8601 (株)大和証券グループ本社の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	474	477	464	475	16,272,000	475
2012-12-27	479	482	464	472	29,255,000	472
2012-12-26	471	477	470	475	13,647,000	475
2012-12-25	459	465	455	463	13,998,000	463
2012-12-21	452	462	437	443	20,958,000	443
2012-12-20	439	454	435	446	23,295,000	446
2012-12-19	442	445	435	443	14,836,000	443
2012-12-18	415	431	414	428	18,144,000	428
2012-12-17	414	415	406	412	13,499,000	412
2012-12-14	402	409	401	404	18,710,000	404
2012-12-13	399	411	397	407	17,350,000	407
2012-12-12	388	392	385	391	11,263,000	391
2012-12-11	380	383	377	381	10,509,000	381
2012-12-10	390	390	380	381	7,278,000	381
2012-12-07	386	390	383	390	10,478,000	390
2012-12-06	387	390	382	385	11,807,000	385
2012-12-05	372	387	370	382	14,166,000	382
2012-12-04	363	377	363	375	12,753,000	375
2012-12-03	368	373	366	368	5,915,000	368
2012-11-30	369	372	361	365	7,724,000	365
2012-11-29	365	371	364	366	7,305,000	366
2012-11-28	367	369	361	361	9,054,000	361
2012-11-27	369	375	368	372	8,936,000	372
2012-11-26	373	377	371	372	12,147,000	372
2012-11-22	356	365	354	365	14,894,000	365
2012-11-21	351	353	346	349	10,035,000	349
2012-11-20	350	351	341	345	13,521,000	345
2012-11-19	356	360	349	350	11,258,000	350
2012-11-16	335	353	333	348	23,412,000	348
2012-11-15	314	325	312	325	12,998,000	325
2012-11-14	305	312	304	311	5,494,000	311
2012-11-13	306	308	301	306	5,393,000	306
2012-11-12	306	309	305	305	4,412,000	305
2012-11-09	308	310	305	308	6,721,000	308
2012-11-08	313	316	310	312	5,932,000	312
2012-11-07	325	325	317	321	11,030,000	321
2012-11-06	326	326	317	319	6,601,000	319
2012-11-05	322	327	320	323	8,604,000	323
2012-11-02	325	331	323	330	7,692,000	330
2012-11-01	319	323	315	321	9,214,000	321
2012-10-31	316	319	313	318	6,376,000	318
2012-10-30	317	321	314	315	9,024,000	315
2012-10-29	311	319	311	315	7,976,000	315
2012-10-26	316	317	311	313	6,091,000	313
2012-10-25	309	317	309	317	7,624,000	317
2012-10-24	308	314	308	309	7,853,000	309
2012-10-23	319	319	310	314	8,151,000	314
2012-10-22	308	317	307	315	6,704,000	315
2012-10-19	310	315	310	314	5,936,000	314
2012-10-18	306	314	304	312	9,378,000	312
2012-10-17	304	305	301	303	9,191,000	303
2012-10-16	293	299	293	299	7,863,000	299
2012-10-15	292	293	286	289	9,229,000	289
2012-10-12	290	296	290	294	5,882,000	294
2012-10-11	290	295	288	290	7,271,000	290
2012-10-10	294	297	293	294	6,893,000	294
2012-10-09	304	307	299	300	10,199,000	300
2012-10-05	305	310	303	307	10,056,000	307
2012-10-04	298	306	297	303	8,008,000	303
2012-10-03	293	298	291	295	6,349,000	295
2012-10-02	296	301	293	294	6,072,000	294
2012-10-01	295	298	288	293	6,996,000	293
2012-09-28	303	303	292	297	9,356,000	297
2012-09-27	296	303	295	302	9,142,000	302
2012-09-26	303	305	294	297	9,040,000	297
2012-09-25	302	309	302	308	14,315,000	308
2012-09-24	303	308	301	306	6,058,000	306
2012-09-21	307	311	305	305	7,221,000	305
2012-09-20	312	318	307	308	10,094,000	308
2012-09-19	314	320	310	316	13,883,000	316
2012-09-18	310	316	307	311	11,098,000	311
2012-09-14	303	309	301	308	15,766,000	308
2012-09-13	297	298	293	296	7,983,000	296
2012-09-12	293	297	293	295	7,197,000	295
2012-09-11	293	297	291	295	5,415,000	295
2012-09-10	295	298	292	298	8,710,000	298
2012-09-07	294	296	290	295	11,835,000	295
2012-09-06	278	284	276	282	10,299,000	282
2012-09-05	279	280	273	276	6,149,000	276
2012-09-04	285	286	277	281	7,995,000	281
2012-09-03	286	292	284	286	9,279,000	286
2012-08-31	284	290	283	283	11,462,000	283
2012-08-30	293	295	287	288	5,604,000	288
