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 |
---|---|---|---|---|---|
2017/12/29 | 639 | 653 | 639 | 647 | 1,080,400 |
2017/12/28 | 642 | 645 | 639 | 641 | 637,500 |
2017/12/27 | 642 | 650 | 641 | 645 | 676,200 |
2017/12/26 | 650 | 654 | 646 | 648 | 490,700 |
2017/12/25 | 654 | 657 | 648 | 650 | 467,200 |
2017/12/22 | 658 | 665 | 652 | 655 | 1,282,700 |
2017/12/21 | 672 | 672 | 658 | 660 | 1,137,000 |
2017/12/20 | 665 | 677 | 661 | 673 | 1,230,300 |
2017/12/19 | 665 | 667 | 659 | 662 | 857,400 |
2017/12/18 | 656 | 665 | 652 | 661 | 1,066,400 |
2017/12/15 | 651 | 651 | 642 | 647 | 1,454,200 |
2017/12/14 | 662 | 662 | 649 | 655 | 1,224,100 |
2017/12/13 | 665 | 673 | 656 | 672 | 1,882,400 |
2017/12/12 | 647 | 661 | 645 | 659 | 1,285,800 |
2017/12/11 | 636 | 647 | 636 | 647 | 1,203,900 |
2017/12/08 | 620 | 632 | 619 | 629 | 1,800,400 |
2017/12/07 | 625 | 631 | 623 | 625 | 1,251,100 |
2017/12/06 | 640 | 640 | 626 | 629 | 1,336,300 |
2017/12/05 | 636 | 647 | 636 | 644 | 1,256,600 |
2017/12/04 | 639 | 643 | 634 | 635 | 832,100 |
2017/12/01 | 650 | 654 | 635 | 639 | 1,398,700 |
2017/11/30 | 634 | 644 | 628 | 640 | 2,975,600 |
2017/11/29 | 624 | 629 | 623 | 625 | 1,382,600 |
2017/11/28 | 625 | 626 | 615 | 616 | 1,177,100 |
2017/11/27 | 631 | 633 | 625 | 626 | 996,700 |
2017/11/24 | 623 | 628 | 620 | 626 | 1,223,800 |
2017/11/22 | 636 | 642 | 632 | 635 | 1,157,400 |
2017/11/21 | 635 | 636 | 631 | 633 | 1,405,900 |
2017/11/20 | 634 | 638 | 633 | 636 | 935,300 |
2017/11/17 | 648 | 648 | 636 | 640 | 1,350,100 |
2017/11/16 | 645 | 649 | 639 | 645 | 1,371,200 |
2017/11/15 | 650 | 650 | 638 | 646 | 1,828,300 |
2017/11/14 | 658 | 664 | 650 | 652 | 1,497,800 |
2017/11/13 | 674 | 676 | 663 | 664 | 791,800 |
2017/11/10 | 672 | 682 | 671 | 673 | 941,500 |
2017/11/09 | 685 | 689 | 675 | 682 | 1,833,800 |
2017/11/08 | 687 | 687 | 676 | 682 | 1,271,700 |
2017/11/07 | 675 | 690 | 672 | 689 | 1,407,500 |
2017/11/06 | 705 | 705 | 678 | 681 | 1,353,300 |
2017/11/02 | 692 | 706 | 688 | 704 | 1,058,500 |
2017/11/01 | 711 | 712 | 692 | 695 | 1,455,400 |
2017/10/31 | 709 | 712 | 704 | 706 | 1,248,700 |
2017/10/30 | 746 | 746 | 710 | 722 | 2,832,500 |
2017/10/27 | 717 | 738 | 710 | 731 | 1,745,000 |
2017/10/26 | 708 | 716 | 707 | 714 | 811,700 |
2017/10/25 | 715 | 720 | 711 | 713 | 1,371,200 |
2017/10/24 | 703 | 712 | 697 | 711 | 1,268,500 |
2017/10/23 | 701 | 701 | 691 | 697 | 1,712,400 |
