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 |
|---|---|---|---|---|---|
| 1997/12/30 | 958 | 970 | 958 | 960 | 88,000 |
| 1997/12/29 | 960 | 960 | 950 | 950 | 79,000 |
| 1997/12/26 | 990 | 990 | 960 | 961 | 12,000 |
| 1997/12/25 | 998 | 1,000 | 990 | 1,000 | 302,000 |
| 1997/12/24 | 985 | 1,000 | 980 | 998 | 249,000 |
| 1997/12/22 | 1,000 | 1,000 | 980 | 990 | 164,000 |
| 1997/12/19 | 1,010 | 1,010 | 986 | 1,010 | 418,000 |
| 1997/12/18 | 1,010 | 1,020 | 1,000 | 1,010 | 286,000 |
| 1997/12/17 | 1,020 | 1,040 | 1,010 | 1,020 | 309,000 |
| 1997/12/16 | 1,040 | 1,040 | 1,010 | 1,010 | 130,000 |
| 1997/12/15 | 1,030 | 1,040 | 1,020 | 1,040 | 130,000 |
| 1997/12/12 | 1,050 | 1,050 | 1,040 | 1,040 | 434,000 |
| 1997/12/11 | 1,060 | 1,060 | 1,040 | 1,040 | 67,000 |
| 1997/12/10 | 1,060 | 1,060 | 1,050 | 1,060 | 243,000 |
| 1997/12/09 | 1,050 | 1,080 | 1,050 | 1,050 | 98,000 |
| 1997/12/08 | 1,070 | 1,080 | 1,040 | 1,050 | 23,000 |
| 1997/12/05 | 1,050 | 1,070 | 1,050 | 1,050 | 49,000 |
| 1997/12/04 | 1,080 | 1,080 | 1,050 | 1,060 | 53,000 |
| 1997/12/03 | 1,080 | 1,100 | 1,070 | 1,080 | 72,000 |
| 1997/12/02 | 1,070 | 1,080 | 1,070 | 1,070 | 65,000 |
| 1997/12/01 | 1,080 | 1,100 | 1,080 | 1,080 | 111,000 |
| 1997/11/28 | 1,050 | 1,090 | 1,040 | 1,080 | 194,000 |
| 1997/11/27 | 1,050 | 1,050 | 1,020 | 1,040 | 105,000 |
| 1997/11/26 | 1,030 | 1,050 | 1,030 | 1,030 | 119,000 |
| 1997/11/25 | 1,040 | 1,040 | 1,020 | 1,030 | 266,000 |
| 1997/11/21 | 1,100 | 1,110 | 1,080 | 1,090 | 41,000 |
| 1997/11/20 | 1,100 | 1,140 | 1,080 | 1,090 | 120,000 |
| 1997/11/19 | 1,110 | 1,120 | 1,080 | 1,080 | 313,000 |
| 1997/11/18 | 1,090 | 1,140 | 1,080 | 1,090 | 257,000 |
| 1997/11/17 | 1,090 | 1,160 | 1,090 | 1,110 | 206,000 |
| 1997/11/14 | 1,080 | 1,090 | 1,070 | 1,090 | 292,000 |
| 1997/11/13 | 1,100 | 1,110 | 1,070 | 1,080 | 452,000 |
| 1997/11/12 | 1,150 | 1,150 | 1,100 | 1,110 | 167,000 |
| 1997/11/11 | 1,140 | 1,140 | 1,120 | 1,140 | 248,000 |
| 1997/11/10 | 1,130 | 1,140 | 1,100 | 1,130 | 219,000 |
| 1997/11/07 | 1,130 | 1,140 | 1,120 | 1,120 | 176,000 |
| 1997/11/06 | 1,160 | 1,170 | 1,140 | 1,140 | 169,000 |
| 1997/11/05 | 1,180 | 1,180 | 1,160 | 1,170 | 27,000 |
| 1997/11/04 | 1,200 | 1,200 | 1,160 | 1,170 | 58,000 |
| 1997/10/31 | 1,160 | 1,190 | 1,150 | 1,190 | 61,000 |
