8601 (株)大和証券グループ本社 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,060 | 1,064 | 1,047 | 1,050 | 14,016,000 | 1,050 |
| 2013-12-27 | 1,060 | 1,060 | 1,041 | 1,055 | 16,049,000 | 1,055 |
| 2013-12-26 | 1,010 | 1,065 | 1,009 | 1,056 | 25,775,000 | 1,056 |
| 2013-12-25 | 986 | 1,002 | 986 | 1,001 | 14,292,000 | 1,001 |
| 2013-12-24 | 996 | 1,007 | 990 | 992 | 18,217,000 | 992 |
| 2013-12-20 | 987 | 992 | 978 | 992 | 11,726,000 | 992 |
| 2013-12-19 | 999 | 1,000 | 982 | 988 | 18,314,000 | 988 |
| 2013-12-18 | 969 | 980 | 964 | 974 | 17,162,000 | 974 |
| 2013-12-17 | 997 | 997 | 973 | 974 | 16,010,000 | 974 |
| 2013-12-16 | 989 | 992 | 982 | 988 | 11,273,000 | 988 |
| 2013-12-13 | 995 | 1,003 | 988 | 992 | 23,040,000 | 992 |
| 2013-12-12 | 975 | 988 | 974 | 980 | 10,434,000 | 980 |
| 2013-12-11 | 990 | 993 | 981 | 989 | 9,872,000 | 989 |
| 2013-12-10 | 991 | 992 | 976 | 989 | 10,710,000 | 989 |
| 2013-12-09 | 999 | 1,000 | 983 | 990 | 10,158,000 | 990 |
| 2013-12-06 | 952 | 973 | 952 | 971 | 10,636,000 | 971 |
| 2013-12-05 | 965 | 975 | 955 | 957 | 12,913,000 | 957 |
| 2013-12-04 | 986 | 988 | 963 | 967 | 15,921,000 | 967 |
| 2013-12-03 | 991 | 1,002 | 991 | 995 | 10,223,000 | 995 |
| 2013-12-02 | 995 | 1,002 | 988 | 992 | 8,982,000 | 992 |
| 2013-11-29 | 1,006 | 1,008 | 989 | 995 | 14,113,000 | 995 |
| 2013-11-28 | 1,017 | 1,017 | 1,003 | 1,010 | 7,464,000 | 1,010 |
| 2013-11-27 | 1,004 | 1,010 | 999 | 1,002 | 9,756,000 | 1,002 |
| 2013-11-26 | 1,007 | 1,015 | 998 | 1,009 | 11,627,000 | 1,009 |
| 2013-11-25 | 1,039 | 1,040 | 1,014 | 1,024 | 18,872,000 | 1,024 |
| 2013-11-22 | 1,028 | 1,040 | 1,006 | 1,022 | 31,051,000 | 1,022 |
| 2013-11-21 | 987 | 1,006 | 983 | 1,002 | 21,317,000 | 1,002 |
| 2013-11-20 | 997 | 999 | 978 | 983 | 9,708,000 | 983 |
| 2013-11-19 | 992 | 1,005 | 984 | 988 | 15,114,000 | 988 |
| 2013-11-18 | 1,017 | 1,025 | 990 | 993 | 33,286,000 | 993 |
| 2013-11-15 | 980 | 1,004 | 973 | 994 | 39,996,000 | 994 |
| 2013-11-14 | 938 | 967 | 933 | 954 | 25,502,000 | 954 |
| 2013-11-13 | 925 | 938 | 923 | 928 | 9,661,000 | 928 |
| 2013-11-12 | 907 | 930 | 907 | 929 | 13,807,000 | 929 |
| 2013-11-11 | 913 | 918 | 903 | 911 | 9,211,000 | 911 |
| 2013-11-08 | 889 | 897 | 889 | 894 | 9,407,000 | 894 |
| 2013-11-07 | 916 | 917 | 896 | 897 | 9,301,000 | 897 |
| 2013-11-06 | 901 | 922 | 898 | 917 | 14,800,000 | 917 |
| 2013-11-05 | 883 | 906 | 882 | 903 | 17,080,000 | 903 |
