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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 1,180 | 1,198 | 1,172 | 1,179 | 1,783,000 |
| 2025/05/12 | 1,070 | 1,162 | 1,070 | 1,154 | 4,483,900 |
| 2025/05/09 | 1,035 | 1,062 | 1,030 | 1,057 | 1,375,100 |
| 2025/05/08 | 1,024 | 1,029 | 1,015 | 1,025 | 821,500 |
| 2025/05/07 | 1,012 | 1,032 | 997 | 1,030 | 1,160,900 |
| 2025/05/02 | 1,027 | 1,033 | 998 | 1,005 | 1,659,300 |
| 2025/05/01 | 1,066 | 1,068 | 1,036 | 1,042 | 951,600 |
| 2025/04/30 | 1,050 | 1,075 | 1,050 | 1,072 | 1,456,300 |
| 2025/04/28 | 1,026 | 1,048 | 1,026 | 1,043 | 1,213,100 |
| 2025/04/25 | 1,020 | 1,031 | 1,014 | 1,020 | 914,600 |
| 2025/04/24 | 1,013 | 1,020 | 1,006 | 1,016 | 942,000 |
| 2025/04/23 | 1,015 | 1,017 | 992 | 998 | 1,214,300 |
| 2025/04/22 | 966 | 988 | 965 | 985 | 810,800 |
| 2025/04/21 | 980 | 985 | 967 | 970 | 987,900 |
| 2025/04/18 | 970 | 985 | 966 | 985 | 1,000,900 |
| 2025/04/17 | 939 | 965 | 931 | 960 | 1,604,000 |
| 2025/04/16 | 935 | 947 | 920 | 924 | 1,103,900 |
| 2025/04/15 | 927 | 939 | 923 | 932 | 1,055,200 |
| 2025/04/14 | 904 | 925 | 895 | 917 | 778,500 |
| 2025/04/11 | 890 | 905 | 876 | 897 | 1,561,400 |
| 2025/04/10 | 960 | 960 | 920 | 927 | 2,349,000 |
| 2025/04/09 | 875 | 885 | 835 | 864 | 3,253,700 |
| 2025/04/08 | 879 | 924 | 873 | 915 | 2,477,700 |
| 2025/04/07 | 811 | 841 | 783 | 821 | 2,708,100 |
| 2025/04/04 | 935 | 939 | 875 | 901 | 4,239,200 |
| 2025/04/03 | 980 | 993 | 956 | 968 | 2,531,100 |
| 2025/04/02 | 1,047 | 1,049 | 1,029 | 1,044 | 1,253,900 |
| 2025/04/01 | 1,070 | 1,075 | 1,047 | 1,049 | 1,364,600 |
| 2025/03/31 | 1,050 | 1,070 | 1,025 | 1,056 | 1,745,400 |
| 2025/03/28 | 1,104 | 1,126 | 1,081 | 1,084 | 2,226,800 |
| 2025/03/27 | 1,065 | 1,170 | 1,063 | 1,116 | 6,593,800 |
| 2025/03/26 | 1,087 | 1,087 | 1,062 | 1,076 | 1,464,800 |
| 2025/03/25 | 1,105 | 1,109 | 1,081 | 1,087 | 1,332,400 |
| 2025/03/24 | 1,105 | 1,105 | 1,090 | 1,093 | 1,270,700 |
| 2025/03/21 | 1,067 | 1,109 | 1,067 | 1,106 | 2,332,700 |
| 2025/03/19 | 1,049 | 1,073 | 1,047 | 1,060 | 1,421,900 |
| 2025/03/18 | 1,041 | 1,060 | 1,028 | 1,054 | 1,980,800 |
| 2025/03/17 | 1,015 | 1,033 | 1,013 | 1,025 | 1,587,600 |
| 2025/03/14 | 981 | 1,009 | 979 | 1,007 | 2,353,600 |
| 2025/03/13 | 960 | 979 | 959 | 979 | 1,326,500 |
| 2025/03/12 | 950 | 973 | 945 | 966 | 1,923,500 |
| 2025/03/11 | 948 | 949 | 925 | 945 | 1,699,400 |
| 2025/03/10 | 978 | 978 | 962 | 962 | 1,113,000 |
| 2025/03/07 | 970 | 978 | 960 | 976 | 1,162,700 |