| 1997/10/30 | 1,150 | 1,170 | 1,130 | 1,150 | 120,000 |
| 1997/10/29 | 1,150 | 1,170 | 1,140 | 1,160 | 94,000 |
| 1997/10/28 | 1,130 | 1,140 | 1,130 | 1,130 | 76,000 |
| 1997/10/27 | 1,160 | 1,170 | 1,150 | 1,150 | 38,000 |
| 1997/10/24 | 1,140 | 1,180 | 1,140 | 1,160 | 50,000 |
| 1997/10/23 | 1,180 | 1,180 | 1,140 | 1,150 | 155,000 |
| 1997/10/22 | 1,170 | 1,190 | 1,170 | 1,180 | 264,000 |
| 1997/10/21 | 1,180 | 1,190 | 1,170 | 1,170 | 107,000 |
| 1997/10/20 | 1,180 | 1,180 | 1,170 | 1,170 | 57,000 |
| 1997/10/17 | 1,170 | 1,180 | 1,170 | 1,180 | 78,000 |
| 1997/10/16 | 1,180 | 1,180 | 1,170 | 1,170 | 467,000 |
| 1997/10/15 | 1,160 | 1,180 | 1,150 | 1,180 | 378,000 |
| 1997/10/14 | 1,140 | 1,170 | 1,130 | 1,170 | 158,000 |
| 1997/10/13 | 1,190 | 1,190 | 1,170 | 1,170 | 73,000 |
| 1997/10/09 | 1,210 | 1,240 | 1,200 | 1,210 | 259,000 |
| 1997/10/08 | 1,210 | 1,240 | 1,210 | 1,230 | 296,000 |
| 1997/10/07 | 1,210 | 1,210 | 1,200 | 1,210 | 339,000 |
| 1997/10/06 | 1,190 | 1,210 | 1,190 | 1,210 | 173,000 |
| 1997/10/03 | 1,180 | 1,200 | 1,180 | 1,190 | 255,000 |
| 1997/10/02 | 1,190 | 1,190 | 1,180 | 1,180 | 103,000 |
| 1997/10/01 | 1,180 | 1,190 | 1,170 | 1,180 | 178,000 |
| 1997/09/30 | 1,190 | 1,190 | 1,170 | 1,180 | 257,000 |
| 1997/09/29 | 1,180 | 1,180 | 1,160 | 1,170 | 203,000 |
| 1997/09/26 | 1,190 | 1,200 | 1,180 | 1,180 | 325,000 |
| 1997/09/25 | 1,170 | 1,190 | 1,170 | 1,180 | 199,000 |
| 1997/09/24 | 1,150 | 1,190 | 1,150 | 1,190 | 269,000 |
| 1997/09/22 | 1,150 | 1,160 | 1,150 | 1,150 | 136,000 |
| 1997/09/19 | 1,130 | 1,150 | 1,130 | 1,150 | 262,000 |
| 1997/09/18 | 1,110 | 1,150 | 1,110 | 1,150 | 384,000 |
| 1997/09/17 | 1,150 | 1,150 | 1,110 | 1,110 | 1,315,000 |
| 1997/09/16 | 1,110 | 1,160 | 1,110 | 1,150 | 1,297,000 |
| 1997/09/12 | 1,130 | 1,130 | 1,090 | 1,100 | 304,000 |
| 1997/09/11 | 1,180 | 1,180 | 1,150 | 1,150 | 796,000 |
| 1997/09/10 | 1,180 | 1,190 | 1,170 | 1,190 | 592,000 |
| 1997/09/09 | 1,210 | 1,220 | 1,190 | 1,190 | 440,000 |
| 1997/09/08 | 1,190 | 1,210 | 1,180 | 1,210 | 748,000 |
| 1997/09/05 | 1,170 | 1,180 | 1,160 | 1,180 | 63,000 |
| 1997/09/04 | 1,170 | 1,170 | 1,150 | 1,170 | 6,285,000 |
| 1997/09/03 | 1,150 | 1,170 | 1,150 | 1,170 | 6,311,000 |
| 1997/09/02 | 1,150 | 1,150 | 1,130 | 1,150 | 86,000 |
| 1997/09/01 | 1,140 | 1,150 | 1,140 | 1,150 | 20,000 |