| 2013-11-01 | 896 | 898 | 873 | 874 | 10,600,000 | 874 |
| 2013-10-31 | 903 | 909 | 892 | 892 | 12,320,000 | 892 |
| 2013-10-30 | 890 | 909 | 887 | 908 | 18,534,000 | 908 |
| 2013-10-29 | 880 | 889 | 874 | 875 | 8,181,000 | 875 |
| 2013-10-28 | 883 | 886 | 878 | 883 | 6,470,000 | 883 |
| 2013-10-25 | 890 | 891 | 873 | 876 | 19,532,000 | 876 |
| 2013-10-24 | 876 | 893 | 869 | 889 | 20,240,000 | 889 |
| 2013-10-23 | 888 | 891 | 879 | 881 | 27,060,000 | 881 |
| 2013-10-22 | 884 | 888 | 880 | 881 | 7,338,000 | 881 |
| 2013-10-21 | 878 | 885 | 866 | 883 | 6,051,000 | 883 |
| 2013-10-18 | 883 | 885 | 874 | 876 | 5,033,000 | 876 |
| 2013-10-17 | 892 | 896 | 876 | 882 | 7,618,000 | 882 |
| 2013-10-16 | 877 | 884 | 875 | 880 | 7,234,000 | 880 |
| 2013-10-15 | 887 | 889 | 874 | 879 | 9,772,000 | 879 |
| 2013-10-11 | 878 | 887 | 876 | 883 | 18,360,000 | 883 |
| 2013-10-10 | 858 | 863 | 847 | 861 | 12,950,000 | 861 |
| 2013-10-09 | 829 | 863 | 826 | 862 | 10,661,000 | 862 |
| 2013-10-08 | 827 | 843 | 816 | 837 | 15,194,000 | 837 |
| 2013-10-07 | 857 | 864 | 824 | 825 | 10,196,000 | 825 |
| 2013-10-04 | 848 | 858 | 835 | 850 | 11,105,000 | 850 |
| 2013-10-03 | 865 | 868 | 856 | 860 | 7,283,000 | 860 |
| 2013-10-02 | 881 | 890 | 854 | 865 | 13,732,000 | 865 |
| 2013-10-01 | 883 | 890 | 878 | 881 | 9,075,000 | 881 |
| 2013-09-30 | 898 | 900 | 877 | 880 | 12,463,000 | 880 |
| 2013-09-27 | 915 | 927 | 908 | 911 | 9,259,000 | 911 |
| 2013-09-26 | 905 | 917 | 895 | 916 | 10,450,000 | 916 |
| 2013-09-25 | 918 | 922 | 915 | 918 | 12,986,000 | 918 |
| 2013-09-24 | 915 | 922 | 913 | 915 | 11,135,000 | 915 |
| 2013-09-20 | 940 | 942 | 925 | 929 | 11,633,000 | 929 |
| 2013-09-19 | 948 | 949 | 935 | 937 | 14,940,000 | 937 |
| 2013-09-18 | 915 | 934 | 908 | 929 | 11,960,000 | 929 |
| 2013-09-17 | 912 | 915 | 899 | 906 | 7,251,000 | 906 |
| 2013-09-13 | 901 | 913 | 895 | 903 | 13,507,000 | 903 |
| 2013-09-12 | 911 | 912 | 894 | 901 | 10,001,000 | 901 |
| 2013-09-11 | 944 | 945 | 912 | 916 | 14,033,000 | 916 |
| 2013-09-10 | 896 | 930 | 892 | 927 | 21,368,000 | 927 |
| 2013-09-09 | 896 | 897 | 873 | 884 | 15,281,000 | 884 |
| 2013-09-06 | 866 | 871 | 846 | 851 | 10,773,000 | 851 |
| 2013-09-05 | 875 | 876 | 858 | 868 | 10,601,000 | 868 |
| 2013-09-04 | 847 | 869 | 840 | 867 | 12,132,000 | 867 |
| 2013-09-03 | 825 | 851 | 822 | 850 | 13,586,000 | 850 |
