8601 (株)大和証券グループ本社の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	737	740	733	740	1,960,000	740
2004-12-29	730	743	728	736	10,119,000	736
2004-12-28	712	727	712	726	4,952,000	726
2004-12-27	723	725	715	716	5,585,000	716
2004-12-24	709	722	708	722	6,594,000	722
2004-12-22	705	706	699	703	3,535,000	703
2004-12-21	694	705	693	698	4,714,000	698
2004-12-20	696	697	688	690	5,861,000	690
2004-12-17	687	699	684	698	5,311,000	698
2004-12-16	686	693	684	688	4,805,000	688
2004-12-15	696	702	695	696	3,055,000	696
2004-12-14	694	697	688	696	3,863,000	696
2004-12-13	699	701	687	690	4,300,000	690
2004-12-10	703	705	695	695	10,174,000	695
2004-12-09	716	718	697	713	5,396,000	713
2004-12-08	704	720	704	720	5,200,000	720
2004-12-07	715	721	710	711	3,062,000	711
2004-12-06	713	722	713	718	4,213,000	718
2004-12-03	720	722	713	717	4,036,000	717
2004-12-02	711	716	709	716	5,420,000	716
2004-12-01	694	704	691	701	6,264,000	701
2004-11-30	697	704	693	704	6,670,000	704
2004-11-29	682	705	674	704	9,954,000	704
2004-11-26	680	686	670	672	3,417,000	672
2004-11-25	684	687	674	680	4,970,000	680
2004-11-24	682	690	681	686	3,753,000	686
2004-11-22	688	689	677	682	6,742,000	682
2004-11-19	705	707	695	700	3,636,000	700
2004-11-18	709	712	699	699	5,580,000	699
2004-11-17	700	709	698	705	6,898,000	705
2004-11-16	710	717	708	709	7,039,000	709
2004-11-15	695	711	694	707	9,972,000	707
2004-11-12	676	686	675	685	6,273,000	685
2004-11-11	677	680	666	666	2,729,000	666
2004-11-10	678	678	666	673	3,765,000	673
2004-11-09	677	682	672	678	2,618,000	678
2004-11-08	682	682	677	679	2,510,000	679
2004-11-05	684	686	674	679	4,141,000	679
2004-11-04	691	692	675	677	8,464,000	677
2004-11-02	652	671	650	671	7,950,000	671
2004-11-01	647	649	640	642	4,219,000	642
2004-10-29	652	657	649	650	4,851,000	650
2004-10-28	660	665	656	665	7,572,000	665
2004-10-27	653	658	640	640	7,693,000	640
2004-10-26	652	654	644	645	6,363,000	645
2004-10-25	650	661	647	654	4,212,000	654
2004-10-22	666	676	664	670	3,481,000	670
2004-10-21	674	677	661	666	4,803,000	666
2004-10-20	674	676	670	672	3,533,000	672
2004-10-19	683	685	679	681	3,982,000	681
2004-10-18	683	684	675	679	3,519,000	679
2004-10-15	680	684	675	683	7,181,000	683
2004-10-14	695	695	683	686	5,192,000	686
2004-10-13	705	713	700	700	3,203,000	700
2004-10-12	712	717	704	705	3,769,000	705
2004-10-08	713	717	710	714	6,422,000	714
2004-10-07	735	735	722	723	3,457,000	723
2004-10-06	719	734	719	734	4,854,000	734
2004-10-05	726	730	724	729	3,974,000	729
2004-10-04	722	732	721	730	6,706,000	730
2004-10-01	693	714	693	714	4,423,000	714
2004-09-30	686	699	685	698	4,856,000	698
2004-09-29	688	692	676	676	3,848,000	676
2004-09-28	678	685	673	682	4,815,000	682
2004-09-27	688	690	676	688	4,939,000	688
2004-09-24	691	697	686	689	7,408,000	689
2004-09-22	718	721	703	711	5,451,000	711
2004-09-21	709	712	704	708	5,659,000	708
2004-09-17	708	712	701	706	5,694,000	706
2004-09-16	705	708	702	704	3,872,000	704
2004-09-15	728	728	713	713	4,178,000	713
2004-09-14	732	737	729	731	3,468,000	731
2004-09-13	726	732	723	732	3,555,000	732
2004-09-10	733	733	707	723	9,350,000	723
2004-09-09	742	745	732	732	5,370,000	732
2004-09-08	742	748	739	740	8,109,000	740
2004-09-07	726	733	725	732	6,013,000	732
2004-09-06	711	724	709	722	4,435,000	722
2004-09-03	718	724	708	709	3,988,000	709
2004-09-02	716	722	713	718	4,427,000	718
2004-09-01	720	721	708	713	6,079,000	713
2004-08-31	718	724	709	710	7,624,000	710
