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 |
---|---|---|---|---|---|
2016/12/30 | 673 | 681 | 671 | 678 | 1,054,000 |
2016/12/29 | 684 | 691 | 675 | 678 | 1,656,400 |
2016/12/28 | 690 | 693 | 687 | 693 | 1,002,300 |
2016/12/27 | 688 | 695 | 681 | 689 | 1,473,500 |
2016/12/26 | 705 | 705 | 693 | 694 | 925,200 |
2016/12/22 | 702 | 706 | 699 | 704 | 820,200 |
2016/12/21 | 710 | 717 | 704 | 708 | 1,962,100 |
2016/12/20 | 710 | 712 | 701 | 709 | 1,310,200 |
2016/12/19 | 712 | 716 | 708 | 712 | 971,700 |
2016/12/16 | 721 | 725 | 707 | 715 | 2,392,700 |
2016/12/15 | 695 | 717 | 694 | 711 | 2,826,500 |
2016/12/14 | 691 | 694 | 682 | 691 | 1,591,000 |
2016/12/13 | 679 | 693 | 678 | 689 | 1,756,400 |
2016/12/12 | 704 | 704 | 677 | 689 | 2,461,500 |
2016/12/09 | 690 | 695 | 684 | 694 | 2,119,700 |
2016/12/08 | 671 | 683 | 668 | 682 | 2,163,300 |
2016/12/07 | 648 | 665 | 648 | 664 | 1,714,000 |
2016/12/06 | 641 | 650 | 640 | 644 | 2,115,400 |
2016/12/05 | 630 | 634 | 627 | 631 | 2,662,400 |
2016/12/02 | 618 | 642 | 618 | 635 | 2,882,300 |
2016/12/01 | 620 | 627 | 615 | 618 | 2,791,100 |
2016/11/30 | 616 | 617 | 606 | 613 | 4,653,300 |
2016/11/29 | 610 | 619 | 605 | 613 | 1,495,100 |
2016/11/28 | 605 | 615 | 597 | 614 | 2,658,000 |
2016/11/25 | 613 | 613 | 597 | 606 | 1,985,100 |
2016/11/24 | 618 | 619 | 602 | 606 | 1,709,200 |
2016/11/22 | 606 | 612 | 603 | 608 | 2,144,300 |
2016/11/21 | 600 | 607 | 593 | 604 | 1,677,700 |
2016/11/18 | 600 | 605 | 592 | 596 | 1,996,600 |
2016/11/17 | 585 | 595 | 584 | 594 | 1,677,900 |
2016/11/16 | 591 | 597 | 582 | 594 | 1,890,300 |
2016/11/15 | 590 | 594 | 574 | 581 | 2,143,600 |
2016/11/14 | 594 | 604 | 582 | 592 | 1,836,100 |
2016/11/11 | 599 | 615 | 586 | 590 | 1,631,400 |
2016/11/10 | 581 | 590 | 574 | 585 | 1,915,900 |
2016/11/09 | 578 | 584 | 531 | 541 | 2,459,000 |
2016/11/08 | 567 | 580 | 567 | 574 | 1,384,900 |
2016/11/07 | 566 | 574 | 564 | 565 | 1,304,300 |
2016/11/04 | 555 | 560 | 546 | 558 | 1,632,500 |
2016/11/02 | 564 | 568 | 559 | 563 | 1,247,400 |
2016/11/01 | 572 | 576 | 564 | 573 | 1,305,500 |
2016/10/31 | 566 | 575 | 563 | 573 | 1,739,300 |
2016/10/28 | 571 | 579 | 571 | 576 | 3,324,200 |
2016/10/27 | 566 | 567 | 557 | 565 | 1,641,300 |
2016/10/26 | 558 | 563 | 553 | 563 | 1,108,700 |
2016/10/25 | 559 | 569 | 557 | 561 | 1,337,700 |
2016/10/24 | 554 | 558 | 547 | 556 | 1,354,100 |
2016/10/21 | 545 | 556 | 543 | 554 | 1,897,000 |