| 2013-09-02 | 795 | 813 | 792 | 811 | 8,462,000 | 811 |
| 2013-08-30 | 809 | 814 | 791 | 796 | 10,528,000 | 796 |
| 2013-08-29 | 802 | 809 | 798 | 802 | 9,976,000 | 802 |
| 2013-08-28 | 780 | 801 | 778 | 796 | 14,840,000 | 796 |
| 2013-08-27 | 804 | 807 | 795 | 800 | 13,045,000 | 800 |
| 2013-08-26 | 823 | 830 | 809 | 812 | 9,355,000 | 812 |
| 2013-08-23 | 812 | 828 | 810 | 822 | 14,255,000 | 822 |
| 2013-08-22 | 789 | 805 | 786 | 800 | 9,471,000 | 800 |
| 2013-08-21 | 789 | 800 | 778 | 794 | 12,197,000 | 794 |
| 2013-08-20 | 799 | 812 | 785 | 785 | 14,134,000 | 785 |
| 2013-08-19 | 801 | 808 | 794 | 805 | 7,875,000 | 805 |
| 2013-08-16 | 784 | 809 | 783 | 806 | 11,716,000 | 806 |
| 2013-08-15 | 818 | 821 | 800 | 803 | 16,279,000 | 803 |
| 2013-08-14 | 824 | 837 | 813 | 834 | 14,959,000 | 834 |
| 2013-08-13 | 817 | 829 | 793 | 810 | 15,170,000 | 810 |
| 2013-08-12 | 810 | 810 | 785 | 804 | 22,098,000 | 804 |
| 2013-08-09 | 840 | 856 | 820 | 823 | 14,087,000 | 823 |
| 2013-08-08 | 833 | 849 | 825 | 834 | 16,743,000 | 834 |
| 2013-08-07 | 857 | 866 | 841 | 841 | 10,894,000 | 841 |
| 2013-08-06 | 875 | 881 | 852 | 877 | 9,203,000 | 877 |
| 2013-08-05 | 882 | 886 | 874 | 877 | 8,203,000 | 877 |
| 2013-08-02 | 867 | 887 | 867 | 887 | 14,476,000 | 887 |
| 2013-08-01 | 842 | 854 | 837 | 850 | 11,130,000 | 850 |
| 2013-07-31 | 844 | 851 | 836 | 836 | 17,696,000 | 836 |
| 2013-07-30 | 800 | 852 | 800 | 839 | 17,815,000 | 839 |
| 2013-07-29 | 821 | 831 | 805 | 812 | 21,558,000 | 812 |
| 2013-07-26 | 870 | 879 | 828 | 848 | 21,949,000 | 848 |
| 2013-07-25 | 913 | 913 | 888 | 890 | 11,579,000 | 890 |
| 2013-07-24 | 915 | 916 | 905 | 913 | 9,306,000 | 913 |
| 2013-07-23 | 903 | 917 | 901 | 915 | 9,385,000 | 915 |
| 2013-07-22 | 916 | 917 | 900 | 909 | 9,503,000 | 909 |
| 2013-07-19 | 912 | 915 | 882 | 908 | 19,843,000 | 908 |
| 2013-07-18 | 904 | 923 | 896 | 905 | 18,450,000 | 905 |
| 2013-07-17 | 901 | 909 | 895 | 901 | 12,066,000 | 901 |
| 2013-07-16 | 919 | 923 | 905 | 910 | 9,946,000 | 910 |
| 2013-07-12 | 912 | 914 | 905 | 908 | 10,149,000 | 908 |
| 2013-07-11 | 888 | 911 | 888 | 910 | 11,263,000 | 910 |
| 2013-07-10 | 908 | 916 | 887 | 900 | 13,837,000 | 900 |
| 2013-07-09 | 910 | 913 | 892 | 910 | 17,689,000 | 910 |
| 2013-07-08 | 933 | 934 | 885 | 889 | 18,815,000 | 889 |
| 2013-07-05 | 915 | 928 | 908 | 922 | 14,260,000 | 922 |
| 2013-07-04 | 893 | 914 | 887 | 906 | 18,201,000 | 906 |
