8601 (株)大和証券グループ本社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 527 | 532 | 522 | 526 | 2,710,000 | 526 |
| 2008-12-29 | 526 | 532 | 518 | 532 | 3,669,000 | 532 |
| 2008-12-26 | 532 | 540 | 524 | 536 | 3,094,000 | 536 |
| 2008-12-25 | 530 | 534 | 519 | 526 | 2,820,000 | 526 |
| 2008-12-24 | 524 | 538 | 518 | 526 | 7,759,000 | 526 |
| 2008-12-22 | 500 | 535 | 500 | 526 | 9,321,000 | 526 |
| 2008-12-19 | 483 | 525 | 481 | 510 | 17,678,000 | 510 |
| 2008-12-18 | 457 | 484 | 452 | 473 | 11,349,000 | 473 |
| 2008-12-17 | 482 | 483 | 445 | 456 | 9,141,000 | 456 |
| 2008-12-16 | 485 | 492 | 465 | 468 | 9,373,000 | 468 |
| 2008-12-15 | 475 | 498 | 474 | 495 | 7,344,000 | 495 |
| 2008-12-12 | 481 | 488 | 457 | 470 | 13,607,000 | 470 |
| 2008-12-11 | 489 | 507 | 477 | 506 | 11,509,000 | 506 |
| 2008-12-10 | 484 | 489 | 462 | 484 | 14,631,000 | 484 |
| 2008-12-09 | 479 | 501 | 477 | 494 | 13,438,000 | 494 |
| 2008-12-08 | 456 | 469 | 442 | 464 | 12,751,000 | 464 |
| 2008-12-05 | 443 | 471 | 426 | 461 | 24,162,000 | 461 |
| 2008-12-04 | 463 | 466 | 428 | 428 | 9,058,000 | 428 |
| 2008-12-03 | 466 | 471 | 452 | 458 | 7,338,000 | 458 |
| 2008-12-02 | 467 | 480 | 453 | 458 | 10,537,000 | 458 |
| 2008-12-01 | 493 | 501 | 482 | 497 | 6,948,000 | 497 |
| 2008-11-28 | 481 | 496 | 474 | 489 | 6,988,000 | 489 |
| 2008-11-27 | 461 | 483 | 460 | 473 | 7,498,000 | 473 |
| 2008-11-26 | 453 | 460 | 443 | 445 | 7,936,000 | 445 |
| 2008-11-25 | 454 | 468 | 441 | 468 | 13,385,000 | 468 |
| 2008-11-21 | 372 | 432 | 368 | 429 | 19,775,000 | 429 |
| 2008-11-20 | 430 | 430 | 387 | 397 | 11,966,000 | 397 |
| 2008-11-19 | 453 | 456 | 430 | 440 | 8,450,000 | 440 |
| 2008-11-18 | 471 | 472 | 449 | 452 | 14,296,000 | 452 |
| 2008-11-17 | 498 | 511 | 474 | 486 | 9,862,000 | 486 |
| 2008-11-14 | 546 | 549 | 497 | 506 | 10,871,000 | 506 |
| 2008-11-13 | 524 | 532 | 505 | 518 | 8,533,000 | 518 |
| 2008-11-12 | 575 | 580 | 555 | 564 | 8,414,000 | 564 |
| 2008-11-11 | 576 | 601 | 572 | 591 | 9,747,000 | 591 |
| 2008-11-10 | 588 | 589 | 570 | 579 | 8,895,000 | 579 |
| 2008-11-07 | 530 | 560 | 530 | 549 | 12,867,000 | 549 |
| 2008-11-06 | 600 | 603 | 570 | 580 | 7,335,000 | 580 |
| 2008-11-05 | 622 | 651 | 599 | 650 | 11,886,000 | 650 |
| 2008-11-04 | 599 | 603 | 572 | 587 | 8,924,000 | 587 |
| 2008-10-31 | 550 | 598 | 536 | 539 | 12,680,000 | 539 |
| 2008-10-30 | 486 | 551 | 486 | 551 | 12,184,000 | 551 |