| 2025/03/06 | 970 | 982 | 968 | 980 | 1,019,300 |
| 2025/03/05 | 961 | 978 | 960 | 971 | 991,200 |
| 2025/03/04 | 970 | 975 | 961 | 968 | 869,600 |
| 2025/03/03 | 976 | 981 | 960 | 974 | 1,177,000 |
| 2025/02/28 | 979 | 983 | 963 | 964 | 1,718,800 |
| 2025/02/27 | 987 | 990 | 974 | 985 | 3,124,400 |
| 2025/02/26 | 999 | 1,000 | 977 | 984 | 1,391,900 |
| 2025/02/25 | 997 | 1,005 | 986 | 996 | 1,469,300 |
| 2025/02/21 | 975 | 1,009 | 971 | 1,007 | 2,298,500 |
| 2025/02/20 | 983 | 994 | 965 | 977 | 1,092,300 |
| 2025/02/19 | 1,010 | 1,021 | 981 | 983 | 1,047,500 |
| 2025/02/18 | 993 | 1,006 | 983 | 1,005 | 1,256,800 |
| 2025/02/17 | 980 | 994 | 979 | 987 | 1,158,300 |
| 2025/02/14 | 958 | 977 | 954 | 974 | 882,800 |
| 2025/02/13 | 954 | 971 | 954 | 959 | 951,800 |
| 2025/02/12 | 950 | 963 | 946 | 954 | 1,658,800 |
| 2025/02/10 | 961 | 961 | 945 | 953 | 1,338,500 |
| 2025/02/07 | 975 | 979 | 962 | 969 | 1,041,500 |
| 2025/02/06 | 985 | 990 | 973 | 973 | 1,055,000 |
| 2025/02/05 | 985 | 997 | 975 | 979 | 1,303,900 |
| 2025/02/04 | 995 | 995 | 979 | 983 | 1,358,300 |
| 2025/02/03 | 1,008 | 1,008 | 975 | 980 | 1,901,900 |
| 2025/01/31 | 1,025 | 1,026 | 1,011 | 1,021 | 1,135,600 |
| 2025/01/30 | 1,009 | 1,020 | 1,005 | 1,019 | 1,322,800 |
| 2025/01/29 | 1,001 | 1,010 | 992 | 1,004 | 1,221,400 |
| 2025/01/28 | 988 | 1,005 | 988 | 1,004 | 1,024,500 |
| 2025/01/27 | 992 | 1,003 | 990 | 993 | 1,128,500 |
| 2025/01/24 | 985 | 992 | 973 | 987 | 687,700 |
| 2025/01/23 | 987 | 989 | 980 | 985 | 909,100 |
| 2025/01/22 | 996 | 1,002 | 990 | 990 | 990,600 |
| 2025/01/21 | 1,010 | 1,017 | 991 | 998 | 710,900 |
| 2025/01/20 | 1,014 | 1,014 | 1,002 | 1,008 | 798,600 |
| 2025/01/17 | 995 | 1,004 | 970 | 1,001 | 1,516,500 |
| 2025/01/16 | 984 | 1,005 | 983 | 1,000 | 1,185,400 |
| 2025/01/15 | 979 | 983 | 971 | 980 | 1,072,900 |
| 2025/01/14 | 970 | 980 | 961 | 968 | 1,538,400 |
| 2025/01/10 | 988 | 990 | 977 | 980 | 877,800 |
| 2025/01/09 | 1,009 | 1,011 | 989 | 991 | 1,370,700 |
| 2025/01/08 | 999 | 1,014 | 995 | 1,012 | 1,292,700 |
| 2025/01/07 | 1,005 | 1,007 | 987 | 1,002 | 1,042,000 |
| 2025/01/06 | 1,018 | 1,019 | 988 | 999 | 1,535,600 |
| 2024/12/30 | 1,020 | 1,028 | 1,008 | 1,013 | 593,600 |
| 2024/12/27 | 1,010 | 1,021 | 1,007 | 1,017 | 606,300 |
| 2024/12/26 | 1,013 | 1,015 | 1,005 | 1,010 | 1,086,500 |
| 2024/12/25 | 1,014 | 1,014 | 1,001 | 1,009 | 900,300 |
| 2024/12/24 | 1,018 | 1,020 | 1,011 | 1,018 | 723,400 |
| 2024/12/23 | 996 | 1,011 | 989 | 1,009 | 1,043,300 |
