8601 (株)大和証券グループ本社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,364 | 1,370 | 1,329 | 1,337 | 5,371,000 | 1,337 |
| 2005-12-29 | 1,370 | 1,377 | 1,345 | 1,351 | 11,674,000 | 1,351 |
| 2005-12-28 | 1,339 | 1,372 | 1,330 | 1,370 | 7,584,000 | 1,370 |
| 2005-12-27 | 1,341 | 1,351 | 1,332 | 1,344 | 13,145,000 | 1,344 |
| 2005-12-26 | 1,316 | 1,379 | 1,315 | 1,375 | 14,469,000 | 1,375 |
| 2005-12-22 | 1,318 | 1,318 | 1,280 | 1,309 | 10,509,000 | 1,309 |
| 2005-12-21 | 1,297 | 1,303 | 1,287 | 1,300 | 16,346,000 | 1,300 |
| 2005-12-20 | 1,230 | 1,274 | 1,226 | 1,270 | 8,299,000 | 1,270 |
| 2005-12-19 | 1,234 | 1,239 | 1,215 | 1,233 | 6,025,000 | 1,233 |
| 2005-12-16 | 1,232 | 1,267 | 1,223 | 1,239 | 8,815,000 | 1,239 |
| 2005-12-15 | 1,251 | 1,283 | 1,222 | 1,229 | 15,141,000 | 1,229 |
| 2005-12-14 | 1,299 | 1,308 | 1,273 | 1,288 | 12,297,000 | 1,288 |
| 2005-12-13 | 1,285 | 1,295 | 1,271 | 1,291 | 9,318,000 | 1,291 |
| 2005-12-12 | 1,283 | 1,300 | 1,280 | 1,300 | 11,758,000 | 1,300 |
| 2005-12-09 | 1,222 | 1,263 | 1,221 | 1,263 | 18,510,000 | 1,263 |
| 2005-12-08 | 1,261 | 1,268 | 1,202 | 1,221 | 17,345,000 | 1,221 |
| 2005-12-07 | 1,290 | 1,296 | 1,260 | 1,262 | 11,875,000 | 1,262 |
| 2005-12-06 | 1,279 | 1,298 | 1,256 | 1,271 | 17,585,000 | 1,271 |
| 2005-12-05 | 1,242 | 1,286 | 1,234 | 1,276 | 18,102,000 | 1,276 |
| 2005-12-02 | 1,200 | 1,247 | 1,193 | 1,240 | 20,664,000 | 1,240 |
| 2005-12-01 | 1,160 | 1,183 | 1,144 | 1,180 | 11,507,000 | 1,180 |
| 2005-11-30 | 1,189 | 1,194 | 1,169 | 1,169 | 7,260,000 | 1,169 |
| 2005-11-29 | 1,195 | 1,206 | 1,175 | 1,178 | 12,144,000 | 1,178 |
| 2005-11-28 | 1,197 | 1,216 | 1,188 | 1,215 | 14,016,000 | 1,215 |
| 2005-11-25 | 1,121 | 1,185 | 1,119 | 1,177 | 13,638,000 | 1,177 |
| 2005-11-24 | 1,154 | 1,165 | 1,118 | 1,119 | 7,000,000 | 1,119 |
| 2005-11-22 | 1,133 | 1,152 | 1,130 | 1,140 | 11,956,000 | 1,140 |
| 2005-11-21 | 1,172 | 1,173 | 1,121 | 1,134 | 11,481,000 | 1,134 |
| 2005-11-18 | 1,157 | 1,188 | 1,154 | 1,165 | 19,784,000 | 1,165 |
| 2005-11-17 | 1,089 | 1,158 | 1,083 | 1,151 | 23,457,000 | 1,151 |
| 2005-11-16 | 1,055 | 1,087 | 1,034 | 1,084 | 16,632,000 | 1,084 |
| 2005-11-15 | 1,040 | 1,067 | 1,035 | 1,061 | 11,475,000 | 1,061 |
| 2005-11-14 | 1,086 | 1,088 | 1,045 | 1,049 | 19,349,000 | 1,049 |
| 2005-11-11 | 1,023 | 1,071 | 1,020 | 1,064 | 25,566,000 | 1,064 |
| 2005-11-10 | 1,000 | 1,017 | 971 | 993 | 12,880,000 | 993 |
