八十二銀行(8359)の株価時系列情報
八十二銀行(8359)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 677 | 677 | 677 | 677 | 998 |
1986/12/26 | 663 | 664 | 662 | 662 | 8,980 |
1986/12/24 | 677 | 677 | 662 | 662 | 13,968 |
1986/12/23 | 677 | 677 | 677 | 677 | 54,875 |
1986/12/22 | 677 | 687 | 677 | 677 | 14,966 |
1986/12/19 | 677 | 680 | 677 | 680 | 17,959 |
1986/12/18 | 682 | 682 | 682 | 682 | 8,980 |
1986/12/17 | 677 | 702 | 677 | 702 | 20,952 |
1986/12/16 | 677 | 682 | 677 | 682 | 79,819 |
1986/12/15 | 672 | 677 | 672 | 677 | 55,873 |
1986/12/11 | 677 | 677 | 677 | 677 | 17,959 |
1986/12/10 | 672 | 673 | 672 | 673 | 77,823 |
1986/12/09 | 673 | 673 | 673 | 673 | 30,930 |
1986/12/08 | 657 | 672 | 657 | 672 | 31,927 |
1986/12/06 | 671 | 672 | 655 | 655 | 5,986 |
1986/12/05 | 667 | 672 | 667 | 672 | 21,950 |
1986/12/04 | 658 | 667 | 658 | 667 | 5,986 |
1986/12/03 | 655 | 662 | 655 | 656 | 24,943 |
1986/12/02 | 667 | 667 | 655 | 655 | 25,941 |
1986/12/01 | 655 | 655 | 655 | 655 | 9,977 |
1986/11/29 | 653 | 653 | 653 | 653 | 1,995 |
1986/11/28 | 651 | 651 | 651 | 651 | 5,986 |
1986/11/27 | 651 | 654 | 651 | 651 | 36,916 |
1986/11/26 | 651 | 654 | 646 | 646 | 31,927 |
1986/11/22 | 672 | 672 | 672 | 672 | 1,995 |
1986/11/21 | 651 | 651 | 651 | 651 | 10,975 |
1986/11/20 | 651 | 651 | 651 | 651 | 9,977 |
1986/11/19 | 656 | 656 | 656 | 656 | 16,961 |
1986/11/18 | 651 | 652 | 651 | 652 | 9,977 |
1986/11/17 | 652 | 654 | 652 | 654 | 9,977 |
1986/11/14 | 651 | 651 | 651 | 651 | 16,961 |
1986/11/13 | 651 | 651 | 651 | 651 | 13,968 |
1986/11/12 | 651 | 651 | 651 | 651 | 40,907 |
1986/11/11 | 651 | 651 | 651 | 651 | 23,946 |
1986/11/10 | 651 | 651 | 651 | 651 | 2,993 |
1986/11/07 | 651 | 651 | 647 | 651 | 15,964 |
1986/11/06 | 646 | 651 | 646 | 651 | 18,957 |
1986/11/05 | 649 | 651 | 649 | 651 | 18,957 |
1986/11/04 | 647 | 651 | 646 | 651 | 10,975 |
1986/11/01 | 651 | 651 | 651 | 651 | 2,993 |
1986/10/31 | 651 | 651 | 651 | 651 | 998 |
1986/10/30 | 651 | 651 | 651 | 651 | 25,941 |
1986/10/29 | 652 | 653 | 652 | 652 | 342,222 |
1986/10/28 | 651 | 652 | 651 | 652 | 9,977 |
1986/10/27 | 662 | 662 | 654 | 654 | 23,946 |
1986/10/25 | 651 | 651 | 651 | 651 | 8,980 |
1986/10/24 | 677 | 677 | 677 | 677 | 30,930 |
1986/10/22 | 687 | 687 | 687 | 687 | 9,977 |
1986/10/21 | 702 | 702 | 702 | 702 | 9,977 |
1986/10/20 | 702 | 702 | 702 | 702 | 34,921 |
1986/10/17 | 702 | 702 | 702 | 702 | 32,925 |
1986/10/16 | 697 | 702 | 697 | 702 | 38,912 |
1986/10/15 | 702 | 703 | 702 | 702 | 16,961 |
1986/10/14 | 702 | 703 | 702 | 703 | 22,948 |