2012-08-29	291	296	291	294	5,377,000	294
2012-08-28	299	302	289	291	11,654,000	291
2012-08-27	302	304	298	300	5,554,000	300
2012-08-24	302	303	299	300	6,736,000	300
2012-08-23	300	307	298	306	6,756,000	306
2012-08-22	304	305	297	303	9,497,000	303
2012-08-21	306	312	306	307	5,926,000	307
2012-08-20	309	310	304	305	6,551,000	305
2012-08-17	307	310	304	309	9,477,000	309
2012-08-16	294	305	293	304	8,274,000	304
2012-08-15	295	296	289	291	7,389,000	291
2012-08-14	295	298	291	293	6,687,000	293
2012-08-13	290	293	285	293	6,614,000	293
2012-08-10	291	297	288	293	8,682,000	293
2012-08-09	287	294	285	292	8,395,000	292
2012-08-08	289	293	285	288	12,806,000	288
2012-08-07	284	290	284	287	6,362,000	287
2012-08-06	286	290	283	285	8,867,000	285
2012-08-03	281	283	278	279	7,024,000	279
2012-08-02	285	288	282	286	8,621,000	286
2012-08-01	289	291	283	287	9,409,000	287
2012-07-31	284	296	280	295	10,430,000	295
2012-07-30	285	288	281	284	7,965,000	284
2012-07-27	273	280	273	280	9,301,000	280
2012-07-26	260	270	259	268	11,197,000	268
2012-07-25	259	260	254	256	9,800,000	256
2012-07-24	260	264	258	260	8,145,000	260
2012-07-23	258	264	257	259	7,943,000	259
2012-07-20	275	275	263	264	11,180,000	264
2012-07-19	276	279	273	276	6,771,000	276
2012-07-18	276	278	270	271	7,167,000	271
2012-07-17	272	279	272	276	7,248,000	276
2012-07-13	272	275	271	271	7,539,000	271
2012-07-12	273	281	271	272	10,087,000	272
2012-07-11	272	278	268	277	10,615,000	277
2012-07-10	285	286	274	274	11,664,000	274
2012-07-09	287	289	283	284	7,553,000	284
2012-07-06	291	294	289	291	7,465,000	291
2012-07-05	292	298	291	293	5,656,000	293
2012-07-04	296	298	293	294	6,530,000	294
2012-07-03	293	298	291	293	9,148,000	293
2012-07-02	302	303	292	292	12,030,000	292
2012-06-29	290	300	289	297	11,742,000	297
2012-06-28	288	294	287	293	8,965,000	293
2012-06-27	281	287	279	287	6,543,000	287
2012-06-26	281	286	278	281	15,718,000	281
2012-06-25	286	288	283	285	9,474,000	285
2012-06-22	278	289	277	287	10,750,000	287
2012-06-21	280	284	278	283	11,258,000	283
2012-06-20	270	279	270	278	12,487,000	278
2012-06-19	265	271	264	266	9,674,000	266
2012-06-18	271	273	266	268	7,984,000	268
2012-06-15	268	268	257	261	11,473,000	261
2012-06-14	254	268	254	265	10,654,000	265
2012-06-13	259	261	255	258	4,822,000	258
2012-06-12	258	262	255	258	5,534,000	258
2012-06-11	263	267	261	263	6,701,000	263
2012-06-08	262	262	254	255	12,295,000	255
2012-06-07	261	265	258	264	10,720,000	264
2012-06-06	247	257	245	254	9,203,000	254
2012-06-05	239	247	238	247	9,070,000	247
2012-06-04	235	240	235	238	7,729,000	238
2012-06-01	244	251	241	243	9,633,000	243
2012-05-31	246	249	245	248	7,713,000	248
2012-05-30	253	254	250	252	6,960,000	252
2012-05-29	250	256	248	256	9,475,000	256
2012-05-28	252	253	249	252	3,817,000	252
2012-05-25	256	257	250	252	5,701,000	252
2012-05-24	252	255	248	253	9,863,000	253
2012-05-23	259	259	251	252	9,805,000	252
2012-05-22	260	262	257	260	10,068,000	260
2012-05-21	254	256	250	253	9,152,000	253
2012-05-18	257	260	254	254	11,244,000	254
2012-05-17	257	272	256	268	14,395,000	268
2012-05-16	262	265	255	258	9,103,000	258
2012-05-15	265	267	261	264	6,726,000	264
2012-05-14	267	274	267	270	5,577,000	270
2012-05-11	273	277	266	267	8,526,000	267
2012-05-10	273	278	272	274	5,902,000	274
2012-05-09	279	282	274	276	12,064,000	276
2012-05-08	280	285	276	283	9,643,000	283
2012-05-07	282	284	277	278	10,837,000	278
2012-05-02	290	294	288	292	11,769,000	292
2012-05-01	298	299	284	286	13,002,000	286
2012-04-27	308	316	302	304	9,611,000	304
2012-04-26	312	313	308	311	8,958,000	311