| 2008-10-29 | 526 | 528 | 444 | 471 | 21,382,000 | 471 |
| 2008-10-28 | 515 | 526 | 475 | 485 | 16,402,000 | 485 |
| 2008-10-27 | 562 | 602 | 503 | 515 | 11,505,000 | 515 |
| 2008-10-24 | 630 | 633 | 573 | 582 | 8,783,000 | 582 |
| 2008-10-23 | 640 | 669 | 626 | 662 | 9,559,000 | 662 |
| 2008-10-22 | 709 | 714 | 672 | 678 | 8,858,000 | 678 |
| 2008-10-21 | 725 | 741 | 714 | 739 | 10,236,000 | 739 |
| 2008-10-20 | 700 | 717 | 693 | 708 | 9,629,000 | 708 |
| 2008-10-17 | 685 | 692 | 662 | 680 | 9,823,000 | 680 |
| 2008-10-16 | 663 | 693 | 655 | 662 | 13,829,000 | 662 |
| 2008-10-15 | 694 | 743 | 688 | 723 | 11,465,000 | 723 |
| 2008-10-14 | 685 | 715 | 685 | 715 | 8,063,000 | 715 |
| 2008-10-10 | 588 | 648 | 583 | 615 | 16,995,000 | 615 |
| 2008-10-09 | 618 | 666 | 605 | 648 | 16,211,000 | 648 |
| 2008-10-08 | 629 | 646 | 616 | 628 | 13,710,000 | 628 |
| 2008-10-07 | 637 | 684 | 622 | 669 | 10,293,000 | 669 |
| 2008-10-06 | 726 | 726 | 678 | 686 | 8,665,000 | 686 |
| 2008-10-03 | 732 | 754 | 720 | 736 | 8,271,000 | 736 |
| 2008-10-02 | 769 | 776 | 725 | 732 | 9,862,000 | 732 |
| 2008-10-01 | 763 | 769 | 753 | 763 | 9,844,000 | 763 |
| 2008-09-30 | 703 | 757 | 700 | 738 | 9,549,000 | 738 |
| 2008-09-29 | 775 | 794 | 770 | 770 | 7,380,000 | 770 |
| 2008-09-26 | 800 | 809 | 765 | 785 | 6,482,000 | 785 |
| 2008-09-25 | 794 | 812 | 783 | 801 | 8,456,000 | 801 |
| 2008-09-24 | 785 | 810 | 769 | 805 | 9,988,000 | 805 |
| 2008-09-22 | 809 | 817 | 802 | 804 | 11,360,000 | 804 |
| 2008-09-19 | 730 | 765 | 719 | 759 | 11,904,000 | 759 |
| 2008-09-18 | 693 | 700 | 671 | 681 | 13,763,000 | 681 |
| 2008-09-17 | 769 | 786 | 730 | 733 | 12,284,000 | 733 |
| 2008-09-16 | 731 | 756 | 723 | 746 | 12,260,000 | 746 |
| 2008-09-12 | 811 | 819 | 783 | 811 | 14,150,000 | 811 |
| 2008-09-11 | 815 | 824 | 797 | 801 | 6,642,000 | 801 |
| 2008-09-10 | 797 | 840 | 793 | 827 | 7,658,000 | 827 |
| 2008-09-09 | 825 | 828 | 808 | 817 | 7,215,000 | 817 |
| 2008-09-08 | 820 | 855 | 815 | 845 | 10,785,000 | 845 |
| 2008-09-05 | 769 | 781 | 768 | 773 | 6,406,000 | 773 |
| 2008-09-04 | 825 | 829 | 795 | 799 | 7,811,000 | 799 |
| 2008-09-03 | 839 | 839 | 815 | 824 | 6,357,000 | 824 |
| 2008-09-02 | 838 | 867 | 826 | 828 | 7,176,000 | 828 |
| 2008-09-01 | 833 | 840 | 824 | 828 | 3,341,000 | 828 |
| 2008-08-29 | 847 | 853 | 837 | 853 | 5,400,000 | 853 |
| 2008-08-28 | 818 | 825 | 811 | 817 | 4,344,000 | 817 |
| 2008-08-27 | 830 | 837 | 812 | 818 | 5,778,000 | 818 |
