八十二長野銀行(8359)の株価時系列情報
八十二長野銀行(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 |
|---|---|---|---|---|---|
| 2026/03/06 | 1,914 | 1,971 | 1,909 | 1,961 | 1,196,100 |
| 2026/03/05 | 1,937 | 1,986 | 1,932 | 1,972 | 2,089,300 |
| 2026/03/04 | 1,919 | 1,942 | 1,825 | 1,850 | 2,623,000 |
| 2026/03/03 | 1,999 | 2,042 | 1,977 | 1,981 | 1,875,100 |
| 2026/03/02 | 1,980 | 2,000 | 1,948 | 1,995 | 1,703,900 |
| 2026/02/27 | 2,000 | 2,080 | 1,993 | 2,080 | 2,263,800 |
| 2026/02/26 | 1,981 | 1,999 | 1,964 | 1,987 | 1,799,100 |
| 2026/02/25 | 1,939 | 1,962 | 1,909 | 1,941 | 2,630,500 |
| 2026/02/24 | 2,053 | 2,062 | 1,927 | 1,949 | 3,349,900 |
| 2026/02/20 | 2,065 | 2,104 | 2,053 | 2,092 | 1,611,900 |
| 2026/02/19 | 2,041 | 2,090 | 2,036 | 2,090 | 1,934,700 |
| 2026/02/18 | 2,050 | 2,050 | 2,017 | 2,036 | 1,480,900 |
| 2026/02/17 | 2,046 | 2,068 | 2,012 | 2,012 | 1,027,300 |
| 2026/02/16 | 2,080 | 2,082 | 2,015 | 2,048 | 1,712,400 |
| 2026/02/13 | 2,144 | 2,160 | 2,075 | 2,081 | 1,813,700 |
| 2026/02/12 | 2,135 | 2,188 | 2,126 | 2,180 | 1,648,200 |
| 2026/02/10 | 2,150 | 2,168 | 2,132 | 2,140 | 1,196,000 |
| 2026/02/09 | 2,177 | 2,180 | 2,105 | 2,133 | 1,858,200 |
| 2026/02/06 | 2,081 | 2,093 | 2,036 | 2,093 | 1,400,600 |
| 2026/02/05 | 2,061 | 2,090 | 2,052 | 2,085 | 1,404,000 |
| 2026/02/04 | 2,023 | 2,058 | 2,004 | 2,058 | 1,507,600 |
| 2026/02/03 | 1,953 | 1,991 | 1,935 | 1,991 | 1,194,400 |
| 2026/02/02 | 1,963 | 1,967 | 1,896 | 1,898 | 1,018,500 |
| 2026/01/30 | 1,939 | 1,943 | 1,909 | 1,925 | 871,800 |
| 2026/01/29 | 1,897 | 1,926 | 1,882 | 1,922 | 784,400 |
| 2026/01/28 | 1,894 | 1,907 | 1,867 | 1,889 | 1,925,600 |
| 2026/01/27 | 1,876 | 1,910 | 1,860 | 1,908 | 809,100 |
| 2026/01/26 | 1,874 | 1,910 | 1,866 | 1,885 | 1,081,400 |
| 2026/01/23 | 1,926 | 1,960 | 1,919 | 1,954 | 995,600 |
| 2026/01/22 | 1,910 | 1,928 | 1,899 | 1,919 | 1,342,900 |
| 2026/01/21 | 1,862 | 1,887 | 1,847 | 1,884 | 1,292,200 |
| 2026/01/20 | 1,917 | 1,925 | 1,889 | 1,898 | 942,600 |
| 2026/01/19 | 1,941 | 1,944 | 1,897 | 1,926 | 1,237,600 |
| 2026/01/16 | 1,895 | 1,938 | 1,890 | 1,927 | 899,000 |
| 2026/01/15 | 1,848 | 1,898 | 1,843 | 1,895 | 931,600 |
| 2026/01/14 | 1,850 | 1,852 | 1,807 | 1,841 | 1,396,700 |
| 2026/01/13 | 1,858 | 1,860 | 1,822 | 1,828 | 949,200 |
| 2026/01/09 | 1,783 | 1,806 | 1,780 | 1,798 | 1,228,100 |