| 1997/08/29 | 1,150 | 1,150 | 1,140 | 1,150 | 36,000 |
| 1997/08/28 | 1,150 | 1,160 | 1,150 | 1,150 | 57,000 |
| 1997/08/27 | 1,160 | 1,160 | 1,150 | 1,160 | 72,000 |
| 1997/08/26 | 1,140 | 1,160 | 1,140 | 1,160 | 2,995,000 |
| 1997/08/25 | 1,120 | 1,140 | 1,120 | 1,140 | 2,960,000 |
| 1997/08/22 | 1,160 | 1,160 | 1,120 | 1,120 | 91,000 |
| 1997/08/21 | 1,160 | 1,170 | 1,160 | 1,170 | 250,000 |
| 1997/08/20 | 1,150 | 1,170 | 1,150 | 1,170 | 277,000 |
| 1997/08/19 | 1,160 | 1,160 | 1,140 | 1,140 | 97,000 |
| 1997/08/18 | 1,130 | 1,160 | 1,130 | 1,160 | 321,000 |
| 1997/08/15 | 1,130 | 1,150 | 1,130 | 1,140 | 108,000 |
| 1997/08/14 | 1,120 | 1,130 | 1,120 | 1,130 | 113,000 |
| 1997/08/13 | 1,110 | 1,130 | 1,110 | 1,120 | 159,000 |
| 1997/08/12 | 1,100 | 1,120 | 1,100 | 1,120 | 7,258,000 |
| 1997/08/11 | 1,110 | 1,120 | 1,090 | 1,090 | 7,036,000 |
| 1997/08/08 | 1,110 | 1,120 | 1,100 | 1,120 | 149,000 |
| 1997/08/07 | 1,110 | 1,120 | 1,110 | 1,110 | 63,000 |
| 1997/08/06 | 1,120 | 1,120 | 1,110 | 1,110 | 271,000 |
| 1997/08/05 | 1,110 | 1,130 | 1,110 | 1,130 | 142,000 |
| 1997/08/04 | 1,110 | 1,110 | 1,100 | 1,100 | 137,000 |
| 1997/08/01 | 1,120 | 1,120 | 1,090 | 1,090 | 74,000 |
| 1997/07/31 | 1,100 | 1,120 | 1,100 | 1,120 | 126,000 |
| 1997/07/30 | 1,110 | 1,110 | 1,060 | 1,070 | 214,000 |
| 1997/07/29 | 1,120 | 1,130 | 1,110 | 1,110 | 55,000 |
| 1997/07/28 | 1,110 | 1,120 | 1,110 | 1,120 | 129,000 |
| 1997/07/25 | 1,120 | 1,120 | 1,110 | 1,110 | 69,000 |
| 1997/07/24 | 1,120 | 1,140 | 1,120 | 1,120 | 162,000 |
| 1997/07/23 | 1,130 | 1,130 | 1,120 | 1,130 | 28,000 |
| 1997/07/22 | 1,140 | 1,140 | 1,130 | 1,130 | 56,000 |
| 1997/07/18 | 1,140 | 1,140 | 1,130 | 1,130 | 63,000 |
| 1997/07/17 | 1,140 | 1,140 | 1,140 | 1,140 | 85,000 |
| 1997/07/16 | 1,140 | 1,140 | 1,130 | 1,140 | 202,000 |
| 1997/07/15 | 1,130 | 1,130 | 1,130 | 1,130 | 25,000 |
| 1997/07/14 | 1,140 | 1,140 | 1,130 | 1,130 | 34,000 |
| 1997/07/11 | 1,130 | 1,140 | 1,120 | 1,140 | 129,000 |
| 1997/07/10 | 1,140 | 1,140 | 1,130 | 1,130 | 73,000 |
| 1997/07/09 | 1,140 | 1,140 | 1,130 | 1,140 | 37,000 |
| 1997/07/08 | 1,130 | 1,140 | 1,130 | 1,140 | 45,000 |
| 1997/07/07 | 1,130 | 1,140 | 1,130 | 1,130 | 55,000 |
| 1997/07/04 | 1,140 | 1,140 | 1,130 | 1,130 | 71,000 |
| 1997/07/03 | 1,140 | 1,140 | 1,120 | 1,130 | 64,000 |