1986/10/13 | 702 | 702 | 702 | 702 | 25,941 |
1986/10/09 | 703 | 703 | 703 | 703 | 14,966 |
1986/10/08 | 702 | 712 | 702 | 703 | 46,893 |
1986/10/07 | 700 | 700 | 700 | 700 | 3,991 |
1986/10/06 | 702 | 702 | 700 | 702 | 61,859 |
1986/10/04 | 697 | 702 | 697 | 700 | 16,961 |
1986/10/03 | 692 | 702 | 692 | 697 | 78,821 |
1986/10/02 | 702 | 702 | 702 | 702 | 39,909 |
1986/10/01 | 697 | 702 | 697 | 702 | 70,839 |
1986/09/30 | 700 | 700 | 697 | 697 | 10,975 |
1986/09/29 | 702 | 702 | 702 | 702 | 40,907 |
1986/09/27 | 692 | 692 | 692 | 692 | 8,980 |
1986/09/26 | 697 | 697 | 682 | 682 | 50,884 |
1986/09/25 | 702 | 702 | 702 | 702 | 80,816 |
1986/09/24 | 701 | 702 | 700 | 700 | 90,794 |
1986/09/22 | 701 | 702 | 701 | 701 | 90,794 |
1986/09/19 | 701 | 702 | 701 | 702 | 24,943 |
1986/09/18 | 699 | 700 | 699 | 700 | 14,966 |
1986/09/17 | 697 | 699 | 697 | 699 | 28,934 |
1986/09/16 | 692 | 697 | 692 | 697 | 66,848 |
1986/09/12 | 693 | 693 | 690 | 692 | 95,782 |
1986/09/11 | 692 | 697 | 687 | 692 | 42,903 |
1986/09/10 | 683 | 692 | 683 | 687 | 31,927 |
1986/09/09 | 682 | 692 | 682 | 682 | 29,932 |
1986/09/08 | 682 | 692 | 682 | 692 | 19,955 |
1986/09/06 | 682 | 682 | 677 | 677 | 22,948 |
1986/09/05 | 672 | 692 | 672 | 682 | 46,893 |
1986/09/04 | 687 | 692 | 682 | 682 | 34,921 |
1986/09/03 | 692 | 692 | 687 | 687 | 28,934 |
1986/09/02 | 692 | 692 | 692 | 692 | 24,943 |
1986/09/01 | 697 | 697 | 693 | 697 | 17,959 |
1986/08/30 | 693 | 697 | 693 | 697 | 3,991 |
1986/08/29 | 689 | 689 | 689 | 689 | 21,950 |
1986/08/28 | 688 | 688 | 688 | 688 | 22,948 |
1986/08/27 | 687 | 688 | 687 | 688 | 23,946 |
1986/08/26 | 697 | 702 | 687 | 687 | 64,853 |
1986/08/25 | 697 | 697 | 697 | 697 | 3,991 |
1986/08/23 | 707 | 707 | 697 | 697 | 62,857 |
1986/08/22 | 712 | 712 | 702 | 702 | 66,848 |
1986/08/21 | 707 | 713 | 707 | 708 | 69,841 |
1986/08/20 | 702 | 707 | 702 | 702 | 27,937 |
1986/08/19 | 702 | 702 | 702 | 702 | 16,961 |
1986/08/18 | 707 | 707 | 700 | 700 | 33,923 |
1986/08/15 | 702 | 712 | 702 | 707 | 42,903 |
1986/08/14 | 707 | 712 | 707 | 707 | 126,712 |
1986/08/13 | 707 | 707 | 707 | 707 | 80,816 |
1986/08/12 | 702 | 707 | 701 | 707 | 139,683 |
1986/08/11 | 677 | 702 | 677 | 702 | 27,937 |
1986/08/08 | 678 | 681 | 678 | 681 | 37,914 |
1986/08/07 | 678 | 681 | 678 | 678 | 20,952 |
1986/08/06 | 678 | 682 | 678 | 678 | 37,914 |
1986/08/05 | 677 | 680 | 677 | 677 | 19,955 |
1986/08/04 | 672 | 682 | 672 | 682 | 52,880 |
1986/08/02 | 656 | 667 | 656 | 667 | 11,973 |
1986/08/01 | 656 | 656 | 656 | 656 | 10,975 |