2004-08-30	734	734	722	728	5,287,000	728
2004-08-27	731	737	726	735	5,176,000	735
2004-08-26	739	751	736	738	15,423,000	738
2004-08-25	700	729	695	722	9,881,000	722
2004-08-24	706	711	692	700	6,797,000	700
2004-08-23	712	719	707	707	4,820,000	707
2004-08-20	709	714	701	705	7,418,000	705
2004-08-19	689	711	688	708	8,153,000	708
2004-08-18	688	690	673	676	6,226,000	676
2004-08-17	695	699	689	692	5,880,000	692
2004-08-16	701	703	672	686	8,815,000	686
2004-08-13	710	714	704	707	7,499,000	707
2004-08-12	725	738	719	724	4,559,000	724
2004-08-11	734	745	731	735	5,407,000	735
2004-08-10	718	735	714	726	4,359,000	726
2004-08-09	713	720	707	720	7,331,000	720
2004-08-06	730	737	727	733	4,675,000	733
2004-08-05	739	755	739	748	7,244,000	748
2004-08-04	734	742	718	736	6,977,000	736
2004-08-03	746	752	734	739	4,962,000	739
2004-08-02	739	760	735	746	5,845,000	746
2004-07-30	736	746	731	731	8,982,000	731
2004-07-29	747	747	730	734	5,587,000	734
2004-07-28	752	755	743	750	3,216,000	750
2004-07-27	750	755	738	742	4,467,000	742
2004-07-26	747	751	737	746	4,477,000	746
2004-07-23	770	773	753	762	5,244,000	762
2004-07-22	761	781	761	773	5,071,000	773
2004-07-21	789	792	781	781	6,878,000	781
2004-07-20	779	785	770	780	10,915,000	780
2004-07-16	760	778	744	778	10,269,000	778
2004-07-15	757	763	747	760	13,956,000	760
2004-07-14	784	784	740	743	10,296,000	743
2004-07-13	744	755	736	754	6,318,000	754
2004-07-12	741	758	739	750	9,506,000	750
2004-07-09	714	730	714	725	6,670,000	725
2004-07-08	725	730	715	716	6,361,000	716
2004-07-07	717	732	713	725	8,842,000	725
2004-07-06	741	750	732	737	6,391,000	737
2004-07-05	746	751	741	746	3,826,000	746
2004-07-02	752	755	746	753	6,868,000	753
2004-07-01	791	792	767	770	10,298,000	770
2004-06-30	797	798	779	784	5,566,000	784
2004-06-29	780	799	775	797	7,366,000	797
2004-06-28	783	787	775	784	6,519,000	784
2004-06-25	782	785	771	784	5,660,000	784
2004-06-24	776	784	765	780	12,074,000	780
2004-06-23	795	799	772	776	8,344,000	776
2004-06-22	804	808	794	799	6,908,000	799
2004-06-21	805	821	805	815	7,274,000	815
2004-06-18	820	821	799	799	6,901,000	799
2004-06-17	822	826	818	824	9,069,000	824
2004-06-16	809	822	805	821	9,941,000	821
2004-06-15	799	801	784	792	6,360,000	792
2004-06-14	814	817	796	796	4,069,000	796
2004-06-11	820	824	814	820	16,156,000	820
2004-06-10	793	814	788	813	8,550,000	813
2004-06-09	797	811	788	803	16,928,000	803
2004-06-08	791	793	778	787	8,440,000	787
2004-06-07	738	780	735	777	9,323,000	777
2004-06-04	743	745	721	728	7,359,000	728
2004-06-03	756	761	733	740	8,881,000	740
2004-06-02	777	777	754	755	3,961,000	755
2004-06-01	769	783	766	780	4,083,000	780
2004-05-31	772	775	758	774	3,615,000	774
2004-05-28	769	784	764	772	5,221,000	772
2004-05-27	770	774	756	760	5,628,000	760
2004-05-26	778	781	760	770	5,823,000	770
2004-05-25	774	780	761	763	6,306,000	763
2004-05-24	772	788	771	777	4,529,000	777
2004-05-21	767	780	762	775	5,887,000	775
2004-05-20	769	793	752	761	13,209,000	761
2004-05-19	731	766	731	759	12,389,000	759
2004-05-18	700	728	697	726	7,910,000	726
2004-05-17	718	720	683	693	10,800,000	693
2004-05-14	737	742	713	723	10,190,000	723
2004-05-13	748	749	724	727	7,553,000	727
2004-05-12	743	762	735	757	16,810,000	757
2004-05-11	741	750	715	723	15,183,000	723
2004-05-10	780	782	739	739	13,510,000	739
2004-05-07	800	821	792	800	9,333,000	800
2004-05-06	840	843	808	811	9,034,000	811
2004-04-30	837	838	827	830	9,322,000	830
2004-04-28	862	870	854	865	7,711,000	865
