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 |
|---|---|---|---|---|---|
| 1983/12/24 | 347 | 347 | 347 | 347 | 1,987 |
| 1983/12/23 | 347 | 347 | 347 | 347 | 3,974 |
| 1983/12/22 | 349 | 349 | 349 | 349 | 2,980 |
| 1983/12/21 | 348 | 348 | 347 | 347 | 37,751 |
| 1983/12/20 | 348 | 348 | 348 | 348 | 21,856 |
| 1983/12/17 | 349 | 349 | 349 | 349 | 67,554 |
| 1983/12/16 | 349 | 349 | 349 | 349 | 2,980 |
| 1983/12/15 | 349 | 349 | 349 | 349 | 40,731 |
| 1983/12/14 | 349 | 349 | 349 | 349 | 993 |
| 1983/12/13 | 349 | 349 | 349 | 349 | 10,928 |
| 1983/12/12 | 349 | 349 | 349 | 349 | 993 |
| 1983/12/08 | 349 | 349 | 349 | 349 | 1,987 |
| 1983/12/07 | 351 | 351 | 349 | 349 | 5,961 |
| 1983/12/06 | 349 | 349 | 349 | 349 | 113,252 |
| 1983/12/05 | 349 | 349 | 349 | 349 | 14,902 |
| 1983/12/03 | 349 | 349 | 349 | 349 | 7,947 |
| 1983/12/02 | 349 | 349 | 349 | 349 | 6,954 |
| 1983/12/01 | 349 | 349 | 349 | 349 | 19,869 |
| 1983/11/29 | 349 | 351 | 349 | 351 | 33,777 |
| 1983/11/25 | 349 | 351 | 349 | 351 | 9,934 |
| 1983/11/24 | 351 | 351 | 349 | 349 | 12,915 |
| 1983/11/22 | 349 | 349 | 349 | 349 | 14,902 |
| 1983/11/19 | 349 | 349 | 349 | 349 | 2,980 |
| 1983/11/18 | 349 | 349 | 349 | 349 | 1,987 |
| 1983/11/16 | 351 | 351 | 351 | 351 | 99,344 |
| 1983/11/15 | 351 | 351 | 351 | 351 | 8,941 |
| 1983/11/14 | 351 | 351 | 351 | 351 | 1,987 |
| 1983/11/11 | 351 | 351 | 351 | 351 | 5,961 |
| 1983/11/10 | 351 | 351 | 351 | 351 | 993 |
| 1983/11/09 | 351 | 351 | 351 | 351 | 26,823 |
| 1983/11/08 | 350 | 350 | 350 | 350 | 14,902 |
| 1983/11/07 | 351 | 351 | 351 | 351 | 993 |
| 1983/11/05 | 351 | 351 | 351 | 351 | 4,967 |
| 1983/11/04 | 351 | 351 | 351 | 351 | 7,947 |
| 1983/11/02 | 351 | 351 | 351 | 351 | 99,344 |
| 1983/11/01 | 351 | 351 | 351 | 351 | 1,987 |
| 1983/10/31 | 351 | 351 | 351 | 351 | 1,987 |
| 1983/10/29 | 350 | 350 | 350 | 350 | 9,934 |
| 1983/10/28 | 350 | 350 | 350 | 350 | 7,947 |
| 1983/10/26 | 351 | 351 | 351 | 351 | 22,849 |
| 1983/10/25 | 351 | 351 | 351 | 351 | 7,947 |
| 1983/10/24 | 351 | 352 | 351 | 352 | 14,902 |
| 1983/10/22 | 351 | 351 | 351 | 351 | 11,921 |
| 1983/10/21 | 351 | 351 | 351 | 351 | 3,974 |
| 1983/10/19 | 352 | 352 | 352 | 352 | 49,672 |
| 1983/10/18 | 352 | 352 | 352 | 352 | 29,803 |
| 1983/10/17 | 352 | 352 | 352 | 352 | 16,888 |
| 1983/10/15 | 352 | 352 | 352 | 352 | 2,980 |
| 1983/10/14 | 352 | 352 | 352 | 352 | 52,652 |
| 1983/10/13 | 352 | 352 | 352 | 352 | 13,908 |
| 1983/10/12 | 352 | 352 | 352 | 352 | 1,987 |
| 1983/10/11 | 352 | 352 | 352 | 352 | 14,902 |
| 1983/10/06 | 352 | 352 | 352 | 352 | 17,882 |
| 1983/10/05 | 354 | 354 | 354 | 354 | 62,586 |
| 1983/10/04 | 354 | 354 | 354 | 354 | 16,888 |
