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 |
---|---|---|---|---|---|
2012/12/28 | 432 | 434 | 426 | 431 | 474,000 |
2012/12/27 | 431 | 435 | 428 | 428 | 568,000 |
2012/12/26 | 428 | 430 | 426 | 428 | 398,000 |
2012/12/25 | 438 | 439 | 423 | 424 | 695,000 |
2012/12/21 | 428 | 432 | 420 | 426 | 844,000 |
2012/12/20 | 427 | 432 | 419 | 425 | 1,370,000 |
2012/12/19 | 416 | 430 | 416 | 427 | 978,000 |
2012/12/18 | 412 | 417 | 412 | 413 | 552,000 |
2012/12/17 | 415 | 416 | 410 | 412 | 768,000 |
2012/12/14 | 413 | 415 | 408 | 410 | 1,464,000 |
2012/12/13 | 426 | 426 | 416 | 416 | 701,000 |
2012/12/12 | 420 | 426 | 418 | 421 | 645,000 |
2012/12/11 | 417 | 419 | 415 | 417 | 410,000 |
2012/12/10 | 424 | 426 | 417 | 419 | 626,000 |
2012/12/07 | 424 | 426 | 422 | 424 | 322,000 |
2012/12/06 | 423 | 425 | 422 | 425 | 658,000 |
2012/12/05 | 416 | 423 | 416 | 422 | 727,000 |
2012/12/04 | 408 | 418 | 407 | 416 | 829,000 |
2012/12/03 | 413 | 416 | 405 | 407 | 1,180,000 |
2012/11/30 | 425 | 426 | 416 | 417 | 1,174,000 |
2012/11/29 | 421 | 426 | 421 | 421 | 627,000 |
2012/11/28 | 422 | 425 | 417 | 418 | 897,000 |
2012/11/27 | 422 | 429 | 420 | 427 | 976,000 |
2012/11/26 | 425 | 429 | 421 | 422 | 754,000 |
2012/11/22 | 421 | 422 | 415 | 421 | 833,000 |
2012/11/21 | 422 | 422 | 413 | 416 | 1,400,000 |
2012/11/20 | 419 | 422 | 415 | 419 | 1,208,000 |
2012/11/19 | 414 | 420 | 413 | 415 | 727,000 |
2012/11/16 | 408 | 412 | 405 | 409 | 1,118,000 |
2012/11/15 | 404 | 407 | 402 | 406 | 590,000 |
2012/11/14 | 405 | 409 | 404 | 405 | 350,000 |
2012/11/13 | 403 | 406 | 401 | 405 | 530,000 |
2012/11/12 | 403 | 409 | 402 | 404 | 589,000 |
2012/11/09 | 402 | 406 | 401 | 402 | 398,000 |
2012/11/08 | 410 | 416 | 407 | 407 | 530,000 |
2012/11/07 | 421 | 425 | 411 | 415 | 854,000 |
2012/11/06 | 413 | 415 | 410 | 415 | 570,000 |
2012/11/05 | 415 | 418 | 413 | 414 | 358,000 |
2012/11/02 | 416 | 419 | 415 | 419 | 662,000 |
2012/11/01 | 412 | 415 | 408 | 412 | 382,000 |
2012/10/31 | 410 | 415 | 407 | 412 | 963,000 |
2012/10/30 | 406 | 412 | 404 | 405 | 675,000 |
2012/10/29 | 406 | 414 | 405 | 410 | 852,000 |
2012/10/26 | 415 | 417 | 408 | 409 | 938,000 |
2012/10/25 | 414 | 418 | 412 | 416 | 1,043,000 |
2012/10/24 | 414 | 420 | 413 | 415 | 978,000 |
2012/10/23 | 423 | 425 | 418 | 421 | 574,000 |
2012/10/22 | 420 | 425 | 417 | 422 | 700,000 |