1986/07/31 | 653 | 656 | 653 | 656 | 27,937 |
1986/07/30 | 651 | 677 | 651 | 677 | 34,921 |
1986/07/29 | 651 | 651 | 651 | 651 | 9,977 |
1986/07/28 | 676 | 677 | 676 | 677 | 16,961 |
1986/07/26 | 680 | 680 | 677 | 677 | 13,968 |
1986/07/25 | 651 | 682 | 651 | 682 | 95,782 |
1986/07/24 | 651 | 656 | 641 | 641 | 25,941 |
1986/07/23 | 651 | 651 | 651 | 651 | 39,909 |
1986/07/22 | 651 | 651 | 651 | 651 | 12,971 |
1986/07/21 | 646 | 651 | 646 | 646 | 46,893 |
1986/07/18 | 641 | 646 | 641 | 641 | 33,923 |
1986/07/17 | 641 | 641 | 636 | 641 | 19,955 |
1986/07/16 | 636 | 641 | 636 | 641 | 24,943 |
1986/07/15 | 641 | 641 | 632 | 636 | 23,946 |
1986/07/14 | 631 | 646 | 631 | 646 | 24,943 |
1986/07/11 | 631 | 631 | 631 | 631 | 8,980 |
1986/07/10 | 636 | 636 | 636 | 636 | 25,941 |
1986/07/09 | 629 | 636 | 629 | 636 | 16,961 |
1986/07/08 | 631 | 636 | 626 | 628 | 140,680 |
1986/07/07 | 626 | 636 | 626 | 636 | 93,787 |
1986/07/05 | 623 | 626 | 623 | 626 | 8,980 |
1986/07/04 | 626 | 626 | 623 | 623 | 4,989 |
1986/07/03 | 626 | 626 | 626 | 626 | 23,946 |
1986/07/02 | 631 | 631 | 626 | 626 | 17,959 |
1986/07/01 | 631 | 631 | 631 | 631 | 31,927 |
1986/06/30 | 631 | 631 | 626 | 626 | 34,921 |
1986/06/28 | 625 | 631 | 625 | 631 | 4,989 |
1986/06/27 | 626 | 626 | 626 | 626 | 41,905 |
1986/06/26 | 621 | 631 | 621 | 631 | 27,937 |
1986/06/25 | 626 | 626 | 621 | 621 | 50,884 |
1986/06/24 | 626 | 626 | 626 | 626 | 24,943 |
1986/06/23 | 626 | 636 | 626 | 626 | 24,943 |
1986/06/21 | 621 | 626 | 621 | 626 | 7,982 |
1986/06/20 | 626 | 631 | 626 | 630 | 31,927 |
1986/06/19 | 628 | 628 | 626 | 626 | 29,932 |
1986/06/18 | 621 | 628 | 621 | 628 | 8,980 |
1986/06/17 | 628 | 628 | 628 | 628 | 22,948 |
1986/06/16 | 623 | 631 | 623 | 628 | 34,921 |
1986/06/13 | 631 | 631 | 624 | 624 | 31,927 |
1986/06/12 | 621 | 631 | 621 | 626 | 24,943 |
1986/06/11 | 630 | 631 | 621 | 621 | 27,937 |
1986/06/10 | 630 | 630 | 625 | 626 | 34,921 |
1986/06/09 | 623 | 631 | 623 | 631 | 26,939 |
1986/06/07 | 623 | 631 | 623 | 623 | 22,948 |
1986/06/06 | 629 | 631 | 629 | 629 | 50,884 |
1986/06/05 | 626 | 629 | 626 | 629 | 8,980 |
1986/06/04 | 621 | 621 | 621 | 621 | 12,971 |
1986/06/03 | 631 | 631 | 621 | 621 | 56,871 |
1986/06/02 | 628 | 628 | 626 | 627 | 30,930 |
1986/05/31 | 621 | 626 | 621 | 626 | 9,977 |
1986/05/30 | 625 | 625 | 621 | 621 | 41,905 |
1986/05/29 | 623 | 623 | 623 | 623 | 27,937 |
1986/05/28 | 621 | 621 | 621 | 621 | 49,887 |
1986/05/27 | 626 | 631 | 622 | 622 | 63,855 |
1986/05/26 | 621 | 626 | 621 | 626 | 27,937 |