| 1983/10/03 | 354 | 354 | 354 | 354 | 11,921 |
| 1983/10/01 | 354 | 354 | 354 | 354 | 1,987 |
| 1983/09/30 | 354 | 354 | 354 | 354 | 993 |
| 1983/09/29 | 354 | 354 | 354 | 354 | 4,967 |
| 1983/09/28 | 354 | 354 | 354 | 354 | 993 |
| 1983/09/27 | 355 | 355 | 355 | 355 | 993 |
| 1983/09/22 | 357 | 357 | 357 | 357 | 993 |
| 1983/09/21 | 357 | 357 | 357 | 357 | 13,908 |
| 1983/09/20 | 358 | 358 | 358 | 358 | 30,797 |
| 1983/09/19 | 358 | 358 | 357 | 357 | 9,934 |
| 1983/09/16 | 357 | 362 | 357 | 362 | 5,961 |
| 1983/09/13 | 357 | 357 | 357 | 357 | 2,980 |
| 1983/09/12 | 357 | 357 | 357 | 357 | 5,961 |
| 1983/09/09 | 356 | 356 | 356 | 356 | 993 |
| 1983/09/06 | 355 | 355 | 355 | 355 | 10,928 |
| 1983/09/03 | 355 | 355 | 355 | 355 | 993 |
| 1983/09/02 | 355 | 355 | 355 | 355 | 993 |
| 1983/09/01 | 355 | 355 | 355 | 355 | 2,980 |
| 1983/08/26 | 359 | 359 | 359 | 359 | 2,980 |
| 1983/08/25 | 362 | 362 | 362 | 362 | 4,967 |
| 1983/08/24 | 362 | 362 | 362 | 362 | 2,980 |
| 1983/08/23 | 359 | 362 | 358 | 362 | 57,619 |
| 1983/08/22 | 362 | 362 | 362 | 362 | 19,869 |
| 1983/08/20 | 359 | 362 | 359 | 362 | 2,980 |
| 1983/08/19 | 359 | 359 | 359 | 359 | 23,842 |
| 1983/08/18 | 359 | 359 | 359 | 359 | 7,947 |
| 1983/08/17 | 359 | 359 | 359 | 359 | 25,829 |
| 1983/08/16 | 359 | 359 | 359 | 359 | 18,875 |
| 1983/08/15 | 359 | 359 | 359 | 359 | 7,947 |
| 1983/08/12 | 359 | 359 | 359 | 359 | 8,941 |
| 1983/08/11 | 359 | 359 | 359 | 359 | 4,967 |
| 1983/08/10 | 359 | 359 | 359 | 359 | 31,790 |
| 1983/08/09 | 359 | 359 | 359 | 359 | 10,928 |
| 1983/08/08 | 359 | 359 | 359 | 359 | 19,869 |
| 1983/08/06 | 359 | 359 | 359 | 359 | 69,541 |
| 1983/08/05 | 359 | 359 | 359 | 359 | 8,941 |
| 1983/08/04 | 359 | 359 | 359 | 359 | 23,842 |
| 1983/08/03 | 359 | 359 | 359 | 359 | 993 |
| 1983/07/28 | 359 | 362 | 359 | 362 | 2,980 |
| 1983/07/27 | 359 | 359 | 359 | 359 | 49,672 |
| 1983/07/26 | 359 | 359 | 359 | 359 | 40,731 |
| 1983/07/25 | 359 | 359 | 359 | 359 | 993 |
| 1983/07/23 | 359 | 359 | 359 | 359 | 3,974 |
| 1983/07/22 | 359 | 359 | 359 | 359 | 50,665 |
| 1983/07/21 | 359 | 359 | 359 | 359 | 4,967 |
| 1983/07/20 | 359 | 359 | 359 | 359 | 27,816 |
| 1983/07/19 | 359 | 359 | 359 | 359 | 19,869 |
| 1983/07/18 | 359 | 359 | 359 | 359 | 8,941 |
| 1983/07/15 | 359 | 359 | 359 | 359 | 5,961 |
| 1983/07/14 | 359 | 359 | 359 | 359 | 11,921 |
| 1983/07/13 | 359 | 359 | 359 | 359 | 54,639 |
| 1983/07/12 | 359 | 359 | 359 | 359 | 993 |
| 1983/07/11 | 359 | 359 | 359 | 359 | 40,731 |
| 1983/07/09 | 359 | 359 | 359 | 359 | 993 |
| 1983/07/07 | 358 | 359 | 358 | 359 | 39,737 |
| 1983/07/06 | 359 | 359 | 359 | 359 | 37,751 |
| 1983/07/05 | 359 | 359 | 359 | 359 | 69,541 |