2016/10/20 | 533 | 547 | 531 | 546 | 2,053,900 |
2016/10/19 | 539 | 542 | 534 | 539 | 1,617,200 |
2016/10/18 | 532 | 540 | 531 | 538 | 1,610,900 |
2016/10/17 | 531 | 543 | 530 | 533 | 1,827,300 |
2016/10/14 | 525 | 532 | 521 | 530 | 1,875,600 |
2016/10/13 | 538 | 545 | 529 | 530 | 1,713,600 |
2016/10/12 | 530 | 542 | 528 | 535 | 1,257,500 |
2016/10/11 | 539 | 549 | 536 | 538 | 1,447,600 |
2016/10/07 | 544 | 551 | 534 | 539 | 1,183,500 |
2016/10/06 | 547 | 555 | 543 | 545 | 1,135,700 |
2016/10/05 | 534 | 543 | 525 | 539 | 1,813,000 |
2016/10/04 | 528 | 540 | 527 | 534 | 1,223,300 |
2016/10/03 | 531 | 532 | 519 | 523 | 1,227,800 |
2016/09/30 | 525 | 530 | 517 | 523 | 2,007,500 |
2016/09/29 | 544 | 551 | 539 | 542 | 1,338,200 |
2016/09/28 | 543 | 554 | 526 | 534 | 1,336,100 |
2016/09/27 | 541 | 550 | 523 | 550 | 1,997,600 |
2016/09/26 | 559 | 565 | 549 | 551 | 1,370,100 |
2016/09/23 | 555 | 560 | 548 | 556 | 1,600,800 |
2016/09/21 | 522 | 567 | 510 | 565 | 2,352,300 |
2016/09/20 | 519 | 534 | 517 | 525 | 1,541,100 |
2016/09/16 | 510 | 531 | 505 | 529 | 1,806,200 |
2016/09/15 | 513 | 515 | 501 | 501 | 1,708,000 |
2016/09/14 | 512 | 525 | 505 | 521 | 1,334,600 |
2016/09/13 | 534 | 534 | 520 | 525 | 1,091,900 |
2016/09/12 | 540 | 545 | 527 | 532 | 1,260,300 |
2016/09/09 | 541 | 547 | 539 | 542 | 1,079,500 |
2016/09/08 | 544 | 548 | 538 | 542 | 1,142,800 |
2016/09/07 | 542 | 544 | 531 | 543 | 1,007,900 |
2016/09/06 | 551 | 556 | 546 | 550 | 987,700 |
2016/09/05 | 563 | 563 | 546 | 548 | 1,189,100 |
2016/09/02 | 553 | 554 | 541 | 551 | 859,500 |
2016/09/01 | 545 | 559 | 543 | 555 | 1,230,400 |
2016/08/31 | 540 | 548 | 536 | 547 | 1,433,600 |
2016/08/30 | 514 | 535 | 514 | 532 | 1,428,900 |
2016/08/29 | 509 | 518 | 505 | 513 | 929,200 |
2016/08/26 | 493 | 502 | 491 | 495 | 912,500 |
2016/08/25 | 493 | 498 | 486 | 494 | 1,139,000 |
2016/08/24 | 496 | 500 | 492 | 493 | 587,700 |
2016/08/23 | 501 | 504 | 489 | 491 | 884,300 |
2016/08/22 | 507 | 508 | 497 | 506 | 647,100 |
2016/08/19 | 508 | 511 | 504 | 504 | 1,107,300 |
2016/08/18 | 504 | 520 | 500 | 502 | 1,552,900 |
2016/08/17 | 490 | 509 | 485 | 507 | 1,193,000 |
2016/08/16 | 496 | 503 | 490 | 491 | 1,103,000 |
2016/08/15 | 497 | 506 | 492 | 494 | 736,100 |
2016/08/12 | 509 | 512 | 491 | 497 | 1,237,100 |
2016/08/10 | 504 | 508 | 492 | 507 | 1,288,700 |
2016/08/09 | 508 | 515 | 505 | 508 | 1,505,700 |