| 2013-07-03 | 899 | 905 | 881 | 903 | 17,511,000 | 903 |
| 2013-07-02 | 886 | 900 | 884 | 900 | 22,690,000 | 900 |
| 2013-07-01 | 838 | 878 | 835 | 876 | 22,226,000 | 876 |
| 2013-06-28 | 802 | 835 | 795 | 833 | 23,461,000 | 833 |
| 2013-06-27 | 780 | 794 | 717 | 787 | 35,251,000 | 787 |
| 2013-06-26 | 805 | 812 | 771 | 774 | 14,658,000 | 774 |
| 2013-06-25 | 811 | 816 | 776 | 790 | 18,113,000 | 790 |
| 2013-06-24 | 816 | 840 | 801 | 807 | 18,642,000 | 807 |
| 2013-06-21 | 766 | 808 | 753 | 801 | 23,665,000 | 801 |
| 2013-06-20 | 814 | 824 | 802 | 802 | 10,568,000 | 802 |
| 2013-06-19 | 830 | 831 | 809 | 823 | 15,521,000 | 823 |
| 2013-06-18 | 799 | 819 | 797 | 809 | 17,284,000 | 809 |
| 2013-06-17 | 770 | 802 | 765 | 792 | 18,327,000 | 792 |
| 2013-06-14 | 839 | 843 | 780 | 781 | 33,150,000 | 781 |
| 2013-06-13 | 824 | 828 | 793 | 794 | 26,532,000 | 794 |
| 2013-06-12 | 848 | 858 | 805 | 854 | 20,197,000 | 854 |
| 2013-06-11 | 854 | 873 | 838 | 858 | 22,998,000 | 858 |
| 2013-06-10 | 850 | 854 | 835 | 854 | 19,340,000 | 854 |
| 2013-06-07 | 783 | 823 | 770 | 801 | 31,952,000 | 801 |
| 2013-06-06 | 768 | 826 | 765 | 798 | 33,824,000 | 798 |
| 2013-06-05 | 840 | 849 | 785 | 790 | 29,999,000 | 790 |
| 2013-06-04 | 770 | 863 | 768 | 855 | 55,906,000 | 855 |
| 2013-06-03 | 813 | 820 | 748 | 764 | 45,577,000 | 764 |
| 2013-05-31 | 876 | 890 | 846 | 858 | 25,033,000 | 858 |
| 2013-05-30 | 871 | 888 | 859 | 865 | 18,721,000 | 865 |
| 2013-05-29 | 927 | 934 | 898 | 898 | 18,737,000 | 898 |
| 2013-05-28 | 864 | 910 | 861 | 901 | 21,763,000 | 901 |
| 2013-05-27 | 864 | 903 | 859 | 875 | 24,958,000 | 875 |
| 2013-05-24 | 937 | 945 | 852 | 909 | 36,782,000 | 909 |
| 2013-05-23 | 981 | 986 | 875 | 875 | 48,477,000 | 875 |
| 2013-05-22 | 996 | 1,000 | 983 | 991 | 22,956,000 | 991 |
| 2013-05-21 | 995 | 1,002 | 986 | 996 | 11,139,000 | 996 |
| 2013-05-20 | 1,025 | 1,025 | 1,002 | 1,005 | 15,754,000 | 1,005 |
| 2013-05-17 | 970 | 1,007 | 968 | 1,000 | 23,197,000 | 1,000 |
| 2013-05-16 | 999 | 1,004 | 953 | 989 | 22,916,000 | 989 |
| 2013-05-15 | 1,020 | 1,033 | 993 | 1,002 | 25,832,000 | 1,002 |
| 2013-05-14 | 1,000 | 1,001 | 982 | 995 | 20,413,000 | 995 |
| 2013-05-13 | 980 | 1,019 | 975 | 1,002 | 42,017,000 | 1,002 |
| 2013-05-10 | 893 | 933 | 883 | 925 | 39,267,000 | 925 |
| 2013-05-09 | 877 | 893 | 866 | 869 | 27,853,000 | 869 |
| 2013-05-08 | 867 | 875 | 864 | 873 | 19,205,000 | 873 |
