | 594 |
| 2003-01-22 | 595 | 609 | 591 | 600 | 19,258,000 | 600 |
| 2003-01-21 | 570 | 587 | 570 | 579 | 7,666,000 | 579 |
| 2003-01-20 | 567 | 583 | 562 | 575 | 9,023,000 | 575 |
| 2003-01-17 | 551 | 575 | 546 | 571 | 8,777,000 | 571 |
| 2003-01-16 | 540 | 551 | 533 | 546 | 7,349,000 | 546 |
| 2003-01-15 | 519 | 535 | 512 | 535 | 3,545,000 | 535 |
| 2003-01-14 | 512 | 523 | 511 | 515 | 2,942,000 | 515 |
| 2003-01-10 | 517 | 523 | 509 | 521 | 4,061,000 | 521 |
| 2003-01-09 | 508 | 516 | 505 | 509 | 3,804,000 | 509 |
| 2003-01-08 | 530 | 534 | 516 | 518 | 2,979,000 | 518 |
| 2003-01-07 | 550 | 553 | 534 | 536 | 4,299,000 | 536 |
| 2003-01-06 | 547 | 547 | 535 | 540 | 2,544,000 | 540 |
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
