1. HOME >
  2. 株価時系列 >
  3. 8601 >
  4. 2011年

8601 (株)大和証券グループ本社 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302402412382403,477,000240
2011-12-292382402352393,612,000239
2011-12-282422432392392,037,000239
2011-12-272402432402423,703,000242
2011-12-262452462392414,739,000241
2011-12-222452452432443,373,000244
2011-12-212452462432443,074,000244
2011-12-202412432392414,534,000241
2011-12-192462472392404,695,000240
2011-12-162462492462484,639,000248
2011-12-152502512472476,745,000247
2011-12-142532552512546,204,000254
2011-12-132532572522535,382,000253
2011-12-122592602552588,353,000258
2011-12-0925926025425513,323,000255
2011-12-0826026625926410,379,000264
2011-12-0725526025225918,175,000259
2011-12-0625726325425615,675,000256
2011-12-0525826225526012,075,000260
2011-12-0226126125325611,988,000256
2011-12-0126526525826228,236,000262
2011-11-302502532482528,336,000252
2011-11-2925025424525215,570,000252
2011-11-282422462402426,511,000242
2011-11-252342412342389,638,000238
2011-11-2423924023323511,882,000235
2011-11-222422472412456,082,000245
2011-11-212462492452465,119,000246
2011-11-182522522472489,128,000248
2011-11-172482572482558,771,000255
2011-11-162572572462487,750,000248
2011-11-1525426025226010,365,000260
2011-11-1425626125325711,023,000257
2011-11-112512542482506,420,000250
2011-11-1024825524425215,621,000252
2011-11-0925726625626116,151,000261
2011-11-0826827025025117,134,000251
2011-11-072702722672703,471,000270
2011-11-042712732652716,472,000271
2011-11-022672712642677,389,000267
2011-11-012762802712747,125,000274
2011-10-312832892792799,465,000279
2011-10-2829629828328621,454,000286
2011-10-2727228927128911,167,000289
2011-10-262752772722748,405,000274
2011-10-252832852792804,564,000280
2011-10-242792842792835,106,000283
2011-10-212772802742762,585,000276
2011-10-202772792742764,394,000276
2011-10-192892912762797,630,000279
2011-10-182852882842853,097,000285
2011-10-172882952822897,997,000289
2011-10-142812862812824,696,000282
2011-10-132812862792855,842,000285
2011-10-122792802732757,603,000275
2011-10-112852862792829,666,000282
2011-10-072742802712726,552,000272
2011-10-0626727226727013,113,000270
2011-10-0526926925825915,071,000259
2011-10-0427027326526818,910,000268
2011-10-0328428427128014,218,000280
2011-09-302942982892927,417,000292
2011-09-292862922842918,569,000291
2011-09-2828629228528813,126,000288
2011-09-2728228628128413,271,000284
2011-09-2628228227127611,784,000276
2011-09-2228528627728315,639,000283
2011-09-212952972942965,994,000296
2011-09-202982992942976,386,000297
2011-09-1630030530030310,190,000303
2011-09-152952982932955,403,000295
2011-09-142972982892917,911,000291
2011-09-132932992882977,283,000297
2011-09-122912932872896,571,000289
2011-09-092943012942987,941,000298
2011-09-083043052962986,165,000298
2011-09-072983022943018,080,000301
2011-09-063003002922939,122,000293
2011-09-053033042983026,819,000302
2011-09-023083103053077,890,000307
2011-09-013103133083117,389,000311
2011-08-313043083043069,029,000306
2011-08-303043103033068,157,000306
2011-08-2930030429730012,867,000300
2011-08-2630530529830026,956,000300
2011-08-2530531430530813,113,000308
2011-08-2431031030130211,580,000302
2011-08-2329530729530414,389,000304
2011-08-2229930329429514,230,000295
2011-08-1929830129629811,556,000298
2011-08-1830630730230412,400,000304
2011-08-1730231130230712,000,000307
2011-08-163093103033059,472,000305
2011-08-153093093043075,567,000307
2011-08-123073093023037,692,000303
2011-08-112983052963039,581,000303
2011-08-1031531630430610,946,000306
2011-08-0930530929530719,587,000307
2011-08-0831431831231310,935,000313
2011-08-0532232531932110,905,000321
2011-08-043343403313339,038,000333
2011-08-033343353323336,244,000333
2011-08-023423443373386,710,000338
2011-08-013403473393415,083,000341
2011-07-293413443363365,275,000336
2011-07-283413443393418,853,000341
2011-07-273513523443469,221,000346
2011-07-263483583463549,891,000354
2011-07-253553563463489,303,000348
2011-07-2235335935335517,322,000355
2011-07-213493503463485,763,000348
2011-07-203463483453487,443,000348
2011-07-193443463423436,086,000343
2011-07-153423503423487,880,000348
2011-07-143453473413426,766,000342
2011-07-133443503443478,028,000347
2011-07-123483503453467,745,000346
2011-07-113543553513546,996,000354
2011-07-083623623543577,988,000357
2011-07-0736136135335711,946,000357
2011-07-0636236235536212,242,000362
2011-07-053653673623657,432,000365