| 2013-05-07 | 870 | 872 | 856 | 863 | 23,139,000 | 863 |
| 2013-05-02 | 865 | 881 | 842 | 849 | 30,434,000 | 849 |
| 2013-05-01 | 850 | 876 | 840 | 869 | 23,895,000 | 869 |
| 2013-04-30 | 846 | 869 | 840 | 863 | 34,890,000 | 863 |
| 2013-04-26 | 831 | 834 | 821 | 822 | 18,095,000 | 822 |
| 2013-04-25 | 835 | 838 | 822 | 831 | 17,356,000 | 831 |
| 2013-04-24 | 843 | 849 | 822 | 835 | 18,344,000 | 835 |
| 2013-04-23 | 840 | 843 | 826 | 828 | 17,204,000 | 828 |
| 2013-04-22 | 850 | 856 | 839 | 846 | 17,432,000 | 846 |
| 2013-04-19 | 840 | 853 | 818 | 825 | 28,966,000 | 825 |
| 2013-04-18 | 810 | 861 | 807 | 837 | 47,911,000 | 837 |
| 2013-04-17 | 793 | 822 | 785 | 816 | 37,274,000 | 816 |
| 2013-04-16 | 754 | 787 | 752 | 778 | 29,518,000 | 778 |
| 2013-04-15 | 782 | 799 | 777 | 784 | 15,695,000 | 784 |
| 2013-04-12 | 798 | 802 | 784 | 799 | 34,418,000 | 799 |
| 2013-04-11 | 794 | 808 | 786 | 807 | 41,237,000 | 807 |
| 2013-04-10 | 755 | 787 | 753 | 769 | 27,498,000 | 769 |
| 2013-04-09 | 780 | 780 | 755 | 758 | 36,464,000 | 758 |
| 2013-04-08 | 730 | 752 | 710 | 750 | 39,424,000 | 750 |
| 2013-04-05 | 715 | 718 | 693 | 699 | 54,671,000 | 699 |
| 2013-04-04 | 626 | 664 | 606 | 660 | 25,874,000 | 660 |
| 2013-04-03 | 629 | 638 | 622 | 634 | 11,787,000 | 634 |
| 2013-04-02 | 600 | 636 | 600 | 624 | 22,500,000 | 624 |
| 2013-04-01 | 646 | 650 | 618 | 619 | 17,421,000 | 619 |
| 2013-03-29 | 657 | 660 | 643 | 656 | 14,489,000 | 656 |
| 2013-03-28 | 671 | 672 | 650 | 662 | 12,777,000 | 662 |
| 2013-03-27 | 665 | 676 | 663 | 672 | 12,569,000 | 672 |
| 2013-03-26 | 670 | 678 | 661 | 662 | 17,709,000 | 662 |
| 2013-03-25 | 678 | 682 | 659 | 670 | 15,110,000 | 670 |
| 2013-03-22 | 682 | 686 | 670 | 671 | 22,088,000 | 671 |
| 2013-03-21 | 676 | 692 | 676 | 691 | 29,744,000 | 691 |
| 2013-03-19 | 653 | 667 | 650 | 663 | 15,358,000 | 663 |
| 2013-03-18 | 645 | 653 | 641 | 641 | 11,671,000 | 641 |
| 2013-03-15 | 662 | 663 | 654 | 655 | 18,041,000 | 655 |
| 2013-03-14 | 658 | 661 | 648 | 660 | 15,781,000 | 660 |
| 2013-03-13 | 651 | 661 | 641 | 650 | 19,192,000 | 650 |
| 2013-03-12 | 687 | 688 | 650 | 651 | 24,617,000 | 651 |
| 2013-03-11 | 645 | 680 | 641 | 672 | 38,167,000 | 672 |
| 2013-03-08 | 630 | 637 | 628 | 633 | 37,103,000 | 633 |
| 2013-03-07 | 607 | 636 | 607 | 628 | 38,766,000 | 628 |
| 2013-03-06 | 611 | 612 | 599 | 602 | 17,419,000 | 602 |