2012/10/19 | 422 | 426 | 420 | 423 | 754,000 |
2012/10/18 | 417 | 426 | 417 | 421 | 766,000 |
2012/10/17 | 418 | 424 | 414 | 416 | 819,000 |
2012/10/16 | 414 | 416 | 411 | 413 | 711,000 |
2012/10/15 | 413 | 419 | 412 | 413 | 617,000 |
2012/10/12 | 415 | 422 | 413 | 416 | 695,000 |
2012/10/11 | 413 | 420 | 413 | 414 | 692,000 |
2012/10/10 | 414 | 419 | 412 | 415 | 495,000 |
2012/10/09 | 424 | 434 | 419 | 422 | 808,000 |
2012/10/05 | 430 | 431 | 425 | 428 | 586,000 |
2012/10/04 | 426 | 436 | 426 | 430 | 433,000 |
2012/10/03 | 425 | 429 | 424 | 428 | 432,000 |
2012/10/02 | 433 | 438 | 428 | 428 | 446,000 |
2012/10/01 | 430 | 432 | 424 | 432 | 704,000 |
2012/09/28 | 446 | 446 | 431 | 433 | 1,609,000 |
2012/09/27 | 438 | 450 | 438 | 446 | 536,000 |
2012/09/26 | 440 | 448 | 438 | 442 | 531,000 |
2012/09/25 | 440 | 451 | 438 | 451 | 695,000 |
2012/09/24 | 439 | 444 | 439 | 439 | 362,000 |
2012/09/21 | 435 | 440 | 434 | 438 | 692,000 |
2012/09/20 | 432 | 438 | 432 | 435 | 647,000 |
2012/09/19 | 439 | 442 | 431 | 434 | 629,000 |
2012/09/18 | 436 | 439 | 432 | 435 | 745,000 |
2012/09/14 | 434 | 438 | 432 | 434 | 837,000 |
2012/09/13 | 433 | 434 | 429 | 432 | 399,000 |
2012/09/12 | 429 | 437 | 429 | 435 | 688,000 |
2012/09/11 | 422 | 429 | 421 | 427 | 455,000 |
2012/09/10 | 420 | 429 | 419 | 426 | 670,000 |
2012/09/07 | 425 | 429 | 423 | 426 | 831,000 |
2012/09/06 | 419 | 420 | 414 | 418 | 867,000 |
2012/09/05 | 425 | 427 | 421 | 421 | 423,000 |
2012/09/04 | 430 | 431 | 423 | 426 | 599,000 |
2012/09/03 | 431 | 442 | 430 | 433 | 584,000 |
2012/08/31 | 437 | 438 | 430 | 430 | 994,000 |
2012/08/30 | 443 | 444 | 439 | 442 | 440,000 |
2012/08/29 | 443 | 447 | 438 | 445 | 450,000 |
2012/08/28 | 453 | 454 | 442 | 443 | 670,000 |
2012/08/27 | 453 | 459 | 449 | 450 | 325,000 |
2012/08/24 | 451 | 455 | 445 | 451 | 412,000 |
2012/08/23 | 453 | 457 | 451 | 455 | 605,000 |
2012/08/22 | 456 | 461 | 453 | 453 | 352,000 |
2012/08/21 | 451 | 459 | 450 | 457 | 431,000 |
2012/08/20 | 455 | 456 | 448 | 452 | 483,000 |
2012/08/17 | 450 | 455 | 446 | 454 | 617,000 |
2012/08/16 | 446 | 449 | 443 | 449 | 399,000 |
2012/08/15 | 446 | 448 | 441 | 445 | 554,000 |
2012/08/14 | 434 | 446 | 434 | 445 | 987,000 |
2012/08/13 | 433 | 434 | 429 | 433 | 430,000 |
2012/08/10 | 429 | 436 | 428 | 436 | 812,000 |
2012/08/09 | 428 | 432 | 424 | 432 | 941,000 |
