8601 (株)大和証券グループ本社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 467 | 469 | 463 | 465 | 5,953,000 | 465 |
| 2009-12-29 | 463 | 470 | 461 | 467 | 6,188,000 | 467 |
| 2009-12-28 | 468 | 473 | 464 | 464 | 6,792,000 | 464 |
| 2009-12-25 | 476 | 477 | 468 | 471 | 3,668,000 | 471 |
| 2009-12-24 | 479 | 480 | 473 | 475 | 8,560,000 | 475 |
| 2009-12-22 | 472 | 478 | 470 | 475 | 6,809,000 | 475 |
| 2009-12-21 | 468 | 472 | 465 | 467 | 5,092,000 | 467 |
| 2009-12-18 | 473 | 473 | 466 | 469 | 7,380,000 | 469 |
| 2009-12-17 | 485 | 487 | 473 | 473 | 7,225,000 | 473 |
| 2009-12-16 | 493 | 499 | 481 | 487 | 10,855,000 | 487 |
| 2009-12-15 | 468 | 480 | 466 | 474 | 8,790,000 | 474 |
| 2009-12-14 | 478 | 480 | 462 | 463 | 8,749,000 | 463 |
| 2009-12-11 | 475 | 478 | 465 | 473 | 15,526,000 | 473 |
| 2009-12-10 | 468 | 477 | 461 | 465 | 11,046,000 | 465 |
| 2009-12-09 | 480 | 481 | 471 | 473 | 8,311,000 | 473 |
| 2009-12-08 | 494 | 495 | 484 | 487 | 12,001,000 | 487 |
| 2009-12-07 | 509 | 513 | 496 | 501 | 11,063,000 | 501 |
| 2009-12-04 | 500 | 504 | 493 | 499 | 13,865,000 | 499 |
| 2009-12-03 | 487 | 498 | 487 | 498 | 11,319,000 | 498 |
| 2009-12-02 | 489 | 491 | 478 | 481 | 11,494,000 | 481 |
| 2009-12-01 | 460 | 490 | 455 | 487 | 16,276,000 | 487 |
| 2009-11-30 | 448 | 465 | 446 | 465 | 13,080,000 | 465 |
| 2009-11-27 | 439 | 450 | 435 | 439 | 9,835,000 | 439 |
| 2009-11-26 | 438 | 457 | 438 | 446 | 6,738,000 | 446 |
| 2009-11-25 | 447 | 457 | 445 | 447 | 14,031,000 | 447 |
| 2009-11-24 | 459 | 460 | 441 | 445 | 9,761,000 | 445 |
| 2009-11-20 | 435 | 454 | 435 | 454 | 14,028,000 | 454 |
| 2009-11-19 | 443 | 444 | 424 | 435 | 11,546,000 | 435 |
| 2009-11-18 | 446 | 451 | 437 | 441 | 13,417,000 | 441 |
| 2009-11-17 | 453 | 454 | 446 | 449 | 6,873,000 | 449 |
| 2009-11-16 | 460 | 462 | 447 | 450 | 6,688,000 | 450 |
| 2009-11-13 | 462 | 468 | 461 | 462 | 6,929,000 | 462 |
| 2009-11-12 | 466 | 471 | 454 | 457 | 6,064,000 | 457 |
| 2009-11-11 | 464 | 472 | 461 | 463 | 6,519,000 | 463 |
| 2009-11-10 | 459 | 467 | 454 | 459 | 9,288,000 | 459 |
| 2009-11-09 | 459 | 460 | 453 | 455 | 6,121,000 | 455 |
| 2009-11-06 | 459 | 460 | 454 | 457 | 6,945,000 | 457 |
| 2009-11-05 | 455 | 462 | 443 | 453 | 10,469,000 | 453 |
| 2009-11-04 | 470 | 472 | 455 | 458 | 13,697,000 | 458 |
| 2009-11-02 | 480 | 481 | 466 | 469 | 13,701,000 | 469 |