2016/08/08 | 478 | 510 | 477 | 510 | 2,589,900 |
2016/08/05 | 471 | 473 | 461 | 464 | 1,573,500 |
2016/08/04 | 469 | 471 | 456 | 469 | 1,808,600 |
2016/08/03 | 472 | 477 | 457 | 461 | 2,486,200 |
2016/08/02 | 491 | 498 | 486 | 487 | 2,919,200 |
2016/08/01 | 477 | 498 | 468 | 495 | 2,634,600 |
2016/07/29 | 451 | 488 | 448 | 485 | 2,817,400 |
2016/07/28 | 459 | 459 | 450 | 451 | 1,709,700 |
2016/07/27 | 470 | 472 | 457 | 465 | 1,975,800 |
2016/07/26 | 468 | 472 | 458 | 464 | 1,486,300 |
2016/07/25 | 478 | 484 | 467 | 470 | 1,604,100 |
2016/07/22 | 469 | 475 | 465 | 470 | 1,360,700 |
2016/07/21 | 482 | 488 | 472 | 480 | 1,589,900 |
2016/07/20 | 486 | 486 | 465 | 473 | 1,655,800 |
2016/07/19 | 493 | 495 | 481 | 486 | 1,382,100 |
2016/07/15 | 480 | 494 | 479 | 485 | 1,582,000 |
2016/07/14 | 473 | 477 | 466 | 472 | 1,637,700 |
2016/07/13 | 476 | 482 | 473 | 478 | 2,088,800 |
2016/07/12 | 460 | 471 | 454 | 466 | 2,208,600 |
2016/07/11 | 427 | 449 | 426 | 444 | 1,467,200 |
2016/07/08 | 425 | 430 | 417 | 419 | 1,780,500 |
2016/07/07 | 420 | 429 | 417 | 422 | 1,141,900 |
2016/07/06 | 430 | 430 | 417 | 423 | 1,570,100 |
2016/07/05 | 440 | 442 | 432 | 437 | 790,200 |
2016/07/04 | 443 | 448 | 436 | 443 | 901,500 |
2016/07/01 | 447 | 452 | 439 | 444 | 983,200 |
2016/06/30 | 457 | 459 | 443 | 444 | 1,595,100 |
2016/06/29 | 441 | 455 | 436 | 449 | 2,264,400 |
2016/06/28 | 430 | 437 | 417 | 433 | 1,734,900 |
2016/06/27 | 439 | 443 | 431 | 436 | 963,900 |
2016/06/24 | 473 | 477 | 428 | 431 | 2,174,900 |
2016/06/23 | 461 | 479 | 454 | 473 | 2,171,300 |
2016/06/22 | 461 | 461 | 453 | 453 | 1,603,400 |
2016/06/21 | 455 | 463 | 448 | 461 | 1,670,800 |
2016/06/20 | 458 | 467 | 456 | 463 | 1,166,900 |
2016/06/17 | 447 | 452 | 443 | 450 | 3,142,800 |
2016/06/16 | 449 | 454 | 438 | 441 | 1,605,600 |
2016/06/15 | 445 | 455 | 442 | 450 | 1,680,000 |
2016/06/14 | 450 | 453 | 445 | 448 | 2,003,400 |
2016/06/13 | 461 | 461 | 449 | 451 | 1,416,400 |
2016/06/10 | 482 | 482 | 463 | 469 | 2,017,800 |
2016/06/09 | 492 | 497 | 480 | 482 | 1,500,400 |
2016/06/08 | 494 | 498 | 487 | 495 | 1,162,600 |
2016/06/07 | 484 | 496 | 483 | 494 | 1,348,100 |
2016/06/06 | 479 | 485 | 474 | 483 | 2,073,800 |
2016/06/03 | 475 | 487 | 474 | 487 | 2,016,300 |
2016/06/02 | 484 | 491 | 474 | 476 | 1,713,300 |
2016/06/01 | 487 | 496 | 481 | 490 | 1,603,600 |
2016/05/31 | 492 | 496 | 486 | 490 | 5,076,600 |