| 2024/12/20 | 1,009 | 1,012 | 993 | 997 | 1,547,800 |
| 2024/12/19 | 993 | 1,014 | 990 | 1,009 | 1,265,300 |
| 2024/12/18 | 1,009 | 1,022 | 1,003 | 1,010 | 985,800 |
| 2024/12/17 | 1,030 | 1,038 | 1,011 | 1,011 | 838,500 |
| 2024/12/16 | 1,031 | 1,036 | 1,019 | 1,022 | 1,209,700 |
| 2024/12/13 | 1,036 | 1,047 | 1,023 | 1,027 | 1,597,300 |
| 2024/12/12 | 1,045 | 1,059 | 1,042 | 1,050 | 1,266,300 |
| 2024/12/11 | 1,033 | 1,040 | 1,028 | 1,039 | 687,300 |
| 2024/12/10 | 1,043 | 1,049 | 1,033 | 1,033 | 737,000 |
| 2024/12/09 | 1,042 | 1,045 | 1,018 | 1,040 | 1,267,400 |
| 2024/12/06 | 1,050 | 1,057 | 1,031 | 1,038 | 1,003,300 |
| 2024/12/05 | 1,049 | 1,055 | 1,030 | 1,050 | 1,268,500 |
| 2024/12/04 | 1,051 | 1,059 | 1,032 | 1,032 | 1,345,800 |
| 2024/12/03 | 1,052 | 1,071 | 1,051 | 1,053 | 1,810,300 |
| 2024/12/02 | 1,026 | 1,048 | 1,018 | 1,044 | 1,404,300 |
| 2024/11/29 | 997 | 1,030 | 996 | 1,026 | 1,261,000 |
| 2024/11/28 | 977 | 999 | 976 | 996 | 872,600 |
| 2024/11/27 | 988 | 998 | 981 | 987 | 938,000 |
| 2024/11/26 | 996 | 1,002 | 982 | 992 | 1,422,800 |
| 2024/11/25 | 1,012 | 1,022 | 995 | 995 | 1,925,400 |
| 2024/11/22 | 995 | 1,006 | 993 | 1,000 | 868,300 |
| 2024/11/21 | 990 | 1,008 | 989 | 995 | 1,139,600 |
| 2024/11/20 | 986 | 999 | 982 | 987 | 1,249,100 |
| 2024/11/19 | 966 | 994 | 966 | 991 | 2,440,000 |
| 2024/11/18 | 970 | 978 | 962 | 967 | 1,745,500 |
| 2024/11/15 | 978 | 978 | 961 | 969 | 1,525,000 |
| 2024/11/14 | 966 | 979 | 965 | 973 | 1,774,800 |
| 2024/11/13 | 969 | 974 | 954 | 960 | 1,946,500 |
| 2024/11/12 | 960 | 972 | 958 | 962 | 2,324,800 |
| 2024/11/11 | 913 | 954 | 912 | 949 | 2,722,700 |
| 2024/11/08 | 914 | 923 | 903 | 907 | 1,892,400 |
| 2024/11/07 | 922 | 932 | 899 | 917 | 2,867,000 |
| 2024/11/06 | 850 | 883 | 850 | 883 | 1,408,400 |
| 2024/11/05 | 842 | 850 | 832 | 845 | 1,102,800 |
| 2024/11/01 | 843 | 856 | 840 | 846 | 789,500 |
| 2024/10/31 | 854 | 861 | 843 | 847 | 1,095,700 |
| 2024/10/30 | 844 | 850 | 838 | 847 | 3,855,900 |
| 2024/10/29 | 829 | 845 | 828 | 842 | 908,100 |
| 2024/10/28 | 818 | 837 | 815 | 825 | 970,300 |
| 2024/10/25 | 822 | 835 | 816 | 829 | 1,274,800 |
| 2024/10/24 | 823 | 825 | 812 | 822 | 1,079,400 |
| 2024/10/23 | 840 | 844 | 825 | 826 | 850,500 |
| 2024/10/22 | 845 | 851 | 837 | 842 | 1,307,200 |
| 2024/10/21 | 867 | 871 | 846 | 850 | 1,118,400 |
| 2024/10/18 | 867 | 878 | 861 | 871 | 1,300,600 |
| 2024/10/17 | 861 | 872 | 856 | 857 | 839,800 |
| 2024/10/16 | 850 | 869 | 848 | 857 | 740,400 |