| 2009-10-30 | 484 | 491 | 480 | 491 | 7,524,000 | 491 |
| 2009-10-29 | 468 | 487 | 466 | 477 | 21,630,000 | 477 |
| 2009-10-28 | 475 | 486 | 465 | 473 | 15,297,000 | 473 |
| 2009-10-27 | 488 | 495 | 472 | 476 | 9,930,000 | 476 |
| 2009-10-26 | 485 | 499 | 481 | 492 | 8,485,000 | 492 |
| 2009-10-23 | 501 | 505 | 481 | 485 | 12,485,000 | 485 |
| 2009-10-22 | 493 | 501 | 486 | 501 | 10,933,000 | 501 |
| 2009-10-21 | 488 | 505 | 485 | 500 | 15,180,000 | 500 |
| 2009-10-20 | 481 | 495 | 473 | 491 | 11,511,000 | 491 |
| 2009-10-19 | 454 | 478 | 452 | 476 | 9,931,000 | 476 |
| 2009-10-16 | 474 | 474 | 454 | 459 | 13,219,000 | 459 |
| 2009-10-15 | 483 | 486 | 471 | 473 | 13,131,000 | 473 |
| 2009-10-14 | 478 | 479 | 461 | 468 | 15,523,000 | 468 |
| 2009-10-13 | 479 | 484 | 472 | 483 | 11,486,000 | 483 |
| 2009-10-09 | 466 | 477 | 463 | 473 | 13,067,000 | 473 |
| 2009-10-08 | 478 | 478 | 457 | 461 | 14,799,000 | 461 |
| 2009-10-07 | 460 | 478 | 460 | 473 | 18,375,000 | 473 |
| 2009-10-06 | 447 | 457 | 439 | 448 | 17,356,000 | 448 |
| 2009-10-05 | 437 | 452 | 433 | 437 | 23,590,000 | 437 |
| 2009-10-02 | 430 | 448 | 422 | 429 | 38,360,000 | 429 |
| 2009-10-01 | 459 | 460 | 438 | 445 | 20,691,000 | 445 |
| 2009-09-30 | 472 | 473 | 461 | 463 | 10,644,000 | 463 |
| 2009-09-29 | 458 | 465 | 451 | 463 | 14,100,000 | 463 |
| 2009-09-28 | 454 | 464 | 447 | 454 | 18,366,000 | 454 |
| 2009-09-25 | 471 | 472 | 458 | 465 | 25,963,000 | 465 |
| 2009-09-24 | 510 | 513 | 490 | 496 | 18,112,000 | 496 |
| 2009-09-18 | 501 | 512 | 493 | 509 | 16,467,000 | 509 |
| 2009-09-17 | 502 | 507 | 497 | 506 | 17,945,000 | 506 |
| 2009-09-16 | 503 | 509 | 491 | 492 | 18,835,000 | 492 |
| 2009-09-15 | 505 | 512 | 500 | 501 | 10,837,000 | 501 |
| 2009-09-14 | 515 | 519 | 502 | 508 | 12,597,000 | 508 |
| 2009-09-11 | 531 | 532 | 519 | 524 | 15,385,000 | 524 |
| 2009-09-10 | 527 | 538 | 527 | 532 | 11,029,000 | 532 |
| 2009-09-09 | 534 | 536 | 525 | 529 | 11,805,000 | 529 |
| 2009-09-08 | 529 | 539 | 524 | 538 | 17,255,000 | 538 |
| 2009-09-07 | 514 | 526 | 508 | 526 | 22,212,000 | 526 |
| 2009-09-04 | 513 | 517 | 507 | 508 | 43,524,000 | 508 |
| 2009-09-03 | 550 | 552 | 539 | 541 | 9,658,000 | 541 |
| 2009-09-02 | 552 | 555 | 550 | 553 | 9,007,000 | 553 |
| 2009-09-01 | 565 | 574 | 564 | 567 | 10,060,000 | 567 |
| 2009-08-31 | 572 | 579 | 561 | 574 | 18,392,000 | 574 |