| 2005-11-09 | 1,027 | 1,029 | 1,003 | 1,015 | 11,615,000 | 1,015 |
| 2005-11-08 | 1,043 | 1,044 | 1,035 | 1,037 | 10,077,000 | 1,037 |
| 2005-11-07 | 1,029 | 1,033 | 1,010 | 1,028 | 13,054,000 | 1,028 |
| 2005-11-04 | 1,005 | 1,019 | 1,001 | 1,015 | 18,162,000 | 1,015 |
| 2005-11-02 | 978 | 994 | 958 | 965 | 18,412,000 | 965 |
| 2005-11-01 | 959 | 978 | 951 | 973 | 10,175,000 | 973 |
| 2005-10-31 | 949 | 949 | 933 | 949 | 12,968,000 | 949 |
| 2005-10-28 | 920 | 925 | 892 | 925 | 11,687,000 | 925 |
| 2005-10-27 | 911 | 930 | 910 | 927 | 12,660,000 | 927 |
| 2005-10-26 | 889 | 908 | 886 | 908 | 14,572,000 | 908 |
| 2005-10-25 | 879 | 889 | 877 | 889 | 12,999,000 | 889 |
| 2005-10-24 | 865 | 875 | 858 | 866 | 8,882,000 | 866 |
| 2005-10-21 | 830 | 866 | 818 | 855 | 15,561,000 | 855 |
| 2005-10-20 | 835 | 839 | 827 | 830 | 6,627,000 | 830 |
| 2005-10-19 | 838 | 838 | 815 | 828 | 10,893,000 | 828 |
| 2005-10-18 | 841 | 852 | 841 | 847 | 4,035,000 | 847 |
| 2005-10-17 | 858 | 859 | 844 | 845 | 4,947,000 | 845 |
| 2005-10-14 | 872 | 872 | 838 | 852 | 11,807,000 | 852 |
| 2005-10-13 | 860 | 868 | 851 | 862 | 10,487,000 | 862 |
| 2005-10-12 | 866 | 879 | 861 | 870 | 11,975,000 | 870 |
| 2005-10-11 | 826 | 857 | 825 | 856 | 8,641,000 | 856 |
| 2005-10-07 | 810 | 834 | 810 | 821 | 11,077,000 | 821 |
| 2005-10-06 | 818 | 826 | 816 | 820 | 9,816,000 | 820 |
| 2005-10-05 | 862 | 866 | 845 | 848 | 8,130,000 | 848 |
| 2005-10-04 | 880 | 881 | 860 | 865 | 7,354,000 | 865 |
| 2005-10-03 | 888 | 889 | 860 | 870 | 7,049,000 | 870 |
| 2005-09-30 | 894 | 899 | 881 | 887 | 10,165,000 | 887 |
| 2005-09-29 | 891 | 904 | 880 | 893 | 13,842,000 | 893 |
| 2005-09-28 | 857 | 883 | 851 | 883 | 12,975,000 | 883 |
| 2005-09-27 | 848 | 871 | 844 | 855 | 16,559,000 | 855 |
| 2005-09-26 | 829 | 843 | 827 | 841 | 11,414,000 | 841 |
| 2005-09-22 | 819 | 821 | 809 | 821 | 14,149,000 | 821 |
| 2005-09-21 | 838 | 846 | 832 | 839 | 13,464,000 | 839 |
| 2005-09-20 | 813 | 831 | 809 | 828 | 11,324,000 | 828 |
| 2005-09-16 | 792 | 808 | 787 | 803 | 11,452,000 | 803 |
| 2005-09-15 | 785 | 795 | 781 | 792 | 9,698,000 | 792 |
| 2005-09-14 | 777 | 783 | 776 | 781 | 7,245,000 | 781 |
| 2005-09-13 | 765 | 791 | 761 | 785 | 17,485,000 | 785 |
| 2005-09-12 | 755 | 763 | 753 | 761 | 10,901,000 | 761 |
| 2005-09-09 | 737 | 738 | 727 | 735 | 11,933,000 | 735 |
| 2005-09-08 | 732 | 735 | 725 | 735 | 4,754,000 | 735 |
