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 |
|---|---|---|---|---|---|
| 2006/12/29 | 778 | 781 | 777 | 779 | 181,000 |
| 2006/12/28 | 784 | 787 | 776 | 780 | 453,000 |
| 2006/12/27 | 786 | 794 | 782 | 783 | 340,000 |
| 2006/12/26 | 778 | 784 | 775 | 782 | 291,000 |
| 2006/12/25 | 791 | 795 | 781 | 782 | 202,000 |
| 2006/12/22 | 799 | 803 | 793 | 794 | 618,000 |
| 2006/12/21 | 799 | 799 | 782 | 792 | 764,000 |
| 2006/12/20 | 793 | 798 | 790 | 798 | 672,000 |
| 2006/12/19 | 794 | 794 | 786 | 789 | 371,000 |
| 2006/12/18 | 795 | 795 | 786 | 793 | 375,000 |
| 2006/12/15 | 786 | 793 | 784 | 790 | 561,000 |
| 2006/12/14 | 785 | 792 | 780 | 789 | 427,000 |
| 2006/12/13 | 791 | 794 | 783 | 787 | 671,000 |
| 2006/12/12 | 791 | 799 | 787 | 791 | 769,000 |
| 2006/12/11 | 804 | 805 | 788 | 791 | 999,000 |
| 2006/12/08 | 793 | 805 | 793 | 796 | 1,206,000 |
| 2006/12/07 | 792 | 804 | 789 | 801 | 916,000 |
| 2006/12/06 | 779 | 800 | 779 | 797 | 1,328,000 |
| 2006/12/05 | 790 | 792 | 774 | 778 | 1,407,000 |
| 2006/12/04 | 794 | 796 | 780 | 790 | 1,027,000 |
| 2006/12/01 | 800 | 804 | 779 | 789 | 1,184,000 |
| 2006/11/30 | 779 | 793 | 777 | 791 | 795,000 |
| 2006/11/29 | 763 | 774 | 763 | 774 | 738,000 |
| 2006/11/28 | 756 | 763 | 743 | 761 | 1,490,000 |
| 2006/11/27 | 763 | 773 | 762 | 767 | 873,000 |
| 2006/11/24 | 777 | 777 | 762 | 762 | 817,000 |
| 2006/11/22 | 767 | 773 | 759 | 772 | 685,000 |
| 2006/11/21 | 760 | 769 | 752 | 757 | 803,000 |
| 2006/11/20 | 785 | 788 | 767 | 770 | 767,000 |
| 2006/11/17 | 799 | 805 | 787 | 794 | 702,000 |
| 2006/11/16 | 813 | 819 | 805 | 806 | 491,000 |
| 2006/11/15 | 818 | 822 | 809 | 813 | 516,000 |
| 2006/11/14 | 810 | 824 | 806 | 816 | 595,000 |
| 2006/11/13 | 800 | 805 | 791 | 799 | 632,000 |
| 2006/11/10 | 800 | 814 | 796 | 800 | 941,000 |
| 2006/11/09 | 812 | 819 | 803 | 806 | 857,000 |
| 2006/11/08 | 833 | 835 | 812 | 815 | 921,000 |
| 2006/11/07 | 847 | 847 | 834 | 836 | 480,000 |
| 2006/11/06 | 833 | 845 | 828 | 840 | 627,000 |
| 2006/11/02 | 839 | 842 | 832 | 839 | 555,000 |
| 2006/11/01 | 823 | 840 | 823 | 839 | 731,000 |
| 2006/10/31 | 825 | 837 | 820 | 828 | 796,000 |
| 2006/10/30 | 832 | 834 | 826 | 827 | 665,000 |
| 2006/10/27 | 844 | 846 | 832 | 838 | 677,000 |
| 2006/10/26 | 836 | 848 | 836 | 848 | 451,000 |
| 2006/10/25 | 849 | 853 | 835 | 837 | 731,000 |
| 2006/10/24 | 847 | 853 | 842 | 844 | 959,000 |
| 2006/10/23 | 845 | 845 | 833 | 841 | 876,000 |
| 2006/10/20 | 837 | 841 | 835 | 839 | 366,000 |