1986/05/24 | 621 | 621 | 621 | 621 | 21,950 |
1986/05/23 | 622 | 622 | 621 | 621 | 31,927 |
1986/05/22 | 621 | 621 | 621 | 621 | 7,982 |
1986/05/21 | 626 | 626 | 626 | 626 | 18,957 |
1986/05/20 | 628 | 629 | 628 | 629 | 19,955 |
1986/05/19 | 626 | 627 | 626 | 627 | 5,986 |
1986/05/17 | 627 | 628 | 627 | 628 | 17,959 |
1986/05/16 | 631 | 631 | 627 | 627 | 58,866 |
1986/05/15 | 621 | 621 | 621 | 621 | 22,948 |
1986/05/14 | 625 | 626 | 621 | 621 | 41,905 |
1986/05/13 | 626 | 626 | 621 | 621 | 28,934 |
1986/05/12 | 631 | 631 | 626 | 626 | 35,918 |
1986/05/09 | 621 | 631 | 621 | 621 | 42,903 |
1986/05/08 | 631 | 631 | 621 | 621 | 54,875 |
1986/05/07 | 630 | 631 | 626 | 631 | 41,905 |
1986/05/06 | 626 | 631 | 626 | 626 | 29,932 |
1986/05/02 | 621 | 621 | 621 | 621 | 46,893 |
1986/05/01 | 631 | 631 | 621 | 621 | 30,930 |
1986/04/30 | 631 | 631 | 626 | 626 | 45,896 |
1986/04/28 | 631 | 631 | 631 | 631 | 21,950 |
1986/04/26 | 621 | 631 | 621 | 621 | 31,927 |
1986/04/25 | 627 | 627 | 627 | 627 | 17,959 |
1986/04/24 | 626 | 636 | 626 | 636 | 124,717 |
1986/04/23 | 622 | 630 | 622 | 630 | 33,923 |
1986/04/22 | 621 | 623 | 621 | 621 | 47,891 |
1986/04/21 | 626 | 631 | 623 | 623 | 56,871 |
1986/04/19 | 621 | 631 | 621 | 631 | 57,869 |
1986/04/18 | 621 | 631 | 621 | 631 | 76,825 |
1986/04/17 | 631 | 631 | 631 | 631 | 59,864 |
1986/04/16 | 621 | 631 | 621 | 631 | 71,837 |
1986/04/15 | 621 | 631 | 621 | 621 | 53,878 |
1986/04/14 | 631 | 631 | 621 | 621 | 31,927 |
1986/04/11 | 621 | 631 | 621 | 631 | 45,896 |
1986/04/10 | 618 | 621 | 618 | 618 | 57,869 |
1986/04/09 | 617 | 620 | 617 | 618 | 21,950 |
1986/04/08 | 617 | 617 | 616 | 616 | 13,968 |
1986/04/07 | 616 | 616 | 612 | 612 | 37,914 |
1986/04/05 | 612 | 616 | 612 | 616 | 9,977 |
1986/04/04 | 612 | 621 | 611 | 611 | 45,896 |
1986/04/03 | 611 | 611 | 611 | 611 | 17,959 |
1986/04/02 | 611 | 611 | 611 | 611 | 31,927 |
1986/04/01 | 621 | 641 | 621 | 621 | 94,785 |
1986/03/31 | 616 | 621 | 616 | 621 | 32,925 |
1986/03/29 | 613 | 613 | 613 | 613 | 15,964 |
1986/03/28 | 611 | 621 | 611 | 613 | 14,966 |
1986/03/27 | 631 | 631 | 612 | 612 | 167,619 |
1986/03/26 | 631 | 636 | 627 | 627 | 45,896 |
1986/03/25 | 621 | 631 | 621 | 631 | 61,859 |
1986/03/24 | 618 | 631 | 618 | 621 | 65,850 |
1986/03/22 | 612 | 616 | 612 | 616 | 22,948 |
1986/03/20 | 612 | 613 | 611 | 612 | 109,751 |
1986/03/19 | 612 | 612 | 612 | 612 | 30,930 |
1986/03/18 | 612 | 613 | 612 | 612 | 22,948 |
1986/03/17 | 612 | 612 | 611 | 612 | 49,887 |
1986/03/15 | 607 | 611 | 606 | 611 | 62,857 |