2017/10/20 | 699 | 701 | 692 | 692 | 1,589,000 |
2017/10/19 | 715 | 715 | 704 | 706 | 1,201,600 |
2017/10/18 | 710 | 713 | 703 | 710 | 854,100 |
2017/10/17 | 716 | 717 | 710 | 715 | 944,100 |
2017/10/16 | 695 | 715 | 691 | 710 | 1,418,200 |
2017/10/13 | 688 | 696 | 684 | 695 | 1,811,900 |
2017/10/12 | 704 | 706 | 694 | 697 | 1,074,500 |
2017/10/11 | 707 | 710 | 705 | 708 | 755,400 |
2017/10/10 | 702 | 708 | 702 | 707 | 942,000 |
2017/10/06 | 704 | 711 | 704 | 708 | 1,043,000 |
2017/10/05 | 702 | 704 | 699 | 702 | 690,700 |
2017/10/04 | 706 | 712 | 702 | 708 | 808,300 |
2017/10/03 | 704 | 706 | 698 | 704 | 634,100 |
2017/10/02 | 705 | 706 | 695 | 701 | 809,200 |
2017/09/29 | 699 | 703 | 695 | 703 | 998,700 |
2017/09/28 | 701 | 710 | 695 | 710 | 1,737,400 |
2017/09/27 | 684 | 692 | 678 | 691 | 1,086,400 |
2017/09/26 | 684 | 687 | 677 | 687 | 761,700 |
2017/09/25 | 681 | 685 | 677 | 683 | 661,400 |
2017/09/22 | 679 | 682 | 675 | 680 | 719,700 |
2017/09/21 | 678 | 685 | 671 | 674 | 1,039,200 |
2017/09/20 | 673 | 673 | 664 | 668 | 1,074,200 |
2017/09/19 | 660 | 675 | 653 | 675 | 1,310,800 |
2017/09/15 | 646 | 654 | 643 | 653 | 1,223,600 |
2017/09/14 | 654 | 657 | 646 | 648 | 1,049,300 |
2017/09/13 | 645 | 650 | 642 | 650 | 635,700 |
2017/09/12 | 642 | 643 | 633 | 639 | 974,900 |
2017/09/11 | 643 | 647 | 630 | 632 | 898,300 |
2017/09/08 | 637 | 640 | 629 | 633 | 1,342,400 |
2017/09/07 | 648 | 651 | 640 | 643 | 1,333,600 |
2017/09/06 | 642 | 644 | 637 | 642 | 958,600 |
2017/09/05 | 660 | 660 | 650 | 652 | 1,363,500 |
2017/09/04 | 671 | 676 | 657 | 658 | 1,081,100 |
2017/09/01 | 678 | 678 | 666 | 677 | 1,615,200 |
2017/08/31 | 671 | 682 | 670 | 670 | 2,016,500 |
2017/08/30 | 657 | 667 | 653 | 661 | 5,879,400 |
2017/08/29 | 645 | 653 | 643 | 652 | 1,008,500 |
2017/08/28 | 662 | 663 | 648 | 653 | 985,400 |
2017/08/25 | 662 | 664 | 657 | 659 | 841,000 |
2017/08/24 | 658 | 664 | 656 | 657 | 1,064,300 |
2017/08/23 | 674 | 677 | 656 | 658 | 1,097,300 |
2017/08/22 | 665 | 667 | 660 | 664 | 837,600 |
2017/08/21 | 681 | 681 | 664 | 666 | 1,153,700 |
2017/08/18 | 674 | 679 | 672 | 678 | 1,713,300 |
2017/08/17 | 680 | 689 | 679 | 684 | 902,800 |
2017/08/16 | 688 | 692 | 683 | 683 | 655,400 |
2017/08/15 | 694 | 698 | 688 | 689 | 1,013,000 |
2017/08/14 | 686 | 691 | 680 | 680 | 1,133,800 |
2017/08/10 | 703 | 704 | 693 | 696 | 778,300 |
2017/08/09 | 711 | 713 | 696 | 701 | 1,162,800 |