2012-04-25	304	311	302	308	12,485,000	308
2012-04-24	303	305	297	300	10,162,000	300
2012-04-23	309	312	306	307	5,301,000	307
2012-04-20	310	311	307	309	5,188,000	309
2012-04-19	314	316	309	311	11,567,000	311
2012-04-18	317	320	315	318	11,219,000	318
2012-04-17	306	314	306	309	9,385,000	309
2012-04-16	311	313	306	306	8,326,000	306
2012-04-13	315	319	311	316	15,471,000	316
2012-04-12	306	311	306	310	8,585,000	310
2012-04-11	305	310	303	307	13,359,000	307
2012-04-10	320	330	310	313	25,920,000	313
2012-04-09	317	325	310	320	17,972,000	320
2012-04-06	324	332	321	326	13,543,000	326
2012-04-05	318	326	316	324	13,626,000	324
2012-04-04	328	335	322	323	14,497,000	323
2012-04-03	334	335	327	330	8,958,000	330
2012-04-02	331	338	330	334	13,875,000	334
2012-03-30	330	330	324	327	15,380,000	327
2012-03-29	337	338	329	333	12,306,000	333
2012-03-28	341	345	338	342	10,726,000	342
2012-03-27	335	346	334	346	17,782,000	346
2012-03-26	335	338	328	331	13,839,000	331
2012-03-23	336	339	334	337	10,620,000	337
2012-03-22	336	346	332	343	20,234,000	343
2012-03-21	347	353	337	339	18,723,000	339
2012-03-19	347	356	345	353	17,856,000	353
2012-03-16	346	347	343	347	19,185,000	347
2012-03-15	357	359	349	349	23,887,000	349
2012-03-14	358	361	355	355	12,101,000	355
2012-03-13	350	355	347	349	12,907,000	349
2012-03-12	351	355	349	349	12,684,000	349
2012-03-09	344	349	337	347	18,657,000	347
2012-03-08	329	339	328	337	11,748,000	337
2012-03-07	323	326	321	323	13,854,000	323
2012-03-06	336	337	328	331	14,013,000	331
2012-03-05	339	343	334	336	10,145,000	336
2012-03-02	339	344	336	342	14,714,000	342
2012-03-01	337	343	330	333	12,581,000	333
2012-02-29	347	347	336	337	13,135,000	337
2012-02-28	334	345	331	344	18,337,000	344
2012-02-27	346	348	338	339	12,874,000	339
2012-02-24	336	343	335	341	22,185,000	341
2012-02-23	322	338	319	335	21,307,000	335
2012-02-22	315	323	314	322	17,234,000	322
2012-02-21	316	322	313	314	12,812,000	314
2012-02-20	317	320	314	318	14,219,000	318
2012-02-17	316	320	308	310	19,207,000	310
2012-02-16	302	313	299	309	20,435,000	309
2012-02-15	293	304	293	302	17,694,000	302
2012-02-14	284	290	279	290	14,037,000	290
2012-02-13	279	288	279	286	13,544,000	286
2012-02-10	284	285	280	280	8,004,000	280
2012-02-09	283	287	276	286	12,765,000	286
2012-02-08	279	284	276	282	10,649,000	282
2012-02-07	284	284	276	280	13,150,000	280
2012-02-06	283	287	280	283	13,012,000	283
2012-02-03	280	281	274	275	10,195,000	275
2012-02-02	279	284	278	281	13,689,000	281
2012-02-01	270	275	268	269	11,743,000	269
2012-01-31	272	278	271	274	8,220,000	274
2012-01-30	271	276	271	272	5,838,000	272
2012-01-27	276	278	270	272	10,618,000	272
2012-01-26	283	283	277	280	9,315,000	280
2012-01-25	279	282	276	281	11,420,000	281
2012-01-24	283	284	274	278	13,024,000	278
2012-01-23	275	283	275	281	14,490,000	281
2012-01-20	273	274	266	273	17,567,000	273
2012-01-19	251	258	249	257	14,724,000	257
2012-01-18	241	251	240	245	7,607,000	245
2012-01-17	242	244	240	242	6,115,000	242
2012-01-16	241	241	238	240	4,472,000	240
2012-01-13	247	248	243	245	6,638,000	245
2012-01-12	249	252	243	243	6,680,000	243
2012-01-11	245	253	245	251	9,938,000	251
2012-01-10	248	251	244	245	7,108,000	245
2012-01-06	245	248	241	243	6,948,000	243
2012-01-05	250	250	243	247	5,371,000	247
2012-01-04	245	253	243	251	7,495,000	251

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05月
日	月	火	水	木	金	土
« 04月30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	31

8601 (株)大和証券グループ本社 の時系列データ [2012年度]

8601 (株)大和証券グループ本社の時系列データ [2012年度]