| 2026/01/08 | 1,770 | 1,784 | 1,757 | 1,761 | 968,500 |
| 2026/01/07 | 1,757 | 1,787 | 1,755 | 1,781 | 1,025,500 |
| 2026/01/06 | 1,750 | 1,790 | 1,748 | 1,790 | 1,362,000 |
| 2026/01/05 | 1,720 | 1,739 | 1,702 | 1,727 | 1,289,500 |
| 2025/12/30 | 1,698 | 1,733 | 1,694 | 1,698 | 1,141,500 |
| 2025/12/29 | 1,678 | 1,700 | 1,670 | 1,700 | 1,044,200 |
| 2025/12/26 | 1,697 | 1,697 | 1,666 | 1,677 | 742,700 |
| 2025/12/25 | 1,697 | 1,698 | 1,673 | 1,685 | 432,100 |
| 2025/12/24 | 1,712 | 1,713 | 1,673 | 1,683 | 628,300 |
| 2025/12/23 | 1,695 | 1,725 | 1,687 | 1,705 | 1,200,000 |
| 2025/12/22 | 1,710 | 1,717 | 1,686 | 1,694 | 920,400 |
| 2025/12/19 | 1,650 | 1,707 | 1,647 | 1,700 | 1,778,600 |
| 2025/12/18 | 1,672 | 1,676 | 1,637 | 1,649 | 1,197,800 |
| 2025/12/17 | 1,679 | 1,684 | 1,648 | 1,675 | 687,900 |
| 2025/12/16 | 1,705 | 1,721 | 1,678 | 1,681 | 960,300 |
| 2025/12/15 | 1,674 | 1,725 | 1,672 | 1,723 | 1,139,100 |
| 2025/12/12 | 1,662 | 1,687 | 1,646 | 1,673 | 1,314,200 |
| 2025/12/11 | 1,681 | 1,684 | 1,633 | 1,634 | 1,158,500 |
| 2025/12/10 | 1,688 | 1,688 | 1,665 | 1,667 | 721,000 |
| 2025/12/09 | 1,694 | 1,699 | 1,678 | 1,679 | 841,700 |
| 2025/12/08 | 1,727 | 1,729 | 1,681 | 1,696 | 989,000 |
| 2025/12/05 | 1,702 | 1,713 | 1,691 | 1,710 | 867,200 |
| 2025/12/04 | 1,673 | 1,713 | 1,666 | 1,713 | 1,182,300 |
| 2025/12/03 | 1,682 | 1,684 | 1,651 | 1,668 | 986,800 |
| 2025/12/02 | 1,707 | 1,725 | 1,680 | 1,685 | 1,284,200 |
| 2025/12/01 | 1,700 | 1,735 | 1,689 | 1,696 | 1,355,000 |
| 2025/11/28 | 1,660 | 1,686 | 1,653 | 1,674 | 1,333,200 |
| 2025/11/27 | 1,627 | 1,658 | 1,627 | 1,646 | 1,057,800 |
| 2025/11/26 | 1,629 | 1,637 | 1,612 | 1,615 | 1,134,700 |
| 2025/11/25 | 1,584 | 1,604 | 1,573 | 1,589 | 710,400 |
| 2025/11/21 | 1,540 | 1,589 | 1,538 | 1,575 | 1,125,300 |
| 2025/11/20 | 1,555 | 1,563 | 1,538 | 1,560 | 924,100 |
| 2025/11/19 | 1,533 | 1,555 | 1,513 | 1,529 | 1,259,000 |
| 2025/11/18 | 1,546 | 1,560 | 1,513 | 1,519 | 1,049,000 |
| 2025/11/17 | 1,570 | 1,580 | 1,553 | 1,570 | 790,900 |
| 2025/11/14 | 1,550 | 1,578 | 1,546 | 1,568 | 847,600 |
| 2025/11/13 | 1,573 | 1,585 | 1,557 | 1,569 | 1,036,400 |
| 2025/11/12 | 1,561 | 1,580 | 1,548 | 1,556 | 1,677,000 |
| 2025/11/11 | 1,570 | 1,582 | 1,556 | 1,571 | 965,000 |
| 2025/11/10 | 1,543 | 1,579 | 1,537 | 1,557 | 1,879,800 |
| 2025/11/07 | 1,587 | 1,598 | 1,543 | 1,559 | 1,483,600 |