2017/08/08 | 720 | 723 | 714 | 716 | 1,066,900 |
2017/08/07 | 731 | 736 | 721 | 721 | 707,600 |
2017/08/04 | 715 | 727 | 714 | 726 | 819,400 |
2017/08/03 | 718 | 724 | 713 | 720 | 1,353,700 |
2017/08/02 | 725 | 728 | 714 | 718 | 996,900 |
2017/08/01 | 703 | 717 | 703 | 715 | 1,174,200 |
2017/07/31 | 705 | 710 | 701 | 701 | 1,118,900 |
2017/07/28 | 706 | 715 | 705 | 714 | 1,027,800 |
2017/07/27 | 714 | 721 | 711 | 714 | 1,055,000 |
2017/07/26 | 725 | 731 | 719 | 722 | 565,000 |
2017/07/25 | 723 | 727 | 717 | 719 | 574,000 |
2017/07/24 | 713 | 722 | 709 | 722 | 706,600 |
2017/07/21 | 716 | 718 | 710 | 717 | 710,700 |
2017/07/20 | 719 | 723 | 714 | 721 | 621,100 |
2017/07/19 | 722 | 728 | 717 | 721 | 965,900 |
2017/07/18 | 725 | 727 | 714 | 722 | 905,100 |
2017/07/14 | 729 | 735 | 725 | 732 | 744,600 |
2017/07/13 | 734 | 738 | 722 | 724 | 1,023,100 |
2017/07/12 | 730 | 732 | 726 | 729 | 796,000 |
2017/07/11 | 732 | 739 | 730 | 734 | 1,156,000 |
2017/07/10 | 735 | 736 | 726 | 730 | 1,297,100 |
2017/07/07 | 725 | 731 | 723 | 726 | 905,900 |
2017/07/06 | 735 | 736 | 725 | 734 | 1,378,800 |
2017/07/05 | 722 | 732 | 721 | 732 | 1,230,700 |
2017/07/04 | 730 | 733 | 722 | 726 | 1,223,900 |
2017/07/03 | 711 | 722 | 710 | 722 | 1,056,100 |
2017/06/30 | 713 | 715 | 708 | 713 | 1,404,800 |
2017/06/29 | 710 | 720 | 710 | 720 | 1,625,700 |
2017/06/28 | 696 | 704 | 695 | 702 | 1,200,500 |
2017/06/27 | 688 | 699 | 686 | 698 | 953,900 |
2017/06/26 | 691 | 691 | 682 | 686 | 453,900 |
2017/06/23 | 690 | 692 | 685 | 691 | 630,000 |
2017/06/22 | 682 | 690 | 677 | 687 | 1,131,000 |
2017/06/21 | 691 | 691 | 679 | 680 | 1,908,900 |
2017/06/20 | 700 | 707 | 699 | 700 | 1,109,300 |
2017/06/19 | 690 | 696 | 688 | 693 | 859,200 |
2017/06/16 | 684 | 692 | 681 | 687 | 1,885,000 |
2017/06/15 | 681 | 686 | 676 | 678 | 969,800 |
2017/06/14 | 679 | 688 | 679 | 685 | 1,495,800 |
2017/06/13 | 671 | 682 | 670 | 680 | 1,265,900 |
2017/06/12 | 675 | 688 | 673 | 674 | 1,258,000 |
2017/06/09 | 667 | 682 | 665 | 678 | 2,490,300 |
2017/06/08 | 668 | 674 | 666 | 667 | 1,889,400 |
2017/06/07 | 662 | 667 | 658 | 665 | 1,314,800 |
2017/06/06 | 653 | 667 | 652 | 661 | 1,325,400 |
2017/06/05 | 666 | 668 | 658 | 659 | 1,555,600 |
2017/06/02 | 654 | 679 | 653 | 675 | 1,445,300 |
2017/06/01 | 638 | 656 | 637 | 655 | 1,776,500 |
2017/05/31 | 640 | 642 | 635 | 637 | 1,243,600 |
2017/05/30 | 643 | 646 | 639 | 643 | 1,003,100 |