| 2013-03-05 | 616 | 616 | 592 | 594 | 21,963,000 | 594 |
| 2013-03-04 | 600 | 624 | 595 | 606 | 30,592,000 | 606 |
| 2013-03-01 | 575 | 591 | 574 | 590 | 21,826,000 | 590 |
| 2013-02-28 | 575 | 577 | 570 | 573 | 21,072,000 | 573 |
| 2013-02-27 | 575 | 578 | 563 | 563 | 15,949,000 | 563 |
| 2013-02-26 | 561 | 584 | 561 | 569 | 34,518,000 | 569 |
| 2013-02-25 | 567 | 575 | 564 | 571 | 23,061,000 | 571 |
| 2013-02-22 | 528 | 553 | 526 | 551 | 23,959,000 | 551 |
| 2013-02-21 | 544 | 548 | 535 | 540 | 16,444,000 | 540 |
| 2013-02-20 | 551 | 559 | 546 | 551 | 10,074,000 | 551 |
| 2013-02-19 | 546 | 551 | 543 | 549 | 11,255,000 | 549 |
| 2013-02-18 | 550 | 551 | 544 | 548 | 11,020,000 | 548 |
| 2013-02-15 | 542 | 546 | 522 | 537 | 18,242,000 | 537 |
| 2013-02-14 | 553 | 558 | 548 | 550 | 17,982,000 | 550 |
| 2013-02-13 | 570 | 571 | 545 | 553 | 15,333,000 | 553 |
| 2013-02-12 | 563 | 576 | 562 | 569 | 32,298,000 | 569 |
| 2013-02-08 | 557 | 560 | 545 | 547 | 23,173,000 | 547 |
| 2013-02-07 | 558 | 563 | 554 | 559 | 20,474,000 | 559 |
| 2013-02-06 | 565 | 566 | 556 | 558 | 17,153,000 | 558 |
| 2013-02-05 | 550 | 561 | 545 | 545 | 26,281,000 | 545 |
| 2013-02-04 | 545 | 565 | 541 | 561 | 25,291,000 | 561 |
| 2013-02-01 | 544 | 548 | 532 | 539 | 35,819,000 | 539 |
| 2013-01-31 | 508 | 533 | 504 | 531 | 33,091,000 | 531 |
| 2013-01-30 | 499 | 507 | 494 | 507 | 24,183,000 | 507 |
| 2013-01-29 | 487 | 502 | 486 | 496 | 22,940,000 | 496 |
| 2013-01-28 | 483 | 496 | 475 | 487 | 41,137,000 | 487 |
| 2013-01-25 | 469 | 481 | 468 | 477 | 28,850,000 | 477 |
| 2013-01-24 | 435 | 461 | 435 | 458 | 20,386,000 | 458 |
| 2013-01-23 | 446 | 449 | 435 | 436 | 14,714,000 | 436 |
| 2013-01-22 | 453 | 471 | 449 | 455 | 22,111,000 | 455 |
| 2013-01-21 | 457 | 457 | 448 | 451 | 10,423,000 | 451 |
| 2013-01-18 | 468 | 468 | 454 | 458 | 17,761,000 | 458 |
| 2013-01-17 | 455 | 458 | 434 | 448 | 21,508,000 | 448 |
| 2013-01-16 | 463 | 468 | 448 | 450 | 16,804,000 | 450 |
| 2013-01-15 | 470 | 476 | 466 | 470 | 14,851,000 | 470 |
| 2013-01-11 | 473 | 475 | 458 | 464 | 18,296,000 | 464 |
| 2013-01-10 | 477 | 478 | 462 | 465 | 16,699,000 | 465 |
| 2013-01-09 | 448 | 474 | 448 | 467 | 24,050,000 | 467 |
| 2013-01-08 | 470 | 473 | 454 | 459 | 20,657,000 | 459 |
| 2013-01-07 | 497 | 497 | 477 | 479 | 15,602,000 | 479 |
| 2013-01-04 | 497 | 497 | 488 | 495 | 18,460,000 | 495 |
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