| 2025/11/06 | 1,563 | 1,607 | 1,551 | 1,607 | 1,392,500 |
| 2025/11/05 | 1,567 | 1,572 | 1,501 | 1,566 | 1,568,400 |
| 2025/11/04 | 1,545 | 1,586 | 1,536 | 1,578 | 1,354,100 |
| 2025/10/31 | 1,548 | 1,565 | 1,530 | 1,554 | 1,318,600 |
| 2025/10/30 | 1,505 | 1,538 | 1,495 | 1,537 | 4,572,600 |
| 2025/10/29 | 1,502 | 1,521 | 1,495 | 1,495 | 1,179,600 |
| 2025/10/28 | 1,521 | 1,527 | 1,499 | 1,499 | 1,093,600 |
| 2025/10/27 | 1,518 | 1,535 | 1,498 | 1,529 | 1,364,600 |
| 2025/10/24 | 1,464 | 1,475 | 1,458 | 1,472 | 745,300 |
| 2025/10/23 | 1,464 | 1,472 | 1,458 | 1,464 | 821,100 |
| 2025/10/22 | 1,457 | 1,477 | 1,455 | 1,464 | 1,263,400 |
| 2025/10/21 | 1,470 | 1,478 | 1,452 | 1,457 | 836,900 |
| 2025/10/20 | 1,444 | 1,469 | 1,426 | 1,468 | 918,500 |
| 2025/10/17 | 1,400 | 1,417 | 1,394 | 1,417 | 1,178,000 |
| 2025/10/16 | 1,432 | 1,445 | 1,432 | 1,442 | 801,800 |
| 2025/10/15 | 1,418 | 1,436 | 1,409 | 1,431 | 1,065,600 |
| 2025/10/14 | 1,405 | 1,422 | 1,387 | 1,404 | 1,723,100 |
| 2025/10/10 | 1,479 | 1,480 | 1,452 | 1,454 | 1,171,600 |
| 2025/10/09 | 1,478 | 1,498 | 1,472 | 1,495 | 906,300 |
| 2025/10/08 | 1,467 | 1,489 | 1,465 | 1,481 | 1,239,000 |
| 2025/10/07 | 1,473 | 1,484 | 1,455 | 1,459 | 1,214,000 |
| 2025/10/06 | 1,492 | 1,493 | 1,427 | 1,472 | 2,067,300 |
| 2025/10/03 | 1,476 | 1,497 | 1,476 | 1,482 | 967,900 |
| 2025/10/02 | 1,490 | 1,503 | 1,467 | 1,476 | 1,015,000 |
| 2025/10/01 | 1,516 | 1,530 | 1,481 | 1,490 | 1,395,100 |
| 2025/09/30 | 1,514 | 1,560 | 1,491 | 1,546 | 1,639,600 |
| 2025/09/29 | 1,542 | 1,545 | 1,510 | 1,514 | 1,301,600 |
| 2025/09/26 | 1,511 | 1,573 | 1,507 | 1,570 | 1,723,300 |
| 2025/09/25 | 1,505 | 1,512 | 1,495 | 1,506 | 1,107,500 |
| 2025/09/24 | 1,512 | 1,513 | 1,488 | 1,500 | 1,153,700 |
| 2025/09/22 | 1,485 | 1,508 | 1,484 | 1,498 | 978,800 |
| 2025/09/19 | 1,477 | 1,494 | 1,465 | 1,485 | 2,489,600 |
| 2025/09/18 | 1,477 | 1,499 | 1,459 | 1,469 | 799,800 |
| 2025/09/17 | 1,472 | 1,479 | 1,454 | 1,463 | 879,200 |
| 2025/09/16 | 1,493 | 1,503 | 1,478 | 1,486 | 775,800 |
| 2025/09/12 | 1,515 | 1,515 | 1,488 | 1,494 | 1,605,400 |
| 2025/09/11 | 1,500 | 1,516 | 1,477 | 1,485 | 1,111,200 |
| 2025/09/10 | 1,449 | 1,497 | 1,446 | 1,489 | 1,326,300 |
| 2025/09/09 | 1,457 | 1,461 | 1,433 | 1,445 | 940,200 |
| 2025/09/08 | 1,440 | 1,459 | 1,429 | 1,451 | 1,069,200 |