| 1997/07/02 | 1,130 | 1,140 | 1,120 | 1,140 | 62,000 |
| 1997/07/01 | 1,160 | 1,160 | 1,120 | 1,120 | 146,000 |
| 1997/06/30 | 1,160 | 1,160 | 1,140 | 1,160 | 164,000 |
| 1997/06/27 | 1,160 | 1,160 | 1,150 | 1,160 | 208,000 |
| 1997/06/26 | 1,150 | 1,160 | 1,140 | 1,140 | 329,000 |
| 1997/06/25 | 1,150 | 1,150 | 1,140 | 1,150 | 89,000 |
| 1997/06/24 | 1,140 | 1,150 | 1,140 | 1,150 | 271,000 |
| 1997/06/23 | 1,140 | 1,150 | 1,130 | 1,140 | 198,000 |
| 1997/06/20 | 1,130 | 1,140 | 1,130 | 1,140 | 129,000 |
| 1997/06/19 | 1,130 | 1,140 | 1,120 | 1,120 | 226,000 |
| 1997/06/17 | 1,140 | 1,140 | 1,130 | 1,130 | 63,000 |
| 1997/06/16 | 1,130 | 1,140 | 1,130 | 1,140 | 71,000 |
| 1997/06/13 | 1,130 | 1,140 | 1,130 | 1,130 | 236,000 |
| 1997/06/12 | 1,130 | 1,140 | 1,130 | 1,130 | 121,000 |
| 1997/06/11 | 1,120 | 1,140 | 1,120 | 1,140 | 351,000 |
| 1997/06/10 | 1,090 | 1,120 | 1,090 | 1,110 | 96,000 |
| 1997/06/09 | 1,090 | 1,100 | 1,090 | 1,100 | 100,000 |
| 1997/06/06 | 1,090 | 1,100 | 1,090 | 1,090 | 41,000 |
| 1997/06/05 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 |
| 1997/06/04 | 1,100 | 1,110 | 1,100 | 1,100 | 48,000 |
| 1997/06/03 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 |
| 1997/06/02 | 1,100 | 1,120 | 1,090 | 1,120 | 67,000 |
| 1997/05/30 | 1,100 | 1,110 | 1,100 | 1,100 | 37,000 |
| 1997/05/29 | 1,120 | 1,120 | 1,100 | 1,100 | 62,000 |
| 1997/05/28 | 1,110 | 1,110 | 1,100 | 1,100 | 140,000 |
| 1997/05/27 | 1,110 | 1,120 | 1,100 | 1,110 | 140,000 |
| 1997/05/26 | 1,130 | 1,140 | 1,120 | 1,130 | 81,000 |
| 1997/05/23 | 1,130 | 1,140 | 1,130 | 1,130 | 159,000 |
| 1997/05/22 | 1,120 | 1,130 | 1,110 | 1,130 | 71,000 |
| 1997/05/21 | 1,130 | 1,130 | 1,110 | 1,110 | 85,000 |
| 1997/05/20 | 1,140 | 1,140 | 1,130 | 1,130 | 147,000 |
| 1997/05/19 | 1,140 | 1,140 | 1,130 | 1,130 | 87,000 |
| 1997/05/16 | 1,110 | 1,140 | 1,110 | 1,140 | 103,000 |
| 1997/05/15 | 1,120 | 1,120 | 1,110 | 1,110 | 414,000 |
| 1997/05/14 | 1,130 | 1,130 | 1,110 | 1,120 | 210,000 |
| 1997/05/13 | 1,150 | 1,160 | 1,120 | 1,120 | 282,000 |
| 1997/05/12 | 1,140 | 1,150 | 1,140 | 1,150 | 109,000 |
| 1997/05/09 | 1,140 | 1,140 | 1,130 | 1,140 | 41,000 |
| 1997/05/08 | 1,140 | 1,150 | 1,130 | 1,130 | 109,000 |
| 1997/05/07 | 1,140 | 1,150 | 1,130 | 1,130 | 98,000 |