| 2005-09-07 | 741 | 746 | 732 | 733 | 4,828,000 | 733 |
| 2005-09-06 | 741 | 749 | 733 | 738 | 5,481,000 | 738 |
| 2005-09-05 | 745 | 746 | 739 | 739 | 4,008,000 | 739 |
| 2005-09-02 | 760 | 760 | 741 | 743 | 6,991,000 | 743 |
| 2005-09-01 | 762 | 765 | 751 | 756 | 7,840,000 | 756 |
| 2005-08-31 | 746 | 749 | 742 | 749 | 5,768,000 | 749 |
| 2005-08-30 | 737 | 749 | 737 | 749 | 11,035,000 | 749 |
| 2005-08-29 | 729 | 730 | 717 | 727 | 6,434,000 | 727 |
| 2005-08-26 | 741 | 742 | 732 | 736 | 2,801,000 | 736 |
| 2005-08-25 | 746 | 748 | 733 | 733 | 8,614,000 | 733 |
| 2005-08-24 | 735 | 749 | 734 | 747 | 10,353,000 | 747 |
| 2005-08-23 | 737 | 748 | 735 | 744 | 10,626,000 | 744 |
| 2005-08-22 | 720 | 743 | 717 | 738 | 12,820,000 | 738 |
| 2005-08-19 | 718 | 720 | 709 | 713 | 5,760,000 | 713 |
| 2005-08-18 | 725 | 732 | 718 | 718 | 3,392,000 | 718 |
| 2005-08-17 | 719 | 736 | 714 | 725 | 7,301,000 | 725 |
| 2005-08-16 | 732 | 733 | 715 | 720 | 6,170,000 | 720 |
| 2005-08-15 | 722 | 731 | 720 | 731 | 7,445,000 | 731 |
| 2005-08-12 | 723 | 726 | 717 | 723 | 9,122,000 | 723 |
| 2005-08-11 | 724 | 731 | 718 | 722 | 14,995,000 | 722 |
| 2005-08-10 | 675 | 712 | 674 | 711 | 17,741,000 | 711 |
| 2005-08-09 | 666 | 674 | 662 | 667 | 5,187,000 | 667 |
| 2005-08-08 | 663 | 669 | 657 | 666 | 5,899,000 | 666 |
| 2005-08-05 | 676 | 678 | 668 | 672 | 7,195,000 | 672 |
| 2005-08-04 | 667 | 680 | 666 | 677 | 13,134,000 | 677 |
| 2005-08-03 | 651 | 664 | 650 | 663 | 9,806,000 | 663 |
| 2005-08-02 | 652 | 655 | 646 | 649 | 4,355,000 | 649 |
| 2005-08-01 | 659 | 660 | 651 | 652 | 4,757,000 | 652 |
| 2005-07-29 | 660 | 661 | 657 | 660 | 2,956,000 | 660 |
| 2005-07-28 | 660 | 660 | 654 | 656 | 3,661,000 | 656 |
| 2005-07-27 | 655 | 658 | 654 | 654 | 3,124,000 | 654 |
| 2005-07-26 | 652 | 655 | 650 | 650 | 4,423,000 | 650 |
| 2005-07-25 | 662 | 665 | 654 | 655 | 5,987,000 | 655 |
| 2005-07-22 | 667 | 668 | 660 | 666 | 5,436,000 | 666 |
| 2005-07-21 | 673 | 674 | 668 | 668 | 4,916,000 | 668 |
| 2005-07-20 | 670 | 679 | 669 | 673 | 4,828,000 | 673 |
| 2005-07-19 | 665 | 670 | 664 | 668 | 4,486,000 | 668 |
| 2005-07-15 | 678 | 679 | 672 | 672 | 2,747,000 | 672 |
| 2005-07-14 | 673 | 679 | 671 | 675 | 5,714,000 | 675 |
| 2005-07-13 | 667 | 669 | 665 | 667 | 2,075,000 | 667 |
| 2005-07-12 | 676 | 676 | 666 | 666 | 4,778,000 | 666 |
| 2005-07-11 | 670 | 671 | 667 | 670 | 3,116,000 | 670 |
| 2005-07-08 | 664 | 671 | 662 | 663 | 5,909,000 | 663 |