| 1983/07/04 | 359 | 359 | 359 | 359 | 21,856 |
| 1983/07/01 | 359 | 359 | 359 | 359 | 2,980 |
| 1983/06/30 | 359 | 359 | 359 | 359 | 2,980 |
| 1983/06/29 | 362 | 362 | 362 | 362 | 993 |
| 1983/06/28 | 362 | 362 | 362 | 362 | 993 |
| 1983/06/25 | 362 | 362 | 362 | 362 | 2,980 |
| 1983/06/24 | 359 | 359 | 359 | 359 | 7,947 |
| 1983/06/22 | 359 | 359 | 359 | 359 | 7,947 |
| 1983/06/21 | 359 | 359 | 359 | 359 | 19,869 |
| 1983/06/20 | 359 | 359 | 359 | 359 | 2,980 |
| 1983/06/17 | 359 | 359 | 359 | 359 | 50,665 |
| 1983/06/16 | 359 | 359 | 359 | 359 | 72,521 |
| 1983/06/15 | 359 | 359 | 359 | 359 | 9,934 |
| 1983/06/13 | 359 | 359 | 359 | 359 | 9,934 |
| 1983/06/11 | 359 | 359 | 359 | 359 | 11,921 |
| 1983/06/10 | 360 | 360 | 360 | 360 | 3,974 |
| 1983/06/08 | 359 | 359 | 359 | 359 | 18,875 |
| 1983/06/07 | 359 | 359 | 359 | 359 | 2,980 |
| 1983/06/06 | 359 | 359 | 359 | 359 | 2,980 |
| 1983/06/04 | 359 | 359 | 359 | 359 | 2,980 |
| 1983/06/03 | 359 | 359 | 359 | 359 | 28,810 |
| 1983/06/02 | 359 | 359 | 359 | 359 | 8,941 |
| 1983/06/01 | 359 | 359 | 359 | 359 | 7,947 |
| 1983/05/31 | 359 | 359 | 359 | 359 | 26,823 |
| 1983/05/30 | 360 | 360 | 359 | 359 | 9,934 |
| 1983/05/27 | 359 | 359 | 359 | 359 | 11,921 |
| 1983/05/26 | 359 | 359 | 359 | 359 | 7,947 |
| 1983/05/25 | 359 | 359 | 359 | 359 | 5,961 |
| 1983/05/24 | 359 | 360 | 359 | 360 | 12,915 |
| 1983/05/23 | 359 | 359 | 359 | 359 | 56,626 |
| 1983/05/20 | 360 | 360 | 360 | 360 | 993 |
| 1983/05/18 | 359 | 359 | 359 | 359 | 2,980 |
| 1983/05/16 | 360 | 360 | 359 | 359 | 41,724 |
| 1983/05/14 | 360 | 360 | 360 | 360 | 1,987 |
| 1983/05/13 | 359 | 359 | 359 | 359 | 993 |
| 1983/05/12 | 359 | 360 | 359 | 360 | 38,744 |
| 1983/05/11 | 359 | 359 | 359 | 359 | 18,875 |
| 1983/05/10 | 359 | 359 | 359 | 359 | 5,961 |
| 1983/05/09 | 359 | 359 | 359 | 359 | 7,947 |
| 1983/05/07 | 359 | 359 | 359 | 359 | 3,974 |
| 1983/05/06 | 359 | 359 | 359 | 359 | 20,862 |
| 1983/05/04 | 359 | 359 | 359 | 359 | 12,915 |
| 1983/05/02 | 359 | 359 | 359 | 359 | 3,974 |
| 1983/04/28 | 359 | 359 | 359 | 359 | 24,836 |
| 1983/04/26 | 359 | 359 | 359 | 359 | 19,869 |
| 1983/04/23 | 359 | 359 | 359 | 359 | 993 |
| 1983/04/22 | 359 | 359 | 359 | 359 | 15,895 |
| 1983/04/21 | 359 | 359 | 359 | 359 | 14,902 |
| 1983/04/18 | 359 | 359 | 359 | 359 | 9,934 |
| 1983/04/14 | 360 | 360 | 360 | 360 | 993 |
| 1983/04/13 | 359 | 362 | 359 | 362 | 14,902 |
| 1983/04/12 | 359 | 359 | 359 | 359 | 8,941 |
| 1983/04/11 | 358 | 359 | 358 | 359 | 14,902 |
| 1983/04/06 | 359 | 359 | 359 | 359 | 52,652 |
| 1983/04/05 | 359 | 361 | 359 | 361 | 9,934 |
| 1983/04/04 | 359 | 359 | 359 | 359 | 7,947 |