| 1997/05/06 | 1,130 | 1,150 | 1,130 | 1,140 | 114,000 |
| 1997/05/02 | 1,130 | 1,140 | 1,110 | 1,120 | 185,000 |
| 1997/05/01 | 1,140 | 1,140 | 1,120 | 1,120 | 199,000 |
| 1997/04/30 | 1,130 | 1,140 | 1,130 | 1,140 | 86,000 |
| 1997/04/28 | 1,120 | 1,130 | 1,120 | 1,120 | 255,000 |
| 1997/04/25 | 1,130 | 1,140 | 1,120 | 1,120 | 92,000 |
| 1997/04/24 | 1,140 | 1,140 | 1,130 | 1,130 | 180,000 |
| 1997/04/23 | 1,140 | 1,150 | 1,130 | 1,140 | 216,000 |
| 1997/04/22 | 1,150 | 1,160 | 1,140 | 1,140 | 214,000 |
| 1997/04/21 | 1,140 | 1,150 | 1,140 | 1,150 | 190,000 |
| 1997/04/18 | 1,140 | 1,140 | 1,120 | 1,140 | 476,000 |
| 1997/04/17 | 1,120 | 1,140 | 1,120 | 1,120 | 268,000 |
| 1997/04/16 | 1,080 | 1,120 | 1,080 | 1,120 | 376,000 |
| 1997/04/15 | 1,080 | 1,110 | 1,080 | 1,080 | 159,000 |
| 1997/04/14 | 1,090 | 1,100 | 1,080 | 1,080 | 187,000 |
| 1997/04/11 | 1,070 | 1,120 | 1,070 | 1,100 | 237,000 |
| 1997/04/10 | 1,090 | 1,090 | 1,070 | 1,070 | 124,000 |
| 1997/04/09 | 1,110 | 1,120 | 1,080 | 1,080 | 93,000 |
| 1997/04/08 | 1,110 | 1,120 | 1,110 | 1,110 | 261,000 |
| 1997/04/07 | 1,110 | 1,120 | 1,100 | 1,100 | 165,000 |
| 1997/04/04 | 1,100 | 1,110 | 1,100 | 1,110 | 213,000 |
| 1997/04/03 | 1,090 | 1,100 | 1,090 | 1,100 | 192,000 |
| 1997/04/02 | 1,090 | 1,090 | 1,080 | 1,080 | 89,000 |
| 1997/04/01 | 1,100 | 1,100 | 1,070 | 1,090 | 705,000 |
| 1997/03/31 | 1,070 | 1,100 | 1,060 | 1,100 | 263,000 |
| 1997/03/28 | 1,060 | 1,070 | 1,060 | 1,070 | 132,000 |
| 1997/03/27 | 1,060 | 1,070 | 1,040 | 1,060 | 474,000 |
| 1997/03/26 | 1,060 | 1,060 | 1,040 | 1,040 | 57,000 |
| 1997/03/25 | 1,070 | 1,080 | 1,060 | 1,080 | 327,000 |
| 1997/03/24 | 1,070 | 1,080 | 1,060 | 1,060 | 105,000 |
| 1997/03/21 | 1,070 | 1,070 | 1,060 | 1,070 | 185,000 |
| 1997/03/19 | 1,080 | 1,080 | 1,060 | 1,060 | 115,000 |
| 1997/03/18 | 1,060 | 1,080 | 1,050 | 1,060 | 169,000 |
| 1997/03/17 | 1,040 | 1,060 | 1,040 | 1,060 | 97,000 |
| 1997/03/14 | 1,020 | 1,050 | 1,010 | 1,030 | 285,000 |
| 1997/03/13 | 1,020 | 1,030 | 1,020 | 1,020 | 98,000 |
| 1997/03/12 | 1,020 | 1,020 | 1,010 | 1,020 | 4,444,000 |
| 1997/03/11 | 1,040 | 1,040 | 1,010 | 1,010 | 4,388,000 |
| 1997/03/10 | 1,040 | 1,050 | 1,030 | 1,040 | 36,000 |
| 1997/03/07 | 1,070 | 1,070 | 1,030 | 1,040 | 820,000 |
| 1997/03/06 | 1,080 | 1,090 | 1,060 | 1,060 | 574,000 |