| 2006/10/19 | 848 | 849 | 831 | 837 | 925,000 |
| 2006/10/18 | 841 | 849 | 831 | 847 | 917,000 |
| 2006/10/17 | 856 | 859 | 848 | 851 | 500,000 |
| 2006/10/16 | 862 | 868 | 860 | 863 | 347,000 |
| 2006/10/13 | 855 | 871 | 854 | 861 | 840,000 |
| 2006/10/12 | 868 | 871 | 852 | 855 | 745,000 |
| 2006/10/11 | 874 | 886 | 868 | 872 | 1,080,000 |
| 2006/10/10 | 866 | 879 | 866 | 874 | 456,000 |
| 2006/10/06 | 875 | 879 | 862 | 876 | 534,000 |
| 2006/10/05 | 869 | 882 | 867 | 882 | 1,091,000 |
| 2006/10/04 | 870 | 877 | 862 | 866 | 618,000 |
| 2006/10/03 | 874 | 874 | 857 | 869 | 554,000 |
| 2006/10/02 | 866 | 877 | 859 | 874 | 1,025,000 |
| 2006/09/29 | 856 | 859 | 842 | 856 | 790,000 |
| 2006/09/28 | 847 | 854 | 840 | 853 | 629,000 |
| 2006/09/27 | 829 | 844 | 828 | 844 | 766,000 |
| 2006/09/26 | 821 | 827 | 814 | 817 | 271,000 |
| 2006/09/25 | 822 | 832 | 802 | 828 | 772,000 |
| 2006/09/22 | 834 | 840 | 823 | 827 | 714,000 |
| 2006/09/21 | 839 | 846 | 831 | 843 | 767,000 |
| 2006/09/20 | 831 | 837 | 824 | 831 | 898,000 |
| 2006/09/19 | 855 | 864 | 835 | 838 | 1,208,000 |
| 2006/09/15 | 851 | 853 | 838 | 848 | 680,000 |
| 2006/09/14 | 844 | 851 | 843 | 850 | 723,000 |
| 2006/09/13 | 852 | 860 | 844 | 844 | 802,000 |
| 2006/09/12 | 847 | 853 | 840 | 847 | 926,000 |
| 2006/09/11 | 856 | 858 | 842 | 844 | 839,000 |
| 2006/09/08 | 838 | 858 | 835 | 853 | 1,399,000 |
| 2006/09/07 | 853 | 860 | 844 | 851 | 552,000 |
| 2006/09/06 | 858 | 865 | 855 | 863 | 611,000 |
| 2006/09/05 | 867 | 869 | 859 | 866 | 511,000 |
| 2006/09/04 | 878 | 884 | 874 | 874 | 545,000 |
| 2006/09/01 | 880 | 882 | 871 | 878 | 516,000 |
| 2006/08/31 | 863 | 888 | 859 | 888 | 1,367,000 |
| 2006/08/30 | 854 | 857 | 841 | 857 | 509,000 |
| 2006/08/29 | 847 | 860 | 845 | 854 | 821,000 |
| 2006/08/28 | 850 | 855 | 835 | 837 | 425,000 |
| 2006/08/25 | 855 | 869 | 847 | 849 | 595,000 |
| 2006/08/24 | 870 | 870 | 857 | 863 | 357,000 |
| 2006/08/23 | 871 | 872 | 866 | 868 | 325,000 |
| 2006/08/22 | 874 | 876 | 858 | 876 | 977,000 |
| 2006/08/21 | 877 | 878 | 865 | 871 | 1,358,000 |
| 2006/08/18 | 860 | 874 | 850 | 873 | 1,215,000 |
| 2006/08/17 | 867 | 873 | 856 | 859 | 756,000 |
| 2006/08/16 | 870 | 874 | 860 | 867 | 400,000 |
| 2006/08/15 | 850 | 870 | 850 | 861 | 847,000 |
| 2006/08/14 | 852 | 859 | 848 | 858 | 219,000 |
| 2006/08/11 | 842 | 852 | 842 | 848 | 405,000 |
| 2006/08/10 | 850 | 859 | 835 | 842 | 794,000 |
| 2006/08/09 | 839 | 850 | 822 | 850 | 927,000 |