2011-07-043653683633657,546,000365
2011-07-013583623583598,043,000359
2011-06-303543543493537,394,000353
2011-06-2935035234635111,106,000351
2011-06-283493503443466,671,000346
2011-06-273463473393428,853,000342
2011-06-243393473383478,717,000347
2011-06-2334034733934011,586,000340
2011-06-2233234533234317,123,000343
2011-06-213293313233297,935,000329
2011-06-2032433432332719,543,000327
2011-06-1732732831931913,026,000319
2011-06-1632832932132810,979,000328
2011-06-153363363303328,129,000332
2011-06-143283363283337,489,000333
2011-06-133263303253293,943,000329
2011-06-1033233632832910,083,000329
2011-06-093273293223287,290,000328
2011-06-083283343283316,668,000331
2011-06-073223293223286,431,000328
2011-06-0632432931932411,156,000324
2011-06-0333833932632910,185,000329
2011-06-0233434233233919,031,000339
2011-06-0133833933233615,518,000336
2011-05-313293353283339,046,000333
2011-05-303263313253295,318,000329
2011-05-2732433032132811,667,000328
2011-05-263263283233257,121,000325
2011-05-2532532932132513,860,000325
2011-05-2431932231132112,167,000321
2011-05-233293303203237,161,000323
2011-05-203333363283298,097,000329
2011-05-193413423333335,378,000333
2011-05-183373423363398,864,000339
2011-05-1733233732933611,140,000336
2011-05-163343353283308,685,000330
2011-05-1334134333133611,150,000336
2011-05-123493493403428,538,000342
2011-05-113543563503516,629,000351
2011-05-103523543493513,965,000351
2011-05-093573593503527,164,000352
2011-05-0635435935035411,369,000354
2011-05-023503583493568,812,000356
2011-04-2834534934034813,770,000348
2011-04-2734935033634429,803,000344
2011-04-263643653543608,990,000360
2011-04-253643703643666,822,000366
2011-04-2236136735836410,891,000364
2011-04-213623633603624,547,000362
2011-04-203583623573587,199,000358
2011-04-193533583513559,024,000355
2011-04-183603613553557,992,000355
2011-04-1536736835835913,222,000359
2011-04-143653693623677,658,000367
2011-04-133603703603709,961,000370
2011-04-1236336635735912,211,000359
2011-04-113693733673675,903,000367
2011-04-0835937135736911,166,000369
2011-04-0736136836136312,650,000363
2011-04-0636636735635816,723,000358
2011-04-0537337836336813,407,000368
2011-04-043813853743758,015,000375
2011-04-013793823763769,327,000376
2011-03-3137838237238212,267,000382
2011-03-3037038036637912,362,000379
2011-03-2936537135436818,782,000368
2011-03-2837338036336721,287,000367
2011-03-2538338336837115,920,000371
2011-03-2438839237337617,091,000376
2011-03-2340240338739213,056,000392
2011-03-2239040438840320,974,000403
2011-03-1837238337138217,135,000382
2011-03-1736037535236920,017,000369
2011-03-1636037836037634,184,000376
2011-03-1536736831934432,387,000344
2011-03-1436038235737238,855,000372
2011-03-1140640839940017,779,000400
2011-03-104184194054079,567,000407
2011-03-094164234154169,813,000416
2011-03-0842042241141111,943,000411
2011-03-0742342341041412,545,000414
2011-03-0443443542442512,069,000425
2011-03-0343143542542512,579,000425
2011-03-0243844042542616,691,000426
2011-03-014404464404457,304,000445
2011-02-2843344142944013,091,000440
2011-02-2542542942242810,518,000428
2011-02-2443243442442418,928,000424
2011-02-2343344343043017,364,000430
2011-02-2245245243843821,413,000438
2011-02-2145846145546011,175,000460
2011-02-1846546545646020,826,000460
2011-02-1747047246046411,683,000464
2011-02-1645046545046419,790,000464
2011-02-1544745044545011,524,000450
2011-02-1444144943944610,730,000446
2011-02-104324384314379,816,000437
2011-02-094404404304336,744,000433
2011-02-0844144143543710,016,000437
2011-02-0743244143243612,529,000436
2011-02-044324344294295,729,000429
2011-02-0342543542543011,257,000430
2011-02-0241543241442717,294,000427
2011-02-014074114064078,408,000407
2011-01-314034134034058,631,000405
2011-01-2841741840641111,745,000411
2011-01-2741942241642010,745,000420
2011-01-264224244164176,095,000417
2011-01-2542143142042612,141,000426
2011-01-2441842241541813,118,000418
2011-01-2143043041341720,753,000417
2011-01-2043644243043111,924,000431
2011-01-194364404334377,498,000437
2011-01-184314354274327,041,000432
2011-01-174394414314329,539,000432
2011-01-1444244843743813,386,000438
2011-01-1344945144444811,619,000448
2011-01-1243945243944117,698,000441
2011-01-114404424344409,685,000440
2011-01-0744845244244417,374,000444
2011-01-0643345143045021,998,000450
2011-01-054264284224257,554,000425
2011-01-044264264234265,649,000426

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