| 2005-07-07 | 671 | 672 | 665 | 668 | 4,886,000 | 668 |
| 2005-07-06 | 675 | 680 | 670 | 673 | 5,431,000 | 673 |
| 2005-07-05 | 677 | 678 | 670 | 672 | 6,422,000 | 672 |
| 2005-07-04 | 684 | 684 | 680 | 682 | 3,705,000 | 682 |
| 2005-07-01 | 687 | 688 | 682 | 685 | 8,986,000 | 685 |
| 2005-06-30 | 687 | 691 | 686 | 686 | 3,717,000 | 686 |
| 2005-06-29 | 692 | 698 | 691 | 693 | 6,481,000 | 693 |
| 2005-06-28 | 682 | 693 | 681 | 688 | 4,170,000 | 688 |
| 2005-06-27 | 689 | 691 | 683 | 685 | 3,098,000 | 685 |
| 2005-06-24 | 690 | 698 | 690 | 694 | 3,820,000 | 694 |
| 2005-06-23 | 695 | 700 | 693 | 700 | 4,129,000 | 700 |
| 2005-06-22 | 688 | 695 | 683 | 693 | 4,661,000 | 693 |
| 2005-06-21 | 689 | 696 | 688 | 691 | 4,030,000 | 691 |
| 2005-06-20 | 690 | 692 | 687 | 688 | 3,691,000 | 688 |
| 2005-06-17 | 689 | 693 | 687 | 693 | 4,710,000 | 693 |
| 2005-06-16 | 683 | 691 | 681 | 686 | 7,306,000 | 686 |
| 2005-06-15 | 678 | 685 | 675 | 681 | 5,212,000 | 681 |
| 2005-06-14 | 679 | 680 | 674 | 675 | 1,740,000 | 675 |
| 2005-06-13 | 674 | 681 | 674 | 678 | 2,667,000 | 678 |
| 2005-06-10 | 675 | 679 | 670 | 677 | 7,992,000 | 677 |
| 2005-06-09 | 672 | 672 | 663 | 666 | 3,675,000 | 666 |
| 2005-06-08 | 673 | 676 | 668 | 671 | 4,865,000 | 671 |
| 2005-06-07 | 674 | 675 | 669 | 673 | 2,682,000 | 673 |
| 2005-06-06 | 678 | 678 | 670 | 673 | 3,475,000 | 673 |
| 2005-06-03 | 675 | 681 | 673 | 679 | 2,850,000 | 679 |
| 2005-06-02 | 682 | 683 | 672 | 673 | 5,017,000 | 673 |
| 2005-06-01 | 680 | 684 | 675 | 680 | 6,072,000 | 680 |
| 2005-05-31 | 681 | 690 | 679 | 690 | 4,833,000 | 690 |
| 2005-05-30 | 672 | 684 | 671 | 681 | 5,062,000 | 681 |
| 2005-05-27 | 662 | 671 | 661 | 670 | 5,091,000 | 670 |
| 2005-05-26 | 665 | 666 | 653 | 656 | 6,187,000 | 656 |
| 2005-05-25 | 670 | 672 | 661 | 668 | 4,781,000 | 668 |
| 2005-05-24 | 672 | 674 | 667 | 667 | 3,569,000 | 667 |
| 2005-05-23 | 665 | 672 | 661 | 672 | 4,399,000 | 672 |
| 2005-05-20 | 671 | 672 | 662 | 665 | 5,759,000 | 665 |
| 2005-05-19 | 660 | 677 | 659 | 670 | 9,747,000 | 670 |
| 2005-05-18 | 642 | 654 | 641 | 648 | 4,172,000 | 648 |
| 2005-05-17 | 662 | 666 | 643 | 645 | 5,354,000 | 645 |
| 2005-05-16 | 658 | 663 | 654 | 656 | 2,665,000 | 656 |
| 2005-05-13 | 664 | 668 | 658 | 658 | 5,922,000 | 658 |
| 2005-05-12 | 670 | 676 | 660 | 660 | 6,444,000 | 660 |
| 2005-05-11 | 673 | 675 | 666 | 673 | 3,921,000 | 673 |