| 2006/08/08 | 838 | 845 | 830 | 843 | 352,000 |
| 2006/08/07 | 838 | 850 | 829 | 829 | 639,000 |
| 2006/08/04 | 850 | 851 | 836 | 845 | 454,000 |
| 2006/08/03 | 848 | 856 | 839 | 845 | 680,000 |
| 2006/08/02 | 836 | 851 | 829 | 845 | 557,000 |
| 2006/08/01 | 838 | 853 | 831 | 835 | 660,000 |
| 2006/07/31 | 844 | 844 | 834 | 837 | 607,000 |
| 2006/07/28 | 845 | 848 | 822 | 842 | 699,000 |
| 2006/07/27 | 820 | 844 | 811 | 835 | 791,000 |
| 2006/07/26 | 851 | 859 | 823 | 826 | 1,031,000 |
| 2006/07/25 | 852 | 862 | 850 | 860 | 1,028,000 |
| 2006/07/24 | 821 | 852 | 817 | 849 | 721,000 |
| 2006/07/21 | 826 | 837 | 817 | 828 | 766,000 |
| 2006/07/20 | 840 | 842 | 822 | 838 | 763,000 |
| 2006/07/19 | 805 | 825 | 780 | 800 | 1,664,000 |
| 2006/07/18 | 836 | 837 | 814 | 814 | 857,000 |
| 2006/07/14 | 869 | 870 | 846 | 846 | 910,000 |
| 2006/07/13 | 862 | 879 | 855 | 862 | 846,000 |
| 2006/07/12 | 871 | 882 | 849 | 862 | 907,000 |
| 2006/07/11 | 875 | 883 | 862 | 880 | 1,169,000 |
| 2006/07/10 | 854 | 886 | 844 | 884 | 1,485,000 |
| 2006/07/07 | 853 | 857 | 843 | 844 | 738,000 |
| 2006/07/06 | 863 | 868 | 848 | 858 | 616,000 |
| 2006/07/05 | 842 | 868 | 842 | 863 | 539,000 |
| 2006/07/04 | 865 | 873 | 865 | 871 | 773,000 |
| 2006/07/03 | 855 | 866 | 853 | 858 | 1,154,000 |
| 2006/06/30 | 833 | 853 | 833 | 852 | 921,000 |
| 2006/06/29 | 816 | 835 | 816 | 828 | 999,000 |
| 2006/06/28 | 829 | 836 | 814 | 826 | 911,000 |
| 2006/06/27 | 849 | 852 | 837 | 840 | 629,000 |
| 2006/06/26 | 847 | 859 | 837 | 848 | 769,000 |
| 2006/06/23 | 865 | 866 | 842 | 857 | 643,000 |
| 2006/06/22 | 866 | 879 | 862 | 878 | 676,000 |
| 2006/06/21 | 846 | 862 | 841 | 860 | 565,000 |
| 2006/06/20 | 843 | 864 | 843 | 849 | 517,000 |
| 2006/06/19 | 862 | 862 | 843 | 853 | 568,000 |
| 2006/06/16 | 861 | 875 | 855 | 872 | 556,000 |
| 2006/06/15 | 835 | 852 | 835 | 851 | 349,000 |
| 2006/06/14 | 803 | 844 | 800 | 835 | 719,000 |
| 2006/06/13 | 845 | 849 | 820 | 823 | 922,000 |
| 2006/06/12 | 845 | 867 | 835 | 867 | 636,000 |
| 2006/06/09 | 838 | 844 | 819 | 838 | 1,062,000 |
| 2006/06/08 | 850 | 852 | 817 | 826 | 733,000 |
| 2006/06/07 | 873 | 883 | 856 | 856 | 904,000 |
| 2006/06/06 | 902 | 902 | 881 | 884 | 462,000 |
| 2006/06/05 | 908 | 909 | 886 | 900 | 803,000 |
| 2006/06/02 | 899 | 908 | 875 | 908 | 1,720,000 |
| 2006/06/01 | 895 | 906 | 881 | 885 | 866,000 |
| 2006/05/31 | 891 | 897 | 877 | 887 | 1,238,000 |
| 2006/05/30 | 897 | 899 | 879 | 893 | 1,308,000 |