2016/05/30 | 490 | 495 | 484 | 492 | 1,086,700 |
2016/05/27 | 489 | 489 | 482 | 487 | 1,262,900 |
2016/05/26 | 499 | 500 | 484 | 486 | 1,469,200 |
2016/05/25 | 492 | 495 | 486 | 491 | 878,100 |
2016/05/24 | 490 | 493 | 483 | 484 | 1,109,800 |
2016/05/23 | 490 | 494 | 478 | 493 | 1,593,000 |
2016/05/20 | 476 | 496 | 476 | 492 | 2,275,400 |
2016/05/19 | 481 | 492 | 473 | 478 | 2,342,400 |
2016/05/18 | 460 | 474 | 459 | 474 | 1,918,000 |
2016/05/17 | 460 | 464 | 455 | 464 | 1,649,900 |
2016/05/16 | 450 | 465 | 450 | 454 | 1,888,300 |
2016/05/13 | 460 | 466 | 447 | 450 | 1,605,700 |
2016/05/12 | 460 | 471 | 456 | 461 | 1,965,100 |
2016/05/11 | 475 | 479 | 467 | 468 | 1,241,400 |
2016/05/10 | 461 | 473 | 453 | 471 | 1,819,200 |
2016/05/09 | 466 | 471 | 462 | 465 | 1,262,500 |
2016/05/06 | 468 | 475 | 458 | 463 | 2,021,700 |
2016/05/02 | 475 | 476 | 461 | 466 | 2,756,300 |
2016/04/28 | 529 | 536 | 485 | 485 | 2,400,700 |
2016/04/27 | 520 | 528 | 516 | 522 | 1,376,400 |
2016/04/26 | 535 | 537 | 511 | 521 | 2,199,700 |
2016/04/25 | 533 | 549 | 527 | 542 | 2,256,300 |
2016/04/22 | 505 | 535 | 505 | 533 | 2,381,200 |
2016/04/21 | 514 | 514 | 504 | 510 | 1,041,800 |
2016/04/20 | 506 | 512 | 498 | 500 | 1,161,100 |
2016/04/19 | 491 | 505 | 491 | 501 | 1,589,400 |
2016/04/18 | 471 | 480 | 471 | 475 | 1,394,800 |
2016/04/15 | 497 | 505 | 492 | 495 | 1,030,400 |
2016/04/14 | 496 | 506 | 491 | 504 | 2,039,500 |
2016/04/13 | 480 | 490 | 480 | 488 | 1,444,300 |
2016/04/12 | 447 | 475 | 447 | 473 | 1,820,600 |
2016/04/11 | 451 | 452 | 441 | 446 | 1,396,000 |
2016/04/08 | 441 | 463 | 434 | 456 | 1,513,600 |
2016/04/07 | 445 | 456 | 441 | 449 | 1,574,100 |
2016/04/06 | 452 | 455 | 441 | 444 | 2,066,700 |
2016/04/05 | 472 | 472 | 453 | 455 | 2,304,600 |
2016/04/04 | 466 | 483 | 465 | 474 | 2,464,500 |
2016/04/01 | 484 | 484 | 465 | 465 | 2,507,000 |
2016/03/31 | 489 | 497 | 483 | 485 | 1,557,000 |
2016/03/30 | 507 | 509 | 486 | 488 | 1,354,000 |
2016/03/29 | 509 | 512 | 500 | 507 | 760,000 |
2016/03/28 | 508 | 514 | 505 | 512 | 749,000 |
2016/03/25 | 500 | 508 | 491 | 505 | 1,382,000 |
2016/03/24 | 520 | 523 | 500 | 501 | 1,646,000 |
2016/03/23 | 526 | 531 | 520 | 522 | 965,000 |
2016/03/22 | 516 | 527 | 515 | 524 | 1,459,000 |
2016/03/18 | 519 | 528 | 504 | 514 | 1,583,000 |
2016/03/17 | 521 | 537 | 515 | 522 | 1,155,000 |
2016/03/16 | 531 | 538 | 518 | 519 | 1,111,000 |
2016/03/15 | 535 | 543 | 529 | 538 | 1,688,000 |