| 2008-08-26 | 830 | 844 | 824 | 836 | 3,639,000 | 836 |
| 2008-08-25 | 848 | 858 | 845 | 847 | 4,928,000 | 847 |
| 2008-08-22 | 835 | 840 | 824 | 828 | 4,418,000 | 828 |
| 2008-08-21 | 865 | 866 | 836 | 842 | 6,666,000 | 842 |
| 2008-08-20 | 864 | 871 | 854 | 863 | 4,602,000 | 863 |
| 2008-08-19 | 891 | 891 | 864 | 870 | 5,052,000 | 870 |
| 2008-08-18 | 870 | 901 | 863 | 892 | 4,610,000 | 892 |
| 2008-08-15 | 871 | 880 | 868 | 875 | 3,663,000 | 875 |
| 2008-08-14 | 868 | 881 | 860 | 863 | 5,750,000 | 863 |
| 2008-08-13 | 902 | 905 | 876 | 878 | 10,184,000 | 878 |
| 2008-08-12 | 917 | 945 | 903 | 922 | 10,170,000 | 922 |
| 2008-08-11 | 911 | 920 | 898 | 915 | 9,153,000 | 915 |
| 2008-08-08 | 900 | 923 | 888 | 909 | 7,255,000 | 909 |
| 2008-08-07 | 937 | 937 | 900 | 911 | 7,157,000 | 911 |
| 2008-08-06 | 914 | 953 | 911 | 927 | 11,643,000 | 927 |
| 2008-08-05 | 889 | 896 | 870 | 876 | 6,677,000 | 876 |
| 2008-08-04 | 892 | 905 | 883 | 886 | 5,488,000 | 886 |
| 2008-08-01 | 930 | 930 | 890 | 898 | 9,283,000 | 898 |
| 2008-07-31 | 967 | 967 | 923 | 946 | 10,362,000 | 946 |
| 2008-07-30 | 978 | 983 | 966 | 966 | 5,650,000 | 966 |
| 2008-07-29 | 954 | 957 | 931 | 956 | 5,423,000 | 956 |
| 2008-07-28 | 987 | 1,001 | 976 | 976 | 4,808,000 | 976 |
| 2008-07-25 | 1,000 | 1,000 | 970 | 983 | 6,630,000 | 983 |
| 2008-07-24 | 1,010 | 1,021 | 988 | 1,021 | 8,985,000 | 1,021 |
| 2008-07-23 | 975 | 999 | 969 | 990 | 10,625,000 | 990 |
| 2008-07-22 | 945 | 955 | 922 | 955 | 5,723,000 | 955 |
| 2008-07-18 | 942 | 952 | 916 | 918 | 6,807,000 | 918 |
| 2008-07-17 | 918 | 935 | 914 | 922 | 8,943,000 | 922 |
| 2008-07-16 | 875 | 894 | 870 | 878 | 8,130,000 | 878 |
| 2008-07-15 | 898 | 900 | 869 | 871 | 6,643,000 | 871 |
| 2008-07-14 | 903 | 937 | 903 | 914 | 7,307,000 | 914 |
| 2008-07-11 | 915 | 927 | 890 | 913 | 10,352,000 | 913 |
| 2008-07-10 | 919 | 928 | 911 | 923 | 9,181,000 | 923 |
| 2008-07-09 | 947 | 955 | 928 | 931 | 6,807,000 | 931 |
| 2008-07-08 | 945 | 950 | 910 | 917 | 9,408,000 | 917 |
| 2008-07-07 | 932 | 963 | 916 | 962 | 8,882,000 | 962 |
| 2008-07-04 | 950 | 955 | 924 | 942 | 4,506,000 | 942 |
| 2008-07-03 | 929 | 959 | 910 | 954 | 10,530,000 | 954 |
| 2008-07-02 | 980 | 984 | 936 | 949 | 7,863,000 | 949 |
| 2008-07-01 | 974 | 989 | 968 | 973 | 7,450,000 | 973 |
| 2008-06-30 | 1,010 | 1,013 | 966 | 976 | 14,527,000 | 976 |
| 2008-06-27 | 1,008 | 1,017 | 996 | 1,007 | 7,485,000 | 1,007 |