| 2006/05/29 | 895 | 900 | 886 | 890 | 1,082,000 |
| 2006/05/26 | 874 | 888 | 857 | 873 | 1,726,000 |
| 2006/05/25 | 841 | 845 | 824 | 834 | 1,250,000 |
| 2006/05/24 | 852 | 852 | 832 | 840 | 1,029,000 |
| 2006/05/23 | 841 | 861 | 832 | 832 | 933,000 |
| 2006/05/22 | 853 | 877 | 849 | 854 | 1,183,000 |
| 2006/05/19 | 860 | 860 | 845 | 854 | 772,000 |
| 2006/05/18 | 845 | 865 | 843 | 862 | 1,048,000 |
| 2006/05/17 | 857 | 867 | 840 | 862 | 1,006,000 |
| 2006/05/16 | 876 | 880 | 862 | 867 | 894,000 |
| 2006/05/15 | 880 | 889 | 878 | 884 | 929,000 |
| 2006/05/12 | 911 | 914 | 882 | 895 | 882,000 |
| 2006/05/11 | 907 | 925 | 906 | 911 | 830,000 |
| 2006/05/10 | 933 | 934 | 904 | 907 | 974,000 |
| 2006/05/09 | 950 | 950 | 931 | 932 | 897,000 |
| 2006/05/08 | 972 | 975 | 944 | 949 | 1,380,000 |
| 2006/05/02 | 927 | 954 | 926 | 942 | 689,000 |
| 2006/05/01 | 918 | 937 | 918 | 926 | 415,000 |
| 2006/04/28 | 926 | 931 | 910 | 920 | 1,116,000 |
| 2006/04/27 | 934 | 942 | 924 | 934 | 796,000 |
| 2006/04/26 | 930 | 935 | 917 | 924 | 420,000 |
| 2006/04/25 | 911 | 930 | 908 | 928 | 678,000 |
| 2006/04/24 | 938 | 941 | 908 | 912 | 1,278,000 |
| 2006/04/21 | 940 | 953 | 934 | 952 | 820,000 |
| 2006/04/20 | 959 | 959 | 928 | 930 | 1,013,000 |
| 2006/04/19 | 953 | 964 | 948 | 955 | 722,000 |
| 2006/04/18 | 923 | 961 | 913 | 953 | 1,746,000 |
| 2006/04/17 | 929 | 931 | 906 | 913 | 611,000 |
| 2006/04/14 | 955 | 955 | 917 | 930 | 1,026,000 |
| 2006/04/13 | 934 | 946 | 905 | 936 | 957,000 |
| 2006/04/12 | 953 | 955 | 931 | 931 | 682,000 |
| 2006/04/11 | 952 | 958 | 931 | 946 | 643,000 |
| 2006/04/10 | 977 | 977 | 949 | 966 | 448,000 |
| 2006/04/07 | 966 | 970 | 960 | 969 | 528,000 |
| 2006/04/06 | 971 | 979 | 965 | 976 | 514,000 |
| 2006/04/05 | 967 | 972 | 960 | 963 | 1,099,000 |
| 2006/04/04 | 960 | 964 | 952 | 957 | 559,000 |
| 2006/04/03 | 959 | 977 | 957 | 969 | 1,066,000 |
| 2006/03/31 | 960 | 960 | 941 | 947 | 761,000 |
| 2006/03/30 | 953 | 963 | 951 | 958 | 1,130,000 |
| 2006/03/29 | 948 | 954 | 947 | 950 | 863,000 |
| 2006/03/28 | 949 | 958 | 945 | 951 | 662,000 |
| 2006/03/27 | 938 | 958 | 938 | 950 | 627,000 |
| 2006/03/24 | 927 | 950 | 927 | 946 | 883,000 |
| 2006/03/23 | 939 | 941 | 926 | 927 | 740,000 |
| 2006/03/22 | 947 | 947 | 931 | 940 | 1,102,000 |
| 2006/03/20 | 925 | 950 | 925 | 946 | 847,000 |
| 2006/03/17 | 929 | 938 | 920 | 935 | 556,000 |
| 2006/03/16 | 940 | 942 | 923 | 926 | 870,000 |