2016/03/14 | 540 | 549 | 532 | 537 | 1,721,000 |
2016/03/11 | 512 | 534 | 511 | 532 | 2,512,000 |
2016/03/10 | 516 | 521 | 510 | 517 | 1,897,000 |
2016/03/09 | 522 | 525 | 512 | 513 | 1,992,000 |
2016/03/08 | 537 | 544 | 522 | 530 | 2,187,000 |
2016/03/07 | 531 | 547 | 530 | 542 | 2,087,000 |
2016/03/04 | 530 | 533 | 522 | 531 | 2,974,000 |
2016/03/03 | 522 | 544 | 522 | 537 | 1,919,000 |
2016/03/02 | 522 | 531 | 517 | 522 | 2,317,000 |
2016/03/01 | 516 | 522 | 505 | 514 | 1,739,000 |
2016/02/29 | 520 | 533 | 518 | 518 | 2,086,000 |
2016/02/26 | 521 | 524 | 511 | 511 | 971,000 |
2016/02/25 | 510 | 522 | 510 | 515 | 1,141,000 |
2016/02/24 | 501 | 517 | 501 | 510 | 1,751,000 |
2016/02/23 | 508 | 519 | 508 | 511 | 2,001,000 |
2016/02/22 | 502 | 510 | 497 | 504 | 1,147,000 |
2016/02/19 | 513 | 515 | 503 | 508 | 1,684,000 |
2016/02/18 | 523 | 524 | 514 | 517 | 1,483,000 |
2016/02/17 | 511 | 529 | 505 | 513 | 1,794,000 |
2016/02/16 | 510 | 525 | 501 | 511 | 1,722,000 |
2016/02/15 | 502 | 521 | 497 | 514 | 2,088,000 |
2016/02/12 | 472 | 489 | 465 | 470 | 3,308,000 |
2016/02/10 | 521 | 526 | 489 | 493 | 2,477,000 |
2016/02/09 | 540 | 540 | 513 | 521 | 1,788,000 |
2016/02/08 | 545 | 563 | 544 | 557 | 1,303,000 |
2016/02/05 | 559 | 574 | 547 | 555 | 1,532,000 |
2016/02/04 | 570 | 582 | 564 | 567 | 1,686,000 |
2016/02/03 | 600 | 600 | 570 | 575 | 2,191,000 |
2016/02/02 | 603 | 617 | 594 | 603 | 1,752,000 |
2016/02/01 | 656 | 659 | 605 | 608 | 2,412,000 |
2016/01/29 | 676 | 692 | 635 | 666 | 2,175,000 |
2016/01/28 | 672 | 682 | 664 | 669 | 1,252,000 |
2016/01/27 | 656 | 673 | 656 | 672 | 1,394,000 |
2016/01/26 | 650 | 650 | 631 | 638 | 1,027,000 |
2016/01/25 | 666 | 667 | 653 | 661 | 796,000 |
2016/01/22 | 644 | 657 | 636 | 656 | 1,049,000 |
2016/01/21 | 648 | 659 | 624 | 624 | 1,077,000 |
2016/01/20 | 670 | 670 | 648 | 649 | 1,105,000 |
2016/01/19 | 673 | 683 | 664 | 675 | 1,152,000 |
2016/01/18 | 677 | 679 | 664 | 675 | 857,000 |
2016/01/15 | 693 | 699 | 680 | 687 | 1,356,000 |
2016/01/14 | 680 | 686 | 667 | 683 | 1,137,000 |
2016/01/13 | 685 | 697 | 681 | 694 | 974,000 |
2016/01/12 | 691 | 696 | 675 | 675 | 1,888,000 |
2016/01/08 | 719 | 725 | 705 | 708 | 1,151,000 |
2016/01/07 | 732 | 740 | 722 | 723 | 1,330,000 |
2016/01/06 | 742 | 745 | 728 | 733 | 1,336,000 |
2016/01/05 | 726 | 745 | 723 | 741 | 1,220,000 |
2016/01/04 | 739 | 747 | 722 | 726 | 1,084,000 |