2012/08/08 | 431 | 435 | 424 | 429 | 870,000 |
2012/08/07 | 420 | 428 | 418 | 428 | 845,000 |
2012/08/06 | 421 | 429 | 418 | 421 | 944,000 |
2012/08/03 | 418 | 420 | 413 | 419 | 559,000 |
2012/08/02 | 420 | 428 | 420 | 421 | 996,000 |
2012/08/01 | 415 | 420 | 412 | 419 | 631,000 |
2012/07/31 | 416 | 421 | 415 | 417 | 868,000 |
2012/07/30 | 412 | 416 | 412 | 416 | 715,000 |
2012/07/27 | 408 | 415 | 407 | 410 | 903,000 |
2012/07/26 | 397 | 410 | 397 | 407 | 704,000 |
2012/07/25 | 397 | 400 | 393 | 396 | 955,000 |
2012/07/24 | 404 | 407 | 399 | 399 | 877,000 |
2012/07/23 | 403 | 411 | 402 | 404 | 801,000 |
2012/07/20 | 420 | 421 | 410 | 411 | 924,000 |
2012/07/19 | 422 | 427 | 422 | 422 | 658,000 |
2012/07/18 | 420 | 425 | 420 | 421 | 913,000 |
2012/07/17 | 417 | 423 | 417 | 420 | 711,000 |
2012/07/13 | 416 | 422 | 416 | 417 | 671,000 |
2012/07/12 | 416 | 425 | 414 | 418 | 949,000 |
2012/07/11 | 417 | 418 | 415 | 416 | 486,000 |
2012/07/10 | 420 | 427 | 416 | 417 | 1,050,000 |
2012/07/09 | 417 | 422 | 416 | 420 | 811,000 |
2012/07/06 | 419 | 424 | 416 | 417 | 1,002,000 |
2012/07/05 | 415 | 420 | 415 | 420 | 761,000 |
2012/07/04 | 412 | 417 | 412 | 415 | 761,000 |
2012/07/03 | 406 | 412 | 406 | 412 | 948,000 |
2012/07/02 | 413 | 413 | 405 | 406 | 782,000 |
2012/06/29 | 399 | 415 | 399 | 413 | 1,332,000 |
2012/06/28 | 390 | 403 | 390 | 402 | 801,000 |
2012/06/27 | 385 | 390 | 382 | 389 | 794,000 |
2012/06/26 | 383 | 387 | 382 | 385 | 1,540,000 |
2012/06/25 | 389 | 393 | 382 | 383 | 1,191,000 |
2012/06/22 | 388 | 392 | 382 | 390 | 1,149,000 |
2012/06/21 | 390 | 394 | 387 | 391 | 1,252,000 |
2012/06/20 | 382 | 390 | 382 | 389 | 1,205,000 |
2012/06/19 | 376 | 381 | 374 | 379 | 1,393,000 |
2012/06/18 | 376 | 380 | 373 | 376 | 1,187,000 |
2012/06/15 | 368 | 372 | 364 | 368 | 990,000 |
2012/06/14 | 363 | 370 | 363 | 367 | 714,000 |
2012/06/13 | 365 | 370 | 364 | 368 | 766,000 |
2012/06/12 | 366 | 367 | 362 | 367 | 1,137,000 |
2012/06/11 | 368 | 371 | 365 | 368 | 910,000 |
2012/06/08 | 370 | 370 | 360 | 364 | 1,457,000 |
2012/06/07 | 366 | 376 | 364 | 373 | 857,000 |
2012/06/06 | 370 | 370 | 363 | 365 | 808,000 |
2012/06/05 | 362 | 372 | 360 | 370 | 1,063,000 |
2012/06/04 | 360 | 364 | 356 | 362 | 866,000 |
2012/06/01 | 369 | 372 | 365 | 369 | 1,074,000 |
2012/05/31 | 363 | 375 | 363 | 375 | 1,817,000 |
2012/05/30 | 374 | 375 | 361 | 370 | 1,030,000 |