| 2009-08-28 | 568 | 570 | 564 | 570 | 12,818,000 | 570 |
| 2009-08-27 | 557 | 567 | 556 | 567 | 12,151,000 | 567 |
| 2009-08-26 | 555 | 562 | 550 | 561 | 11,183,000 | 561 |
| 2009-08-25 | 559 | 563 | 551 | 551 | 16,032,000 | 551 |
| 2009-08-24 | 567 | 570 | 565 | 569 | 13,674,000 | 569 |
| 2009-08-21 | 563 | 563 | 554 | 560 | 13,993,000 | 560 |
| 2009-08-20 | 551 | 561 | 548 | 560 | 13,916,000 | 560 |
| 2009-08-19 | 550 | 553 | 543 | 548 | 10,901,000 | 548 |
| 2009-08-18 | 533 | 550 | 533 | 548 | 9,622,000 | 548 |
| 2009-08-17 | 560 | 560 | 543 | 543 | 9,953,000 | 543 |
| 2009-08-14 | 567 | 567 | 563 | 564 | 8,139,000 | 564 |
| 2009-08-13 | 565 | 566 | 560 | 566 | 10,410,000 | 566 |
| 2009-08-12 | 558 | 561 | 553 | 560 | 8,375,000 | 560 |
| 2009-08-11 | 562 | 565 | 555 | 565 | 15,439,000 | 565 |
| 2009-08-10 | 549 | 564 | 546 | 562 | 20,017,000 | 562 |
| 2009-08-07 | 542 | 543 | 525 | 532 | 16,556,000 | 532 |
| 2009-08-06 | 545 | 548 | 543 | 545 | 13,397,000 | 545 |
| 2009-08-05 | 553 | 555 | 542 | 544 | 12,309,000 | 544 |
| 2009-08-04 | 570 | 574 | 550 | 552 | 18,818,000 | 552 |
| 2009-08-03 | 565 | 566 | 557 | 565 | 19,091,000 | 565 |
| 2009-07-31 | 554 | 560 | 548 | 560 | 16,969,000 | 560 |
| 2009-07-30 | 553 | 558 | 538 | 544 | 16,684,000 | 544 |
| 2009-07-29 | 549 | 552 | 540 | 543 | 14,297,000 | 543 |
| 2009-07-28 | 562 | 567 | 548 | 556 | 15,860,000 | 556 |
| 2009-07-27 | 546 | 563 | 545 | 559 | 40,480,000 | 559 |
| 2009-07-24 | 537 | 538 | 532 | 535 | 29,279,000 | 535 |
| 2009-07-23 | 532 | 535 | 525 | 527 | 21,003,000 | 527 |
| 2009-07-22 | 533 | 533 | 525 | 531 | 17,225,000 | 531 |
| 2009-07-21 | 529 | 534 | 523 | 534 | 36,480,000 | 534 |
| 2009-07-17 | 511 | 522 | 510 | 521 | 31,659,000 | 521 |
| 2009-07-16 | 521 | 527 | 502 | 505 | 153,848,000 | 505 |
| 2009-07-15 | 522 | 526 | 515 | 515 | 63,787,000 | 515 |
| 2009-07-14 | 513 | 518 | 509 | 518 | 38,391,000 | 518 |
| 2009-07-13 | 515 | 523 | 496 | 499 | 37,724,000 | 499 |
| 2009-07-10 | 519 | 519 | 516 | 516 | 42,664,000 | 516 |
| 2009-07-09 | 523 | 529 | 518 | 519 | 62,404,000 | 519 |
| 2009-07-08 | 544 | 545 | 532 | 532 | 52,725,000 | 532 |
| 2009-07-07 | 553 | 562 | 542 | 554 | 31,211,000 | 554 |
| 2009-07-06 | 575 | 579 | 560 | 562 | 22,469,000 | 562 |
| 2009-07-03 | 570 | 579 | 566 | 578 | 15,109,000 | 578 |