| 2025/09/05 | 1,438 | 1,448 | 1,433 | 1,440 | 1,302,400 |
| 2025/09/04 | 1,415 | 1,437 | 1,414 | 1,437 | 1,004,700 |
| 2025/09/03 | 1,460 | 1,460 | 1,393 | 1,411 | 1,912,000 |
| 2025/09/02 | 1,449 | 1,474 | 1,439 | 1,461 | 1,026,000 |
| 2025/09/01 | 1,435 | 1,456 | 1,430 | 1,443 | 1,142,100 |
| 2025/08/29 | 1,440 | 1,450 | 1,435 | 1,446 | 1,123,900 |
| 2025/08/28 | 1,419 | 1,439 | 1,411 | 1,435 | 771,800 |
| 2025/08/27 | 1,422 | 1,429 | 1,410 | 1,419 | 858,700 |
| 2025/08/26 | 1,444 | 1,450 | 1,414 | 1,416 | 1,570,100 |
| 2025/08/25 | 1,457 | 1,463 | 1,436 | 1,444 | 974,900 |
| 2025/08/22 | 1,426 | 1,447 | 1,420 | 1,441 | 943,600 |
| 2025/08/21 | 1,420 | 1,426 | 1,410 | 1,415 | 700,300 |
| 2025/08/20 | 1,390 | 1,416 | 1,384 | 1,414 | 1,274,500 |
| 2025/08/19 | 1,436 | 1,438 | 1,389 | 1,390 | 1,320,800 |
| 2025/08/18 | 1,450 | 1,457 | 1,433 | 1,436 | 1,195,200 |
| 2025/08/15 | 1,417 | 1,459 | 1,416 | 1,453 | 1,860,800 |
| 2025/08/14 | 1,394 | 1,410 | 1,387 | 1,410 | 1,019,300 |
| 2025/08/13 | 1,396 | 1,417 | 1,385 | 1,405 | 1,082,300 |
| 2025/08/12 | 1,427 | 1,429 | 1,396 | 1,398 | 1,428,800 |
| 2025/08/08 | 1,410 | 1,414 | 1,389 | 1,403 | 1,510,700 |
| 2025/08/07 | 1,365 | 1,397 | 1,355 | 1,394 | 1,292,900 |
| 2025/08/06 | 1,356 | 1,366 | 1,346 | 1,362 | 1,139,700 |
| 2025/08/05 | 1,330 | 1,349 | 1,320 | 1,339 | 1,376,100 |
| 2025/08/04 | 1,310 | 1,319 | 1,291 | 1,318 | 3,028,200 |
| 2025/08/01 | 1,346 | 1,379 | 1,344 | 1,376 | 1,888,100 |
| 2025/07/31 | 1,349 | 1,374 | 1,342 | 1,368 | 1,354,400 |
| 2025/07/30 | 1,320 | 1,342 | 1,315 | 1,338 | 993,400 |
| 2025/07/29 | 1,304 | 1,338 | 1,297 | 1,330 | 1,380,600 |
| 2025/07/28 | 1,353 | 1,359 | 1,293 | 1,298 | 1,547,000 |
| 2025/07/25 | 1,360 | 1,367 | 1,350 | 1,360 | 1,176,900 |
| 2025/07/24 | 1,333 | 1,366 | 1,329 | 1,360 | 1,437,200 |
| 2025/07/23 | 1,315 | 1,321 | 1,290 | 1,311 | 2,634,900 |
| 2025/07/22 | 1,303 | 1,307 | 1,279 | 1,294 | 1,333,300 |
| 2025/07/18 | 1,298 | 1,305 | 1,287 | 1,293 | 905,900 |
| 2025/07/17 | 1,264 | 1,292 | 1,261 | 1,291 | 954,000 |
| 2025/07/16 | 1,260 | 1,275 | 1,257 | 1,264 | 1,103,000 |
| 2025/07/15 | 1,264 | 1,286 | 1,260 | 1,264 | 1,300,100 |
| 2025/07/14 | 1,259 | 1,263 | 1,243 | 1,256 | 1,074,800 |
| 2025/07/11 | 1,232 | 1,269 | 1,232 | 1,258 | 1,830,600 |
| 2025/07/10 | 1,210 | 1,232 | 1,210 | 1,224 | 1,668,000 |
| 2025/07/09 | 1,193 | 1,212 | 1,189 | 1,209 | 1,562,800 |