2012/05/29 | 374 | 379 | 373 | 377 | 541,000 |
2012/05/28 | 378 | 384 | 371 | 374 | 696,000 |
2012/05/25 | 378 | 383 | 373 | 378 | 752,000 |
2012/05/24 | 375 | 384 | 375 | 380 | 662,000 |
2012/05/23 | 380 | 383 | 373 | 378 | 858,000 |
2012/05/22 | 387 | 389 | 383 | 383 | 906,000 |
2012/05/21 | 381 | 384 | 375 | 382 | 956,000 |
2012/05/18 | 388 | 393 | 382 | 384 | 1,056,000 |
2012/05/17 | 398 | 398 | 387 | 395 | 922,000 |
2012/05/16 | 400 | 405 | 391 | 396 | 1,177,000 |
2012/05/15 | 399 | 404 | 397 | 401 | 1,111,000 |
2012/05/14 | 399 | 409 | 399 | 406 | 632,000 |
2012/05/11 | 413 | 415 | 407 | 407 | 709,000 |
2012/05/10 | 413 | 418 | 413 | 415 | 547,000 |
2012/05/09 | 417 | 428 | 416 | 417 | 1,048,000 |
2012/05/08 | 424 | 429 | 418 | 421 | 710,000 |
2012/05/07 | 421 | 425 | 416 | 423 | 1,371,000 |
2012/05/02 | 432 | 438 | 432 | 437 | 521,000 |
2012/05/01 | 437 | 439 | 431 | 432 | 937,000 |
2012/04/27 | 437 | 444 | 434 | 436 | 771,000 |
2012/04/26 | 441 | 446 | 436 | 439 | 411,000 |
2012/04/25 | 444 | 446 | 436 | 437 | 495,000 |
2012/04/24 | 440 | 442 | 437 | 438 | 492,000 |
2012/04/23 | 449 | 449 | 441 | 443 | 669,000 |
2012/04/20 | 447 | 452 | 445 | 448 | 583,000 |
2012/04/19 | 453 | 453 | 447 | 447 | 1,059,000 |
2012/04/18 | 458 | 463 | 454 | 457 | 944,000 |
2012/04/17 | 452 | 458 | 452 | 456 | 450,000 |
2012/04/16 | 455 | 458 | 452 | 456 | 573,000 |
2012/04/13 | 452 | 464 | 452 | 463 | 968,000 |
2012/04/12 | 456 | 458 | 452 | 453 | 622,000 |
2012/04/11 | 454 | 462 | 451 | 458 | 1,078,000 |
2012/04/10 | 455 | 461 | 454 | 459 | 518,000 |
2012/04/09 | 457 | 459 | 453 | 456 | 489,000 |
2012/04/06 | 458 | 465 | 457 | 461 | 743,000 |
2012/04/05 | 465 | 469 | 459 | 464 | 1,371,000 |
2012/04/04 | 475 | 476 | 466 | 468 | 1,117,000 |
2012/04/03 | 477 | 481 | 474 | 477 | 571,000 |
2012/04/02 | 489 | 490 | 475 | 476 | 900,000 |
2012/03/30 | 486 | 491 | 485 | 488 | 799,000 |
2012/03/29 | 488 | 488 | 478 | 485 | 752,000 |
2012/03/28 | 487 | 491 | 482 | 488 | 616,000 |
2012/03/27 | 482 | 496 | 478 | 495 | 843,000 |
2012/03/26 | 480 | 481 | 476 | 476 | 466,000 |
2012/03/23 | 484 | 487 | 481 | 482 | 725,000 |
2012/03/22 | 483 | 491 | 482 | 490 | 867,000 |
2012/03/21 | 487 | 489 | 482 | 483 | 740,000 |
2012/03/19 | 489 | 492 | 487 | 487 | 363,000 |
2012/03/16 | 486 | 491 | 484 | 491 | 506,000 |
2012/03/15 | 489 | 493 | 482 | 490 | 707,000 |