| 2005-05-10 | 683 | 683 | 674 | 675 | 2,650,000 | 675 |
| 2005-05-09 | 678 | 680 | 672 | 679 | 3,794,000 | 679 |
| 2005-05-06 | 677 | 683 | 675 | 678 | 4,405,000 | 678 |
| 2005-05-02 | 666 | 676 | 661 | 673 | 4,385,000 | 673 |
| 2005-04-28 | 660 | 665 | 654 | 665 | 5,126,000 | 665 |
| 2005-04-27 | 658 | 663 | 655 | 659 | 3,961,000 | 659 |
| 2005-04-26 | 670 | 673 | 660 | 663 | 3,598,000 | 663 |
| 2005-04-25 | 666 | 670 | 662 | 666 | 2,889,000 | 666 |
| 2005-04-22 | 671 | 672 | 662 | 665 | 6,272,000 | 665 |
| 2005-04-21 | 655 | 661 | 650 | 659 | 8,766,000 | 659 |
| 2005-04-20 | 685 | 685 | 668 | 669 | 4,976,000 | 669 |
| 2005-04-19 | 672 | 677 | 668 | 675 | 5,170,000 | 675 |
| 2005-04-18 | 670 | 679 | 660 | 663 | 9,291,000 | 663 |
| 2005-04-15 | 699 | 702 | 690 | 690 | 7,164,000 | 690 |
| 2005-04-14 | 695 | 711 | 693 | 709 | 6,047,000 | 709 |
| 2005-04-13 | 705 | 708 | 698 | 699 | 5,407,000 | 699 |
| 2005-04-12 | 708 | 713 | 702 | 702 | 4,317,000 | 702 |
| 2005-04-11 | 718 | 720 | 711 | 711 | 3,975,000 | 711 |
| 2005-04-08 | 716 | 726 | 716 | 725 | 6,870,000 | 725 |
| 2005-04-07 | 716 | 717 | 710 | 712 | 2,826,000 | 712 |
| 2005-04-06 | 714 | 721 | 710 | 713 | 4,068,000 | 713 |
| 2005-04-05 | 709 | 717 | 708 | 711 | 3,765,000 | 711 |
| 2005-04-04 | 710 | 711 | 705 | 705 | 4,260,000 | 705 |
| 2005-04-01 | 707 | 716 | 704 | 715 | 4,955,000 | 715 |
| 2005-03-31 | 706 | 708 | 701 | 706 | 3,882,000 | 706 |
| 2005-03-30 | 701 | 710 | 694 | 698 | 4,808,000 | 698 |
| 2005-03-29 | 725 | 725 | 705 | 708 | 3,642,000 | 708 |
| 2005-03-28 | 718 | 724 | 716 | 718 | 3,392,000 | 718 |
| 2005-03-25 | 728 | 735 | 719 | 720 | 5,381,000 | 720 |
| 2005-03-24 | 729 | 734 | 723 | 724 | 3,415,000 | 724 |
| 2005-03-23 | 737 | 738 | 728 | 729 | 4,933,000 | 729 |
| 2005-03-22 | 745 | 748 | 740 | 740 | 4,700,000 | 740 |
| 2005-03-18 | 732 | 744 | 731 | 744 | 3,795,000 | 744 |
| 2005-03-17 | 726 | 736 | 726 | 730 | 4,283,000 | 730 |
| 2005-03-16 | 731 | 739 | 726 | 733 | 4,690,000 | 733 |
| 2005-03-15 | 742 | 746 | 734 | 734 | 5,556,000 | 734 |
| 2005-03-14 | 749 | 749 | 742 | 742 | 4,520,000 | 742 |
| 2005-03-11 | 740 | 748 | 738 | 742 | 11,522,000 | 742 |
| 2005-03-10 | 736 | 741 | 728 | 728 | 6,698,000 | 728 |
| 2005-03-09 | 721 | 740 | 721 | 740 | 6,843,000 | 740 |
| 2005-03-08 | 728 | 729 | 715 | 723 | 5,464,000 | 723 |
| 2005-03-07 | 731 | 737 | 728 | 732 | 7,022,000 | 732 |
| 2005-03-04 | 719 | 734 | 714 | 732 | 6,522,000 | 732 |