| 2008-06-26 | 1,034 | 1,069 | 1,024 | 1,048 | 8,065,000 | 1,048 |
| 2008-06-25 | 1,043 | 1,046 | 1,013 | 1,041 | 6,000,000 | 1,041 |
| 2008-06-24 | 1,022 | 1,049 | 1,019 | 1,044 | 6,262,000 | 1,044 |
| 2008-06-23 | 1,026 | 1,040 | 1,021 | 1,026 | 6,157,000 | 1,026 |
| 2008-06-20 | 1,063 | 1,064 | 1,036 | 1,040 | 5,409,000 | 1,040 |
| 2008-06-19 | 1,070 | 1,079 | 1,043 | 1,054 | 7,661,000 | 1,054 |
| 2008-06-18 | 1,095 | 1,105 | 1,091 | 1,099 | 4,781,000 | 1,099 |
| 2008-06-17 | 1,092 | 1,115 | 1,085 | 1,104 | 4,803,000 | 1,104 |
| 2008-06-16 | 1,099 | 1,117 | 1,079 | 1,107 | 5,280,000 | 1,107 |
| 2008-06-13 | 1,057 | 1,090 | 1,046 | 1,081 | 12,703,000 | 1,081 |
| 2008-06-12 | 1,051 | 1,061 | 1,042 | 1,057 | 6,396,000 | 1,057 |
| 2008-06-11 | 1,095 | 1,108 | 1,068 | 1,087 | 7,424,000 | 1,087 |
| 2008-06-10 | 1,133 | 1,136 | 1,088 | 1,098 | 8,152,000 | 1,098 |
| 2008-06-09 | 1,125 | 1,132 | 1,110 | 1,121 | 8,764,000 | 1,121 |
| 2008-06-06 | 1,185 | 1,187 | 1,157 | 1,157 | 11,727,000 | 1,157 |
| 2008-06-05 | 1,125 | 1,132 | 1,104 | 1,130 | 8,056,000 | 1,130 |
| 2008-06-04 | 1,129 | 1,132 | 1,111 | 1,123 | 7,551,000 | 1,123 |
| 2008-06-03 | 1,109 | 1,141 | 1,096 | 1,129 | 16,238,000 | 1,129 |
| 2008-06-02 | 1,079 | 1,120 | 1,066 | 1,117 | 16,510,000 | 1,117 |
| 2008-05-30 | 1,059 | 1,073 | 1,055 | 1,056 | 9,697,000 | 1,056 |
| 2008-05-29 | 1,009 | 1,037 | 1,008 | 1,030 | 8,597,000 | 1,030 |
| 2008-05-28 | 1,006 | 1,012 | 978 | 989 | 7,595,000 | 989 |
| 2008-05-27 | 990 | 1,009 | 990 | 1,004 | 6,143,000 | 1,004 |
| 2008-05-26 | 990 | 1,003 | 981 | 984 | 6,503,000 | 984 |
| 2008-05-23 | 1,011 | 1,035 | 1,004 | 1,024 | 9,285,000 | 1,024 |
| 2008-05-22 | 978 | 1,024 | 967 | 1,023 | 7,852,000 | 1,023 |
| 2008-05-21 | 1,006 | 1,015 | 988 | 998 | 8,860,000 | 998 |
| 2008-05-20 | 1,055 | 1,058 | 1,027 | 1,035 | 5,840,000 | 1,035 |
| 2008-05-19 | 1,060 | 1,068 | 1,045 | 1,059 | 5,764,000 | 1,059 |
| 2008-05-16 | 1,092 | 1,095 | 1,053 | 1,059 | 8,285,000 | 1,059 |
| 2008-05-15 | 1,048 | 1,072 | 1,032 | 1,052 | 10,117,000 | 1,052 |
| 2008-05-14 | 1,034 | 1,036 | 1,005 | 1,034 | 8,574,000 | 1,034 |
| 2008-05-13 | 1,036 | 1,052 | 1,023 | 1,047 | 7,907,000 | 1,047 |
| 2008-05-12 | 995 | 1,026 | 994 | 1,020 | 9,957,000 | 1,020 |
| 2008-05-09 | 1,070 | 1,077 | 1,031 | 1,035 | 8,603,000 | 1,035 |
| 2008-05-08 | 1,080 | 1,085 | 1,062 | 1,069 | 9,490,000 | 1,069 |