| 2009-07-02 | 583 | 586 | 575 | 578 | 10,823,000 | 578 |
| 2009-07-01 | 572 | 589 | 570 | 581 | 26,637,000 | 581 |
| 2009-06-30 | 594 | 596 | 563 | 575 | 60,561,000 | 575 |
| 2009-06-29 | 568 | 601 | 568 | 587 | 97,998,000 | 587 |
| 2009-06-26 | 676 | 680 | 660 | 668 | 8,722,000 | 668 |
| 2009-06-25 | 644 | 673 | 634 | 668 | 14,882,000 | 668 |
| 2009-06-24 | 637 | 639 | 627 | 634 | 9,291,000 | 634 |
| 2009-06-23 | 632 | 636 | 624 | 627 | 9,526,000 | 627 |
| 2009-06-22 | 650 | 666 | 646 | 657 | 7,909,000 | 657 |
| 2009-06-19 | 646 | 663 | 640 | 645 | 11,681,000 | 645 |
| 2009-06-18 | 645 | 651 | 630 | 641 | 9,490,000 | 641 |
| 2009-06-17 | 644 | 680 | 642 | 650 | 17,566,000 | 650 |
| 2009-06-16 | 673 | 675 | 643 | 647 | 16,403,000 | 647 |
| 2009-06-15 | 714 | 741 | 698 | 700 | 16,802,000 | 700 |
| 2009-06-12 | 696 | 719 | 691 | 709 | 24,428,000 | 709 |
| 2009-06-11 | 664 | 686 | 658 | 681 | 17,131,000 | 681 |
| 2009-06-10 | 633 | 665 | 628 | 664 | 17,500,000 | 664 |
| 2009-06-09 | 640 | 644 | 622 | 628 | 13,325,000 | 628 |
| 2009-06-08 | 639 | 647 | 634 | 642 | 8,509,000 | 642 |
| 2009-06-05 | 637 | 639 | 620 | 629 | 6,995,000 | 629 |
| 2009-06-04 | 611 | 638 | 610 | 626 | 8,351,000 | 626 |
| 2009-06-03 | 618 | 627 | 612 | 618 | 5,135,000 | 618 |
| 2009-06-02 | 635 | 639 | 615 | 617 | 8,771,000 | 617 |
| 2009-06-01 | 605 | 628 | 601 | 623 | 9,057,000 | 623 |
| 2009-05-29 | 612 | 613 | 593 | 598 | 9,774,000 | 598 |
| 2009-05-28 | 601 | 612 | 600 | 607 | 6,910,000 | 607 |
| 2009-05-27 | 603 | 617 | 599 | 610 | 15,860,000 | 610 |
| 2009-05-26 | 593 | 595 | 580 | 588 | 7,029,000 | 588 |
| 2009-05-25 | 578 | 587 | 572 | 584 | 6,231,000 | 584 |
| 2009-05-22 | 568 | 583 | 559 | 581 | 8,854,000 | 581 |
| 2009-05-21 | 572 | 572 | 560 | 570 | 10,777,000 | 570 |
| 2009-05-20 | 590 | 594 | 573 | 587 | 7,402,000 | 587 |
| 2009-05-19 | 608 | 608 | 583 | 586 | 8,345,000 | 586 |
| 2009-05-18 | 580 | 583 | 571 | 572 | 9,602,000 | 572 |
| 2009-05-15 | 571 | 596 | 571 | 595 | 10,056,000 | 595 |
| 2009-05-14 | 572 | 577 | 558 | 561 | 10,788,000 | 561 |
| 2009-05-13 | 597 | 612 | 592 | 602 | 11,402,000 | 602 |
| 2009-05-12 | 609 | 618 | 600 | 600 | 9,724,000 | 600 |
| 2009-05-11 | 638 | 645 | 619 | 619 | 27,687,000 | 619 |
| 2009-05-08 | 593 | 647 | 588 | 634 | 27,019,000 | 634 |
| 2009-05-07 | 580 | 599 | 578 | 592 | 24,672,000 | 592 |