| 2006/03/15 | 930 | 944 | 920 | 943 | 2,162,000 |
| 2006/03/14 | 924 | 926 | 906 | 910 | 823,000 |
| 2006/03/13 | 927 | 939 | 927 | 934 | 1,235,000 |
| 2006/03/10 | 897 | 910 | 890 | 906 | 1,528,000 |
| 2006/03/09 | 887 | 902 | 884 | 897 | 1,150,000 |
| 2006/03/08 | 885 | 891 | 870 | 882 | 986,000 |
| 2006/03/07 | 902 | 909 | 893 | 894 | 854,000 |
| 2006/03/06 | 892 | 902 | 889 | 901 | 1,008,000 |
| 2006/03/03 | 879 | 889 | 875 | 882 | 882,000 |
| 2006/03/02 | 885 | 889 | 878 | 878 | 625,000 |
| 2006/03/01 | 888 | 890 | 871 | 875 | 514,000 |
| 2006/02/28 | 883 | 904 | 870 | 898 | 1,074,000 |
| 2006/02/27 | 884 | 899 | 869 | 869 | 865,000 |
| 2006/02/24 | 896 | 899 | 885 | 897 | 671,000 |
| 2006/02/23 | 874 | 897 | 874 | 889 | 905,000 |
| 2006/02/22 | 850 | 869 | 848 | 857 | 1,068,000 |
| 2006/02/21 | 860 | 872 | 840 | 855 | 949,000 |
| 2006/02/20 | 858 | 877 | 841 | 856 | 1,716,000 |
| 2006/02/17 | 846 | 875 | 830 | 838 | 1,016,000 |
| 2006/02/16 | 858 | 869 | 840 | 856 | 1,066,000 |
| 2006/02/15 | 870 | 885 | 856 | 863 | 1,206,000 |
| 2006/02/14 | 889 | 900 | 866 | 880 | 799,000 |
| 2006/02/13 | 900 | 900 | 879 | 888 | 849,000 |
| 2006/02/10 | 907 | 907 | 887 | 900 | 820,000 |
| 2006/02/09 | 900 | 910 | 894 | 907 | 544,000 |
| 2006/02/08 | 899 | 905 | 892 | 900 | 1,019,000 |
| 2006/02/07 | 920 | 920 | 900 | 907 | 662,000 |
| 2006/02/06 | 912 | 923 | 896 | 923 | 541,000 |
| 2006/02/03 | 909 | 912 | 900 | 902 | 310,000 |
| 2006/02/02 | 927 | 934 | 913 | 913 | 449,000 |
| 2006/02/01 | 928 | 933 | 916 | 926 | 1,039,000 |
| 2006/01/31 | 915 | 921 | 905 | 918 | 574,000 |
| 2006/01/30 | 917 | 933 | 908 | 909 | 926,000 |
| 2006/01/27 | 904 | 919 | 895 | 919 | 741,000 |
| 2006/01/26 | 888 | 904 | 885 | 895 | 952,000 |
| 2006/01/25 | 860 | 884 | 858 | 880 | 1,124,000 |
| 2006/01/24 | 849 | 863 | 849 | 858 | 673,000 |
| 2006/01/23 | 848 | 863 | 839 | 845 | 1,156,000 |
| 2006/01/20 | 850 | 852 | 834 | 847 | 950,000 |
| 2006/01/19 | 816 | 839 | 816 | 835 | 1,303,000 |
| 2006/01/18 | 850 | 860 | 805 | 826 | 1,053,000 |
| 2006/01/17 | 870 | 882 | 847 | 850 | 820,000 |
| 2006/01/16 | 874 | 883 | 870 | 872 | 724,000 |
| 2006/01/13 | 896 | 898 | 883 | 884 | 861,000 |
| 2006/01/12 | 890 | 897 | 881 | 896 | 750,000 |
| 2006/01/11 | 880 | 895 | 875 | 894 | 1,069,000 |
| 2006/01/10 | 904 | 910 | 862 | 870 | 1,652,000 |
| 2006/01/06 | 904 | 915 | 902 | 902 | 912,000 |
| 2006/01/05 | 914 | 915 | 902 | 902 | 582,000 |
| 2006/01/04 | 897 | 917 | 897 | 915 | 381,000 |