| 2008-05-07 | 1,100 | 1,112 | 1,088 | 1,100 | 15,494,000 | 1,100 |
| 2008-05-02 | 1,061 | 1,066 | 1,039 | 1,049 | 8,475,000 | 1,049 |
| 2008-05-01 | 1,045 | 1,065 | 1,017 | 1,030 | 19,400,000 | 1,030 |
| 2008-04-30 | 990 | 1,055 | 990 | 1,031 | 19,017,000 | 1,031 |
| 2008-04-28 | 960 | 998 | 955 | 980 | 11,048,000 | 980 |
| 2008-04-25 | 914 | 951 | 912 | 940 | 8,728,000 | 940 |
| 2008-04-24 | 920 | 921 | 899 | 906 | 7,439,000 | 906 |
| 2008-04-23 | 877 | 914 | 875 | 900 | 6,116,000 | 900 |
| 2008-04-22 | 904 | 908 | 889 | 897 | 6,021,000 | 897 |
| 2008-04-21 | 929 | 938 | 925 | 928 | 9,397,000 | 928 |
| 2008-04-18 | 892 | 898 | 860 | 889 | 7,843,000 | 889 |
| 2008-04-17 | 898 | 899 | 880 | 882 | 7,149,000 | 882 |
| 2008-04-16 | 861 | 887 | 859 | 868 | 11,939,000 | 868 |
| 2008-04-15 | 834 | 864 | 829 | 851 | 17,851,000 | 851 |
| 2008-04-14 | 840 | 843 | 832 | 843 | 11,925,000 | 843 |
| 2008-04-11 | 847 | 875 | 846 | 865 | 14,773,000 | 865 |
| 2008-04-10 | 846 | 856 | 827 | 837 | 10,757,000 | 837 |
| 2008-04-09 | 872 | 880 | 832 | 856 | 15,223,000 | 856 |
| 2008-04-08 | 911 | 911 | 872 | 882 | 11,230,000 | 882 |
| 2008-04-07 | 896 | 919 | 882 | 914 | 12,330,000 | 914 |
| 2008-04-04 | 932 | 939 | 917 | 926 | 8,722,000 | 926 |
| 2008-04-03 | 922 | 945 | 913 | 942 | 10,733,000 | 942 |
| 2008-04-02 | 893 | 928 | 888 | 919 | 14,528,000 | 919 |
| 2008-04-01 | 866 | 873 | 838 | 843 | 13,176,000 | 843 |
| 2008-03-31 | 892 | 903 | 858 | 864 | 10,399,000 | 864 |
| 2008-03-28 | 885 | 920 | 864 | 900 | 8,116,000 | 900 |
| 2008-03-27 | 922 | 922 | 894 | 906 | 4,733,000 | 906 |
| 2008-03-26 | 906 | 936 | 905 | 921 | 11,137,000 | 921 |
| 2008-03-25 | 941 | 949 | 918 | 932 | 9,818,000 | 932 |
| 2008-03-24 | 908 | 932 | 906 | 920 | 4,805,000 | 920 |
| 2008-03-21 | 900 | 918 | 887 | 914 | 6,347,000 | 914 |
| 2008-03-19 | 878 | 900 | 872 | 899 | 10,079,000 | 899 |
| 2008-03-18 | 836 | 852 | 820 | 838 | 9,770,000 | 838 |
| 2008-03-17 | 850 | 855 | 836 | 846 | 9,843,000 | 846 |
| 2008-03-14 | 902 | 905 | 854 | 872 | 11,008,000 | 872 |
| 2008-03-13 | 915 | 922 | 872 | 888 | 7,346,000 | 888 |
| 2008-03-12 | 960 | 977 | 932 | 935 | 9,126,000 | 935 |
| 2008-03-11 | 890 | 913 | 880 | 910 | 9,909,000 | 910 |
| 2008-03-10 | 909 | 919 | 890 | 897 | 11,903,000 | 897 |
| 2008-03-07 | 920 | 934 | 905 | 908 | 7,793,000 | 908 |
| 2008-03-06 | 935 | 965 | 933 | 946 | 6,580,000 | 946 |
| 2008-03-05 | 935 | 950 | 925 | 930 | 8,513,000 | 930 |