1986/03/14 | 607 | 607 | 607 | 607 | 14,966 |
1986/03/13 | 606 | 611 | 606 | 606 | 13,968 |
1986/03/12 | 601 | 611 | 601 | 611 | 599,637 |
1986/03/11 | 601 | 601 | 599 | 599 | 54,875 |
1986/03/10 | 611 | 611 | 601 | 601 | 32,925 |
1986/03/07 | 591 | 616 | 591 | 611 | 126,712 |
1986/03/06 | 576 | 591 | 576 | 590 | 57,869 |
1986/03/05 | 571 | 571 | 571 | 571 | 43,900 |
1986/03/04 | 591 | 591 | 571 | 571 | 20,952 |
1986/03/03 | 591 | 591 | 571 | 571 | 12,971 |
1986/03/01 | 571 | 571 | 571 | 571 | 4,989 |
1986/02/28 | 571 | 571 | 571 | 571 | 67,846 |
1986/02/27 | 569 | 581 | 569 | 571 | 45,896 |
1986/02/26 | 569 | 571 | 569 | 569 | 47,891 |
1986/02/25 | 571 | 571 | 569 | 569 | 22,948 |
1986/02/24 | 570 | 571 | 569 | 569 | 14,966 |
1986/02/22 | 566 | 571 | 566 | 571 | 16,961 |
1986/02/21 | 571 | 571 | 561 | 570 | 57,869 |
1986/02/20 | 571 | 571 | 571 | 571 | 16,961 |
1986/02/19 | 571 | 571 | 571 | 571 | 10,975 |
1986/02/18 | 591 | 591 | 571 | 571 | 18,957 |
1986/02/17 | 562 | 591 | 562 | 591 | 28,934 |
1986/02/15 | 561 | 571 | 561 | 571 | 8,980 |
1986/02/14 | 561 | 561 | 561 | 561 | 41,905 |
1986/02/13 | 558 | 558 | 558 | 558 | 48,889 |
1986/02/12 | 558 | 558 | 556 | 558 | 96,780 |
1986/02/10 | 556 | 556 | 556 | 556 | 54,875 |
1986/02/07 | 551 | 556 | 551 | 556 | 77,823 |
1986/02/06 | 551 | 551 | 551 | 551 | 8,980 |
1986/02/05 | 551 | 552 | 551 | 552 | 86,803 |
1986/02/04 | 551 | 552 | 551 | 551 | 56,871 |
1986/02/03 | 549 | 551 | 549 | 551 | 51,882 |
1986/02/01 | 551 | 551 | 551 | 551 | 15,964 |
1986/01/31 | 551 | 551 | 550 | 551 | 72,834 |
1986/01/30 | 551 | 551 | 550 | 551 | 26,939 |
1986/01/29 | 552 | 552 | 551 | 551 | 16,961 |
1986/01/28 | 552 | 552 | 551 | 551 | 63,855 |
1986/01/27 | 551 | 555 | 551 | 555 | 39,909 |
1986/01/25 | 553 | 554 | 551 | 551 | 28,934 |
1986/01/24 | 551 | 556 | 551 | 554 | 92,789 |
1986/01/23 | 554 | 554 | 554 | 554 | 60,862 |
1986/01/22 | 554 | 556 | 554 | 554 | 42,903 |
1986/01/21 | 554 | 554 | 554 | 554 | 11,973 |
1986/01/20 | 551 | 554 | 551 | 554 | 34,921 |
1986/01/18 | 551 | 556 | 551 | 556 | 11,973 |
1986/01/17 | 553 | 556 | 546 | 551 | 62,857 |
1986/01/16 | 546 | 551 | 546 | 546 | 117,732 |
1986/01/14 | 542 | 546 | 542 | 546 | 30,930 |
1986/01/13 | 541 | 546 | 541 | 546 | 71,837 |
1986/01/10 | 541 | 551 | 541 | 541 | 70,839 |
1986/01/09 | 541 | 559 | 541 | 559 | 64,853 |
1986/01/08 | 541 | 541 | 541 | 541 | 42,903 |
1986/01/07 | 541 | 543 | 541 | 541 | 118,730 |
1986/01/06 | 541 | 541 | 541 | 541 | 103,764 |
1986/01/04 | 546 | 546 | 546 | 546 | 25,941 |