| 1983/04/01 | 359 | 359 | 359 | 359 | 5,961 |
| 1983/03/31 | 359 | 359 | 359 | 359 | 993 |
| 1983/03/30 | 359 | 359 | 359 | 359 | 9,934 |
| 1983/03/29 | 359 | 359 | 359 | 359 | 48,678 |
| 1983/03/25 | 362 | 362 | 362 | 362 | 9,934 |
| 1983/03/24 | 362 | 362 | 362 | 362 | 6,954 |
| 1983/03/23 | 361 | 361 | 361 | 361 | 4,967 |
| 1983/03/22 | 360 | 360 | 360 | 360 | 27,816 |
| 1983/03/16 | 360 | 361 | 360 | 361 | 12,915 |
| 1983/03/15 | 360 | 360 | 360 | 360 | 7,947 |
| 1983/03/14 | 359 | 360 | 357 | 360 | 33,777 |
| 1983/03/12 | 359 | 359 | 359 | 359 | 9,934 |
| 1983/03/11 | 360 | 360 | 360 | 360 | 1,987 |
| 1983/03/10 | 360 | 360 | 360 | 360 | 9,934 |
| 1983/03/09 | 360 | 360 | 360 | 360 | 5,961 |
| 1983/03/08 | 360 | 360 | 360 | 360 | 4,967 |
| 1983/03/07 | 361 | 361 | 360 | 360 | 13,908 |
| 1983/03/03 | 361 | 361 | 361 | 361 | 993 |
| 1983/03/02 | 361 | 361 | 361 | 361 | 6,954 |
| 1983/03/01 | 360 | 360 | 360 | 360 | 52,652 |
| 1983/02/25 | 360 | 361 | 360 | 361 | 2,980 |
| 1983/02/24 | 360 | 360 | 360 | 360 | 55,632 |
| 1983/02/23 | 360 | 360 | 360 | 360 | 25,829 |
| 1983/02/22 | 360 | 360 | 360 | 360 | 7,947 |
| 1983/02/21 | 360 | 360 | 360 | 360 | 4,967 |
| 1983/02/18 | 360 | 360 | 360 | 360 | 16,888 |
| 1983/02/17 | 360 | 360 | 360 | 360 | 993 |
| 1983/02/16 | 360 | 361 | 360 | 360 | 31,790 |
| 1983/02/15 | 360 | 360 | 360 | 360 | 2,980 |
| 1983/02/14 | 363 | 363 | 360 | 360 | 23,842 |
| 1983/02/12 | 360 | 362 | 360 | 362 | 5,961 |
| 1983/02/10 | 360 | 360 | 360 | 360 | 14,902 |
| 1983/02/09 | 360 | 360 | 360 | 360 | 26,823 |
| 1983/02/08 | 360 | 360 | 360 | 360 | 36,757 |
| 1983/02/07 | 360 | 360 | 360 | 360 | 10,928 |
| 1983/02/05 | 360 | 362 | 360 | 362 | 15,895 |
| 1983/02/04 | 360 | 360 | 360 | 360 | 11,921 |
| 1983/02/01 | 360 | 360 | 360 | 360 | 3,974 |
| 1983/01/29 | 360 | 360 | 360 | 360 | 10,928 |
| 1983/01/28 | 360 | 360 | 360 | 360 | 4,967 |
| 1983/01/27 | 360 | 360 | 360 | 360 | 33,777 |
| 1983/01/26 | 360 | 360 | 360 | 360 | 3,974 |
| 1983/01/24 | 360 | 360 | 360 | 360 | 54,639 |
| 1983/01/22 | 362 | 362 | 362 | 362 | 2,980 |
| 1983/01/21 | 363 | 363 | 362 | 362 | 51,659 |
| 1983/01/20 | 361 | 362 | 361 | 362 | 2,980 |
| 1983/01/19 | 360 | 360 | 360 | 360 | 3,974 |
| 1983/01/18 | 360 | 360 | 360 | 360 | 16,888 |
| 1983/01/17 | 360 | 360 | 360 | 360 | 993 |
| 1983/01/14 | 359 | 359 | 359 | 359 | 51,659 |
| 1983/01/13 | 360 | 360 | 360 | 360 | 27,816 |
| 1983/01/12 | 360 | 360 | 360 | 360 | 44,705 |
| 1983/01/11 | 360 | 360 | 360 | 360 | 2,980 |
| 1983/01/08 | 360 | 360 | 360 | 360 | 16,888 |
| 1983/01/07 | 360 | 360 | 360 | 360 | 5,961 |
| 1983/01/05 | 360 | 360 | 360 | 360 | 1,987 |
| 1983/01/04 | 360 | 360 | 360 | 360 | 2,980 |