2012/03/14 | 496 | 504 | 487 | 488 | 757,000 |
2012/03/13 | 481 | 498 | 480 | 488 | 881,000 |
2012/03/12 | 494 | 494 | 482 | 482 | 717,000 |
2012/03/09 | 495 | 498 | 490 | 494 | 1,169,000 |
2012/03/08 | 484 | 497 | 483 | 491 | 1,090,000 |
2012/03/07 | 480 | 482 | 474 | 480 | 888,000 |
2012/03/06 | 483 | 486 | 478 | 485 | 570,000 |
2012/03/05 | 481 | 484 | 479 | 483 | 665,000 |
2012/03/02 | 481 | 487 | 480 | 484 | 741,000 |
2012/03/01 | 479 | 485 | 473 | 479 | 902,000 |
2012/02/29 | 485 | 489 | 474 | 477 | 1,024,000 |
2012/02/28 | 475 | 487 | 473 | 485 | 1,040,000 |
2012/02/27 | 477 | 478 | 473 | 477 | 816,000 |
2012/02/24 | 478 | 482 | 473 | 478 | 892,000 |
2012/02/23 | 463 | 479 | 463 | 477 | 1,258,000 |
2012/02/22 | 458 | 466 | 457 | 463 | 869,000 |
2012/02/21 | 458 | 459 | 455 | 457 | 461,000 |
2012/02/20 | 456 | 460 | 455 | 458 | 763,000 |
2012/02/17 | 450 | 454 | 448 | 452 | 692,000 |
2012/02/16 | 450 | 452 | 444 | 446 | 813,000 |
2012/02/15 | 447 | 457 | 445 | 452 | 615,000 |
2012/02/14 | 440 | 447 | 439 | 446 | 372,000 |
2012/02/13 | 439 | 444 | 438 | 441 | 276,000 |
2012/02/10 | 443 | 443 | 436 | 438 | 389,000 |
2012/02/09 | 437 | 443 | 436 | 442 | 577,000 |
2012/02/08 | 440 | 440 | 433 | 438 | 1,068,000 |
2012/02/07 | 441 | 442 | 436 | 439 | 599,000 |
2012/02/06 | 443 | 445 | 440 | 443 | 378,000 |
2012/02/03 | 448 | 448 | 440 | 440 | 229,000 |
2012/02/02 | 444 | 452 | 444 | 448 | 474,000 |
2012/02/01 | 448 | 450 | 442 | 443 | 635,000 |
2012/01/31 | 447 | 448 | 444 | 447 | 713,000 |
2012/01/30 | 447 | 449 | 445 | 446 | 326,000 |
2012/01/27 | 454 | 454 | 446 | 447 | 561,000 |
2012/01/26 | 455 | 456 | 452 | 453 | 378,000 |
2012/01/25 | 450 | 456 | 448 | 454 | 509,000 |
2012/01/24 | 456 | 456 | 448 | 449 | 372,000 |
2012/01/23 | 456 | 456 | 452 | 455 | 509,000 |
2012/01/20 | 452 | 458 | 447 | 453 | 794,000 |
2012/01/19 | 448 | 450 | 441 | 444 | 649,000 |
2012/01/18 | 446 | 459 | 444 | 447 | 1,152,000 |
2012/01/17 | 440 | 445 | 438 | 445 | 365,000 |
2012/01/16 | 439 | 439 | 433 | 439 | 507,000 |
2012/01/13 | 438 | 442 | 435 | 440 | 476,000 |
2012/01/12 | 445 | 445 | 436 | 437 | 487,000 |
2012/01/11 | 446 | 449 | 444 | 446 | 556,000 |
2012/01/10 | 449 | 456 | 444 | 448 | 811,000 |
2012/01/06 | 447 | 448 | 442 | 446 | 477,000 |
2012/01/05 | 457 | 457 | 449 | 450 | 382,000 |
2012/01/04 | 443 | 465 | 442 | 458 | 1,107,000 |