| 2009-05-01 | 521 | 526 | 509 | 524 | 8,819,000 | 524 |
| 2009-04-30 | 500 | 515 | 499 | 511 | 14,710,000 | 511 |
| 2009-04-28 | 483 | 509 | 475 | 480 | 18,413,000 | 480 |
| 2009-04-27 | 520 | 523 | 483 | 486 | 16,734,000 | 486 |
| 2009-04-24 | 519 | 538 | 506 | 514 | 12,703,000 | 514 |
| 2009-04-23 | 503 | 524 | 493 | 519 | 12,512,000 | 519 |
| 2009-04-22 | 500 | 511 | 497 | 501 | 9,097,000 | 501 |
| 2009-04-21 | 488 | 490 | 482 | 490 | 11,772,000 | 490 |
| 2009-04-20 | 517 | 519 | 502 | 514 | 6,957,000 | 514 |
| 2009-04-17 | 503 | 518 | 488 | 516 | 18,069,000 | 516 |
| 2009-04-16 | 518 | 523 | 490 | 493 | 18,596,000 | 493 |
| 2009-04-15 | 528 | 529 | 504 | 508 | 12,521,000 | 508 |
| 2009-04-14 | 553 | 557 | 527 | 548 | 9,651,000 | 548 |
| 2009-04-13 | 523 | 548 | 512 | 545 | 11,816,000 | 545 |
| 2009-04-10 | 529 | 536 | 515 | 532 | 15,569,000 | 532 |
| 2009-04-09 | 487 | 512 | 482 | 510 | 20,960,000 | 510 |
| 2009-04-08 | 486 | 496 | 475 | 483 | 15,947,000 | 483 |
| 2009-04-07 | 505 | 516 | 498 | 514 | 9,662,000 | 514 |
| 2009-04-06 | 521 | 527 | 501 | 504 | 10,291,000 | 504 |
| 2009-04-03 | 530 | 535 | 504 | 510 | 18,609,000 | 510 |
| 2009-04-02 | 481 | 510 | 478 | 509 | 18,023,000 | 509 |
| 2009-04-01 | 448 | 465 | 445 | 461 | 15,599,000 | 461 |
| 2009-03-31 | 450 | 464 | 428 | 428 | 13,919,000 | 428 |
| 2009-03-30 | 467 | 473 | 441 | 444 | 12,829,000 | 444 |
| 2009-03-27 | 474 | 484 | 460 | 462 | 14,445,000 | 462 |
| 2009-03-26 | 440 | 469 | 440 | 464 | 9,933,000 | 464 |
| 2009-03-25 | 450 | 451 | 432 | 442 | 9,981,000 | 442 |
| 2009-03-24 | 455 | 456 | 443 | 450 | 12,190,000 | 450 |
| 2009-03-23 | 408 | 441 | 403 | 438 | 12,307,000 | 438 |
| 2009-03-19 | 414 | 416 | 404 | 411 | 11,696,000 | 411 |
| 2009-03-18 | 425 | 433 | 407 | 412 | 19,022,000 | 412 |
| 2009-03-17 | 400 | 419 | 398 | 413 | 18,452,000 | 413 |
| 2009-03-16 | 368 | 397 | 368 | 391 | 14,035,000 | 391 |
| 2009-03-13 | 353 | 373 | 353 | 370 | 18,142,000 | 370 |
| 2009-03-12 | 352 | 353 | 332 | 340 | 12,369,000 | 340 |
| 2009-03-11 | 359 | 367 | 354 | 361 | 15,781,000 | 361 |
| 2009-03-10 | 330 | 343 | 326 | 341 | 10,279,000 | 341 |
| 2009-03-09 | 340 | 344 | 332 | 335 | 13,422,000 | 335 |
| 2009-03-06 | 333 | 337 | 326 | 335 | 12,874,000 | 335 |
| 2009-03-05 | 356 | 366 | 346 | 349 | 17,709,000 | 349 |
| 2009-03-04 | 338 | 351 | 326 | 347 | 18,138,000 | 347 |