2017/05/29 | 641 | 647 | 640 | 645 | 1,210,000 |
2017/05/26 | 640 | 646 | 635 | 637 | 1,039,400 |
2017/05/25 | 637 | 648 | 637 | 642 | 1,104,300 |
2017/05/24 | 644 | 650 | 639 | 644 | 1,074,800 |
2017/05/23 | 641 | 645 | 635 | 640 | 1,052,000 |
2017/05/22 | 645 | 648 | 641 | 644 | 847,200 |
2017/05/19 | 641 | 648 | 635 | 644 | 1,846,200 |
2017/05/18 | 651 | 653 | 642 | 642 | 1,442,600 |
2017/05/17 | 666 | 673 | 661 | 668 | 1,542,200 |
2017/05/16 | 680 | 680 | 671 | 673 | 1,625,100 |
2017/05/15 | 673 | 680 | 665 | 680 | 1,367,100 |
2017/05/12 | 679 | 683 | 676 | 677 | 1,066,200 |
2017/05/11 | 673 | 685 | 670 | 682 | 1,327,200 |
2017/05/10 | 668 | 675 | 667 | 672 | 1,102,200 |
2017/05/09 | 675 | 678 | 671 | 674 | 942,000 |
2017/05/08 | 664 | 673 | 660 | 673 | 1,791,200 |
2017/05/02 | 655 | 660 | 652 | 655 | 1,380,200 |
2017/05/01 | 653 | 654 | 636 | 646 | 1,769,500 |
2017/04/28 | 671 | 680 | 653 | 658 | 1,246,700 |
2017/04/27 | 661 | 669 | 656 | 669 | 1,261,900 |
2017/04/26 | 655 | 664 | 651 | 664 | 1,207,300 |
2017/04/25 | 644 | 653 | 641 | 649 | 1,212,800 |
2017/04/24 | 642 | 648 | 640 | 641 | 1,621,300 |
2017/04/21 | 632 | 639 | 625 | 629 | 1,030,600 |
2017/04/20 | 617 | 633 | 616 | 628 | 1,415,900 |
2017/04/19 | 608 | 624 | 605 | 620 | 1,633,800 |
2017/04/18 | 617 | 626 | 614 | 618 | 1,090,000 |
2017/04/17 | 610 | 612 | 602 | 611 | 969,600 |
2017/04/14 | 607 | 617 | 601 | 614 | 1,284,000 |
2017/04/13 | 608 | 614 | 604 | 611 | 1,483,600 |
2017/04/12 | 609 | 616 | 605 | 615 | 1,805,100 |
2017/04/11 | 604 | 615 | 601 | 614 | 2,394,600 |
2017/04/10 | 605 | 616 | 601 | 613 | 1,805,800 |
2017/04/07 | 606 | 612 | 600 | 602 | 2,363,000 |
2017/04/06 | 603 | 603 | 594 | 596 | 2,231,300 |
2017/04/05 | 619 | 620 | 600 | 604 | 2,181,100 |
2017/04/04 | 625 | 625 | 613 | 617 | 2,286,400 |
2017/04/03 | 630 | 631 | 619 | 625 | 2,929,900 |
2017/03/31 | 653 | 660 | 629 | 629 | 2,551,600 |
2017/03/30 | 649 | 651 | 643 | 646 | 1,226,800 |
2017/03/29 | 667 | 671 | 647 | 653 | 2,088,700 |
2017/03/28 | 664 | 668 | 660 | 664 | 1,597,000 |
2017/03/27 | 657 | 657 | 647 | 654 | 1,374,600 |
2017/03/24 | 658 | 672 | 656 | 664 | 1,705,600 |
2017/03/23 | 664 | 665 | 654 | 656 | 1,603,900 |
2017/03/22 | 667 | 674 | 665 | 665 | 1,217,500 |
2017/03/21 | 684 | 686 | 677 | 683 | 982,000 |
2017/03/17 | 693 | 695 | 687 | 691 | 1,244,300 |
2017/03/16 | 691 | 699 | 687 | 693 | 1,132,500 |