| 1997/03/05 | 1,090 | 1,090 | 1,070 | 1,070 | 162,000 |
| 1997/03/04 | 1,070 | 1,080 | 1,060 | 1,070 | 257,000 |
| 1997/03/03 | 1,070 | 1,070 | 1,040 | 1,050 | 279,000 |
| 1997/02/28 | 1,080 | 1,080 | 1,050 | 1,060 | 122,000 |
| 1997/02/27 | 1,060 | 1,060 | 1,050 | 1,050 | 74,000 |
| 1997/02/26 | 1,090 | 1,090 | 1,050 | 1,050 | 204,000 |
| 1997/02/25 | 1,070 | 1,100 | 1,070 | 1,090 | 631,000 |
| 1997/02/24 | 1,080 | 1,090 | 1,070 | 1,070 | 66,000 |
| 1997/02/21 | 1,060 | 1,090 | 1,060 | 1,060 | 272,000 |
| 1997/02/20 | 1,040 | 1,070 | 1,030 | 1,060 | 1,892,000 |
| 1997/02/19 | 1,050 | 1,050 | 1,020 | 1,030 | 1,815,000 |
| 1997/02/18 | 1,050 | 1,050 | 1,030 | 1,030 | 111,000 |
| 1997/02/17 | 1,040 | 1,050 | 1,040 | 1,040 | 77,000 |
| 1997/02/14 | 1,050 | 1,050 | 1,030 | 1,040 | 191,000 |
| 1997/02/13 | 1,040 | 1,070 | 1,020 | 1,040 | 169,000 |
| 1997/02/12 | 1,050 | 1,050 | 1,030 | 1,030 | 91,000 |
| 1997/02/10 | 1,020 | 1,040 | 1,020 | 1,040 | 102,000 |
| 1997/02/07 | 1,050 | 1,050 | 1,020 | 1,020 | 99,000 |
| 1997/02/06 | 1,030 | 1,050 | 1,030 | 1,040 | 65,000 |
| 1997/02/05 | 1,050 | 1,060 | 1,030 | 1,040 | 155,000 |
| 1997/02/04 | 1,070 | 1,080 | 1,050 | 1,060 | 246,000 |
| 1997/02/03 | 1,060 | 1,060 | 1,060 | 1,060 | 36,000 |
| 1997/01/31 | 1,040 | 1,070 | 1,040 | 1,070 | 196,000 |
| 1997/01/30 | 1,070 | 1,080 | 1,040 | 1,040 | 224,000 |
| 1997/01/29 | 1,110 | 1,110 | 1,070 | 1,070 | 125,000 |
| 1997/01/28 | 1,090 | 1,100 | 1,080 | 1,100 | 122,000 |
| 1997/01/27 | 1,090 | 1,100 | 1,070 | 1,090 | 154,000 |
| 1997/01/24 | 1,110 | 1,120 | 1,100 | 1,110 | 264,000 |
| 1997/01/23 | 1,100 | 1,120 | 1,100 | 1,110 | 74,000 |
| 1997/01/22 | 1,090 | 1,110 | 1,090 | 1,110 | 40,000 |
| 1997/01/21 | 1,100 | 1,100 | 1,090 | 1,090 | 121,000 |
| 1997/01/20 | 1,120 | 1,120 | 1,070 | 1,100 | 196,000 |
| 1997/01/17 | 1,100 | 1,120 | 1,100 | 1,100 | 109,000 |
| 1997/01/16 | 1,100 | 1,110 | 1,090 | 1,100 | 219,000 |
| 1997/01/14 | 1,050 | 1,100 | 1,040 | 1,100 | 189,000 |
| 1997/01/13 | 1,010 | 1,090 | 1,000 | 1,070 | 329,000 |
| 1997/01/10 | 1,050 | 1,070 | 985 | 1,010 | 261,000 |
| 1997/01/09 | 1,100 | 1,110 | 1,090 | 1,090 | 68,000 |
| 1997/01/08 | 1,100 | 1,120 | 1,100 | 1,100 | 60,000 |
| 1997/01/07 | 1,130 | 1,130 | 1,110 | 1,110 | 31,000 |
| 1997/01/06 | 1,110 | 1,130 | 1,100 | 1,130 | 51,000 |