| 2009-03-03 | 316 | 343 | 314 | 341 | 18,984,000 | 341 |
| 2009-03-02 | 332 | 339 | 329 | 332 | 14,674,000 | 332 |
| 2009-02-27 | 340 | 351 | 332 | 342 | 21,498,000 | 342 |
| 2009-02-26 | 359 | 361 | 343 | 346 | 15,253,000 | 346 |
| 2009-02-25 | 368 | 373 | 350 | 358 | 16,454,000 | 358 |
| 2009-02-24 | 370 | 372 | 345 | 358 | 16,965,000 | 358 |
| 2009-02-23 | 367 | 384 | 353 | 380 | 13,349,000 | 380 |
| 2009-02-20 | 388 | 397 | 375 | 377 | 12,864,000 | 377 |
| 2009-02-19 | 387 | 401 | 384 | 392 | 12,726,000 | 392 |
| 2009-02-18 | 376 | 386 | 372 | 377 | 12,935,000 | 377 |
| 2009-02-17 | 401 | 403 | 389 | 391 | 10,712,000 | 391 |
| 2009-02-16 | 394 | 415 | 388 | 406 | 9,818,000 | 406 |
| 2009-02-13 | 415 | 418 | 391 | 399 | 15,452,000 | 399 |
| 2009-02-12 | 437 | 438 | 408 | 412 | 20,330,000 | 412 |
| 2009-02-10 | 440 | 456 | 438 | 447 | 10,916,000 | 447 |
| 2009-02-09 | 456 | 459 | 429 | 433 | 9,986,000 | 433 |
| 2009-02-06 | 452 | 454 | 441 | 449 | 9,250,000 | 449 |
| 2009-02-05 | 442 | 453 | 441 | 444 | 7,740,000 | 444 |
| 2009-02-04 | 452 | 457 | 440 | 452 | 11,191,000 | 452 |
| 2009-02-03 | 450 | 460 | 441 | 444 | 21,457,000 | 444 |
| 2009-02-02 | 479 | 482 | 465 | 469 | 8,530,000 | 469 |
| 2009-01-30 | 500 | 515 | 497 | 504 | 9,676,000 | 504 |
| 2009-01-29 | 527 | 546 | 519 | 524 | 19,980,000 | 524 |
| 2009-01-28 | 471 | 501 | 462 | 498 | 10,444,000 | 498 |
| 2009-01-27 | 461 | 480 | 455 | 476 | 8,142,000 | 476 |
| 2009-01-26 | 455 | 479 | 453 | 454 | 9,319,000 | 454 |
| 2009-01-23 | 484 | 486 | 457 | 460 | 8,099,000 | 460 |
| 2009-01-22 | 468 | 486 | 466 | 484 | 18,278,000 | 484 |
| 2009-01-21 | 445 | 461 | 440 | 453 | 8,408,000 | 453 |
| 2009-01-20 | 471 | 474 | 454 | 459 | 5,738,000 | 459 |
| 2009-01-19 | 487 | 489 | 469 | 470 | 3,827,000 | 470 |
| 2009-01-16 | 479 | 480 | 467 | 478 | 6,733,000 | 478 |
| 2009-01-15 | 476 | 480 | 467 | 470 | 7,501,000 | 470 |
| 2009-01-14 | 488 | 501 | 487 | 492 | 4,692,000 | 492 |
| 2009-01-13 | 499 | 501 | 481 | 486 | 7,607,000 | 486 |
| 2009-01-09 | 521 | 526 | 515 | 522 | 7,822,000 | 522 |
| 2009-01-08 | 513 | 521 | 509 | 514 | 5,438,000 | 514 |
| 2009-01-07 | 535 | 559 | 532 | 536 | 8,986,000 | 536 |
| 2009-01-06 | 540 | 543 | 530 | 535 | 3,939,000 | 535 |
| 2009-01-05 | 556 | 559 | 540 | 540 | 3,194,000 | 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