2004-04-27	856	858	841	851	5,576,000	851
2004-04-26	877	877	862	866	3,903,000	866
2004-04-23	860	868	844	868	9,486,000	868
2004-04-22	885	887	849	850	9,529,000	850
2004-04-21	865	884	861	875	8,857,000	875
2004-04-20	839	870	829	863	10,709,000	863
2004-04-19	854	855	818	829	9,618,000	829
2004-04-16	865	878	845	853	9,389,000	853
2004-04-15	900	913	864	866	11,414,000	866
2004-04-14	895	908	891	895	10,900,000	895
2004-04-13	910	925	903	905	14,267,000	905
2004-04-12	875	900	875	899	6,982,000	899
2004-04-09	884	892	869	877	10,208,000	877
2004-04-08	907	912	897	904	14,551,000	904
2004-04-07	906	933	896	917	26,287,000	917
2004-04-06	882	909	870	908	21,235,000	908
2004-04-05	868	875	861	872	9,377,000	872
2004-04-02	865	869	848	858	10,346,000	858
2004-04-01	865	866	849	855	8,278,000	855
2004-03-31	844	856	834	850	6,038,000	850
2004-03-30	870	873	835	847	7,152,000	847
2004-03-29	864	871	850	862	10,513,000	862
2004-03-26	861	867	850	859	8,809,000	859
2004-03-25	850	855	840	850	9,535,000	850
2004-03-24	817	839	807	837	8,925,000	837
2004-03-23	795	822	790	820	9,279,000	820
2004-03-22	807	817	801	810	6,641,000	810
2004-03-19	805	827	803	817	13,795,000	817
2004-03-18	844	850	813	813	12,490,000	813
2004-03-17	829	834	825	833	9,125,000	833
2004-03-16	793	835	792	815	13,688,000	815
2004-03-15	797	803	792	800	8,326,000	800
2004-03-12	782	792	770	777	12,330,000	777
2004-03-11	781	803	780	800	7,642,000	800
2004-03-10	796	807	788	801	9,543,000	801
2004-03-09	787	805	781	805	9,540,000	805
2004-03-08	804	808	794	794	10,725,000	794
2004-03-05	800	808	780	802	16,609,000	802
2004-03-04	779	795	775	791	13,140,000	791
2004-03-03	778	785	769	779	13,207,000	779
2004-03-02	783	784	764	778	15,140,000	778
2004-03-01	750	771	749	764	21,889,000	764
2004-02-27	697	734	696	734	22,599,000	734
2004-02-26	684	692	677	691	7,218,000	691
2004-02-25	683	690	676	680	9,071,000	680
2004-02-24	701	707	689	689	5,517,000	689
2004-02-23	703	716	703	711	4,903,000	711
2004-02-20	704	708	698	702	4,719,000	702
2004-02-19	714	717	689	694	8,059,000	694
2004-02-18	729	730	704	704	8,854,000	704
2004-02-17	708	722	700	722	7,400,000	722
2004-02-16	700	722	699	718	10,861,000	718
2004-02-13	679	696	676	694	9,862,000	694
2004-02-12	682	685	672	674	11,048,000	674
2004-02-10	667	675	653	662	10,392,000	662
2004-02-09	699	701	667	670	10,753,000	670
2004-02-06	685	698	681	689	6,284,000	689
2004-02-05	675	694	672	680	9,090,000	680
2004-02-04	702	705	679	685	8,847,000	685
2004-02-03	718	720	698	706	9,595,000	706
2004-02-02	731	735	720	721	5,300,000	721
2004-01-30	741	750	725	744	7,578,000	744
2004-01-29	754	761	744	751	6,546,000	751
2004-01-28	760	778	757	768	9,678,000	768
2004-01-27	771	780	761	764	10,484,000	764
2004-01-26	760	768	747	756	5,904,000	756
2004-01-23	756	783	755	777	4,423,000	777
2004-01-22	780	781	756	766	7,214,000	766
2004-01-21	771	788	766	774	8,231,000	774
2004-01-20	775	796	760	780	18,281,000	780
2004-01-19	741	775	738	773	20,410,000	773
2004-01-16	715	734	710	729	5,777,000	729
2004-01-15	724	729	706	709	4,212,000	709
2004-01-14	714	730	711	724	4,106,000	724
2004-01-13	736	736	715	718	5,801,000	718
2004-01-09	739	743	729	729	9,335,000	729
2004-01-08	715	734	715	727	6,390,000	727
2004-01-07	716	727	705	713	4,837,000	713
2004-01-06	748	748	717	720	7,204,000	720
2004-01-05	740	743	731	735	5,195,000	735

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8601 (株)大和証券グループ本社 の時系列データ [2004年度]

8601 (株)大和証券グループ本社の時系列データ [2004年度]