| 2025/07/08 | 1,192 | 1,200 | 1,185 | 1,191 | 1,510,800 |
| 2025/07/07 | 1,201 | 1,209 | 1,192 | 1,201 | 1,267,000 |
| 2025/07/04 | 1,200 | 1,212 | 1,187 | 1,208 | 1,331,500 |
| 2025/07/03 | 1,186 | 1,190 | 1,175 | 1,187 | 1,129,700 |
| 2025/07/02 | 1,176 | 1,192 | 1,176 | 1,190 | 1,379,200 |
| 2025/07/01 | 1,163 | 1,184 | 1,153 | 1,180 | 1,773,900 |
| 2025/06/30 | 1,178 | 1,180 | 1,169 | 1,171 | 959,000 |
| 2025/06/27 | 1,175 | 1,188 | 1,165 | 1,169 | 1,212,200 |
| 2025/06/26 | 1,162 | 1,174 | 1,162 | 1,172 | 1,224,300 |
| 2025/06/25 | 1,177 | 1,179 | 1,158 | 1,169 | 1,180,500 |
| 2025/06/24 | 1,183 | 1,190 | 1,169 | 1,172 | 1,071,500 |
| 2025/06/23 | 1,170 | 1,179 | 1,164 | 1,170 | 1,391,700 |
| 2025/06/20 | 1,180 | 1,189 | 1,170 | 1,172 | 2,688,400 |
| 2025/06/19 | 1,184 | 1,190 | 1,176 | 1,183 | 1,309,000 |
| 2025/06/18 | 1,186 | 1,192 | 1,172 | 1,179 | 1,351,800 |
| 2025/06/17 | 1,192 | 1,199 | 1,190 | 1,193 | 1,165,500 |
| 2025/06/16 | 1,193 | 1,207 | 1,188 | 1,192 | 1,181,900 |
| 2025/06/13 | 1,187 | 1,188 | 1,163 | 1,182 | 2,219,000 |
| 2025/06/12 | 1,158 | 1,179 | 1,158 | 1,176 | 1,210,100 |
| 2025/06/11 | 1,172 | 1,175 | 1,154 | 1,157 | 1,124,200 |
| 2025/06/10 | 1,191 | 1,195 | 1,167 | 1,173 | 1,159,400 |
| 2025/06/09 | 1,199 | 1,200 | 1,181 | 1,189 | 846,800 |
| 2025/06/06 | 1,199 | 1,202 | 1,176 | 1,185 | 917,200 |
| 2025/06/05 | 1,200 | 1,209 | 1,182 | 1,192 | 981,800 |
| 2025/06/04 | 1,197 | 1,224 | 1,194 | 1,208 | 1,708,900 |
| 2025/06/03 | 1,205 | 1,219 | 1,192 | 1,192 | 1,377,300 |
| 2025/06/02 | 1,174 | 1,212 | 1,169 | 1,202 | 2,271,900 |
| 2025/05/30 | 1,147 | 1,180 | 1,143 | 1,174 | 1,524,200 |
| 2025/05/29 | 1,145 | 1,162 | 1,142 | 1,154 | 937,700 |
| 2025/05/28 | 1,150 | 1,157 | 1,139 | 1,141 | 856,900 |
| 2025/05/27 | 1,140 | 1,146 | 1,124 | 1,145 | 481,100 |
| 2025/05/26 | 1,157 | 1,164 | 1,134 | 1,142 | 871,700 |
| 2025/05/23 | 1,163 | 1,175 | 1,150 | 1,154 | 1,229,600 |
| 2025/05/22 | 1,140 | 1,154 | 1,136 | 1,153 | 1,425,600 |
| 2025/05/21 | 1,150 | 1,175 | 1,150 | 1,154 | 2,160,000 |
| 2025/05/20 | 1,137 | 1,150 | 1,124 | 1,135 | 1,013,300 |
| 2025/05/19 | 1,115 | 1,148 | 1,112 | 1,136 | 1,235,600 |
| 2025/05/16 | 1,159 | 1,159 | 1,114 | 1,116 | 2,030,200 |
| 2025/05/15 | 1,163 | 1,167 | 1,136 | 1,140 | 1,436,600 |
| 2025/05/14 | 1,193 | 1,213 | 1,152 | 1,178 | 1,655,100 |