| 2008-03-04 | 950 | 953 | 931 | 936 | 7,740,000 | 936 |
| 2008-03-03 | 955 | 960 | 935 | 945 | 10,454,000 | 945 |
| 2008-02-29 | 1,000 | 1,004 | 976 | 989 | 10,027,000 | 989 |
| 2008-02-28 | 1,011 | 1,020 | 1,004 | 1,017 | 6,469,000 | 1,017 |
| 2008-02-27 | 1,028 | 1,041 | 1,007 | 1,031 | 11,171,000 | 1,031 |
| 2008-02-26 | 990 | 1,020 | 987 | 1,008 | 15,209,000 | 1,008 |
| 2008-02-25 | 940 | 972 | 940 | 968 | 7,591,000 | 968 |
| 2008-02-22 | 933 | 943 | 924 | 940 | 6,936,000 | 940 |
| 2008-02-21 | 940 | 959 | 936 | 943 | 7,245,000 | 943 |
| 2008-02-20 | 957 | 970 | 924 | 929 | 12,034,000 | 929 |
| 2008-02-19 | 970 | 974 | 951 | 956 | 10,094,000 | 956 |
| 2008-02-18 | 947 | 970 | 945 | 962 | 7,489,000 | 962 |
| 2008-02-15 | 930 | 963 | 923 | 951 | 8,814,000 | 951 |
| 2008-02-14 | 933 | 943 | 921 | 939 | 5,710,000 | 939 |
| 2008-02-13 | 912 | 923 | 902 | 903 | 7,975,000 | 903 |
| 2008-02-12 | 897 | 903 | 881 | 890 | 7,213,000 | 890 |
| 2008-02-08 | 925 | 940 | 892 | 897 | 8,681,000 | 897 |
| 2008-02-07 | 910 | 927 | 890 | 921 | 10,507,000 | 921 |
| 2008-02-06 | 930 | 931 | 908 | 909 | 10,700,000 | 909 |
| 2008-02-05 | 979 | 979 | 952 | 970 | 8,377,000 | 970 |
| 2008-02-04 | 954 | 989 | 946 | 978 | 10,490,000 | 978 |
| 2008-02-01 | 939 | 968 | 927 | 929 | 10,896,000 | 929 |
| 2008-01-31 | 909 | 943 | 890 | 938 | 10,576,000 | 938 |
| 2008-01-30 | 911 | 931 | 896 | 912 | 7,337,000 | 912 |
| 2008-01-29 | 917 | 925 | 881 | 901 | 6,829,000 | 901 |
| 2008-01-28 | 924 | 936 | 869 | 890 | 9,349,000 | 890 |
| 2008-01-25 | 900 | 945 | 900 | 945 | 11,642,000 | 945 |
| 2008-01-24 | 850 | 890 | 850 | 890 | 12,392,000 | 890 |
| 2008-01-23 | 864 | 865 | 824 | 837 | 8,814,000 | 837 |
| 2008-01-22 | 818 | 835 | 809 | 814 | 9,684,000 | 814 |
| 2008-01-21 | 880 | 893 | 864 | 868 | 9,147,000 | 868 |
| 2008-01-18 | 863 | 922 | 861 | 915 | 13,227,000 | 915 |
| 2008-01-17 | 910 | 922 | 871 | 893 | 14,723,000 | 893 |
| 2008-01-16 | 910 | 925 | 895 | 920 | 22,775,000 | 920 |
| 2008-01-15 | 920 | 924 | 902 | 910 | 11,285,000 | 910 |
| 2008-01-11 | 935 | 936 | 912 | 919 | 13,980,000 | 919 |
| 2008-01-10 | 942 | 946 | 931 | 936 | 8,874,000 | 936 |
| 2008-01-09 | 942 | 962 | 933 | 956 | 7,966,000 | 956 |
| 2008-01-08 | 953 | 972 | 947 | 967 | 7,953,000 | 967 |
| 2008-01-07 | 947 | 954 | 940 | 943 | 6,263,000 | 943 |
| 2008-01-04 | 971 | 971 | 938 | 957 | 6,699,000 | 957 |
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