2017/03/15 | 698 | 702 | 690 | 699 | 998,500 |
2017/03/14 | 713 | 714 | 706 | 706 | 1,013,700 |
2017/03/13 | 714 | 715 | 709 | 714 | 1,010,900 |
2017/03/10 | 719 | 719 | 712 | 716 | 1,369,200 |
2017/03/09 | 706 | 710 | 703 | 708 | 696,600 |
2017/03/08 | 705 | 705 | 694 | 704 | 1,305,700 |
2017/03/07 | 708 | 710 | 702 | 707 | 1,147,700 |
2017/03/06 | 702 | 716 | 700 | 713 | 875,800 |
2017/03/03 | 707 | 714 | 705 | 710 | 1,382,700 |
2017/03/02 | 724 | 724 | 707 | 709 | 1,485,500 |
2017/03/01 | 710 | 713 | 702 | 710 | 1,397,200 |
2017/02/28 | 701 | 715 | 700 | 710 | 1,658,700 |
2017/02/27 | 708 | 710 | 694 | 698 | 1,696,100 |
2017/02/24 | 714 | 722 | 714 | 716 | 786,400 |
2017/02/23 | 730 | 730 | 714 | 723 | 1,000,400 |
2017/02/22 | 731 | 732 | 726 | 728 | 858,400 |
2017/02/21 | 724 | 727 | 717 | 727 | 769,100 |
2017/02/20 | 715 | 727 | 709 | 723 | 725,700 |
2017/02/17 | 720 | 723 | 714 | 718 | 908,800 |
2017/02/16 | 719 | 732 | 717 | 723 | 1,282,900 |
2017/02/15 | 717 | 725 | 717 | 718 | 801,400 |
2017/02/14 | 716 | 722 | 705 | 705 | 711,300 |
2017/02/13 | 725 | 730 | 712 | 712 | 825,000 |
2017/02/10 | 702 | 722 | 702 | 715 | 1,352,800 |
2017/02/09 | 697 | 699 | 692 | 693 | 860,100 |
2017/02/08 | 689 | 700 | 687 | 700 | 918,400 |
2017/02/07 | 685 | 695 | 678 | 689 | 945,000 |
2017/02/06 | 693 | 699 | 687 | 689 | 1,262,700 |
2017/02/03 | 656 | 689 | 656 | 683 | 1,434,600 |
2017/02/02 | 682 | 684 | 660 | 663 | 1,078,700 |
2017/02/01 | 659 | 679 | 656 | 678 | 1,033,900 |
2017/01/31 | 668 | 676 | 664 | 667 | 1,394,300 |
2017/01/30 | 678 | 680 | 667 | 676 | 1,293,100 |
2017/01/27 | 683 | 687 | 679 | 683 | 1,077,200 |
2017/01/26 | 674 | 680 | 672 | 679 | 1,102,800 |
2017/01/25 | 667 | 675 | 662 | 664 | 1,322,600 |
2017/01/24 | 658 | 659 | 648 | 650 | 1,232,000 |
2017/01/23 | 664 | 669 | 663 | 663 | 1,224,200 |
2017/01/20 | 672 | 678 | 668 | 674 | 892,100 |
2017/01/19 | 670 | 679 | 665 | 674 | 1,318,200 |
2017/01/18 | 658 | 664 | 652 | 662 | 1,087,700 |
2017/01/17 | 665 | 667 | 656 | 661 | 1,057,300 |
2017/01/16 | 675 | 679 | 667 | 667 | 948,600 |
2017/01/13 | 676 | 680 | 671 | 679 | 990,700 |
2017/01/12 | 687 | 691 | 671 | 675 | 1,199,500 |
2017/01/11 | 689 | 692 | 684 | 689 | 1,286,300 |
2017/01/10 | 692 | 694 | 681 | 684 | 1,863,800 |
2017/01/06 | 696 | 699 | 689 | 699 | 1,202,700 |
2017/01/05 | 707 | 710 | 699 | 706 | 1,645,300 |
2017/01/04 | 691 | 708 | 691 | 707 | 2,009,200 |