| 2005-03-03 | 721 | 725 | 718 | 719 | 5,057,000 | 719 |
| 2005-03-02 | 712 | 727 | 710 | 718 | 12,305,000 | 718 |
| 2005-03-01 | 713 | 713 | 703 | 708 | 6,138,000 | 708 |
| 2005-02-28 | 715 | 716 | 711 | 713 | 2,611,000 | 713 |
| 2005-02-25 | 702 | 710 | 702 | 706 | 3,716,000 | 706 |
| 2005-02-24 | 700 | 701 | 692 | 699 | 6,549,000 | 699 |
| 2005-02-23 | 702 | 705 | 698 | 699 | 5,241,000 | 699 |
| 2005-02-22 | 709 | 713 | 703 | 707 | 7,488,000 | 707 |
| 2005-02-21 | 721 | 724 | 709 | 713 | 9,368,000 | 713 |
| 2005-02-18 | 709 | 727 | 707 | 727 | 6,577,000 | 727 |
| 2005-02-17 | 713 | 721 | 709 | 710 | 5,344,000 | 710 |
| 2005-02-16 | 719 | 727 | 713 | 717 | 5,764,000 | 717 |
| 2005-02-15 | 730 | 733 | 722 | 723 | 5,497,000 | 723 |
| 2005-02-14 | 749 | 754 | 726 | 734 | 18,337,000 | 734 |
| 2005-02-10 | 733 | 746 | 729 | 740 | 32,147,000 | 740 |
| 2005-02-09 | 684 | 703 | 684 | 703 | 7,779,000 | 703 |
| 2005-02-08 | 687 | 688 | 682 | 682 | 4,967,000 | 682 |
| 2005-02-07 | 686 | 690 | 681 | 688 | 5,054,000 | 688 |
| 2005-02-04 | 687 | 689 | 678 | 685 | 5,678,000 | 685 |
| 2005-02-03 | 694 | 695 | 687 | 694 | 3,677,000 | 694 |
| 2005-02-02 | 693 | 696 | 688 | 691 | 4,220,000 | 691 |
| 2005-02-01 | 698 | 699 | 686 | 689 | 5,250,000 | 689 |
| 2005-01-31 | 693 | 704 | 691 | 702 | 3,681,000 | 702 |
| 2005-01-28 | 699 | 701 | 691 | 695 | 3,634,000 | 695 |
| 2005-01-27 | 704 | 706 | 696 | 698 | 3,794,000 | 698 |
| 2005-01-26 | 694 | 702 | 693 | 702 | 5,641,000 | 702 |
| 2005-01-25 | 691 | 694 | 686 | 686 | 5,205,000 | 686 |
| 2005-01-24 | 690 | 698 | 689 | 698 | 4,004,000 | 698 |
| 2005-01-21 | 694 | 699 | 688 | 692 | 5,877,000 | 692 |
| 2005-01-20 | 700 | 704 | 697 | 700 | 5,032,000 | 700 |
| 2005-01-19 | 716 | 717 | 706 | 707 | 3,819,000 | 707 |
| 2005-01-18 | 719 | 721 | 709 | 713 | 5,505,000 | 713 |
| 2005-01-17 | 721 | 724 | 718 | 722 | 6,194,000 | 722 |
| 2005-01-14 | 717 | 723 | 711 | 718 | 9,973,000 | 718 |
| 2005-01-13 | 738 | 741 | 724 | 732 | 6,126,000 | 732 |
| 2005-01-12 | 736 | 744 | 734 | 737 | 5,737,000 | 737 |
| 2005-01-11 | 730 | 737 | 730 | 735 | 2,351,000 | 735 |
| 2005-01-07 | 736 | 737 | 726 | 726 | 3,253,000 | 726 |
| 2005-01-06 | 721 | 738 | 720 | 736 | 4,848,000 | 736 |
| 2005-01-05 | 732 | 734 | 724 | 725 | 5,686,000 | 725 |
| 2005-01-04 | 741 | 744 | 735 | 742 | 2,745,000 | 742 |
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
