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 |
---|---|---|---|---|---|
1984/12/26 | 387 | 387 | 387 | 387 | 46,691 |
1984/12/25 | 387 | 387 | 386 | 387 | 17,882 |
1984/12/24 | 385 | 385 | 385 | 385 | 993 |
1984/12/22 | 384 | 384 | 384 | 384 | 4,967 |
1984/12/21 | 384 | 384 | 384 | 384 | 41,724 |
1984/12/20 | 384 | 384 | 384 | 384 | 1,987 |
1984/12/19 | 383 | 384 | 383 | 383 | 5,961 |
1984/12/18 | 382 | 382 | 382 | 382 | 5,961 |
1984/12/17 | 383 | 383 | 382 | 382 | 10,928 |
1984/12/15 | 384 | 384 | 383 | 383 | 6,954 |
1984/12/14 | 383 | 383 | 383 | 383 | 11,921 |
1984/12/13 | 386 | 386 | 376 | 383 | 35,764 |
1984/12/11 | 402 | 402 | 383 | 383 | 34,770 |
1984/12/10 | 393 | 400 | 393 | 400 | 16,888 |
1984/12/07 | 393 | 393 | 393 | 393 | 993 |
1984/12/06 | 388 | 388 | 388 | 388 | 2,980 |
1984/12/05 | 385 | 391 | 385 | 388 | 31,790 |
1984/12/04 | 386 | 386 | 386 | 386 | 3,974 |
1984/12/03 | 386 | 386 | 386 | 386 | 993 |
1984/12/01 | 384 | 384 | 384 | 384 | 2,980 |
1984/11/30 | 383 | 383 | 383 | 383 | 4,967 |
1984/11/29 | 376 | 377 | 376 | 377 | 7,947 |
1984/11/28 | 377 | 377 | 376 | 376 | 19,869 |
1984/11/27 | 377 | 377 | 377 | 377 | 1,987 |
1984/11/26 | 377 | 377 | 377 | 377 | 4,967 |
1984/11/24 | 377 | 377 | 377 | 377 | 9,934 |
1984/11/22 | 377 | 377 | 377 | 377 | 1,987 |
1984/11/21 | 372 | 377 | 372 | 377 | 17,882 |
1984/11/17 | 375 | 375 | 375 | 375 | 993 |
1984/11/16 | 375 | 375 | 375 | 375 | 137,094 |
1984/11/15 | 375 | 375 | 375 | 375 | 16,888 |
1984/11/13 | 375 | 375 | 375 | 375 | 2,980 |
1984/11/12 | 375 | 375 | 372 | 372 | 46,691 |
1984/11/09 | 375 | 375 | 375 | 375 | 10,928 |
1984/11/07 | 375 | 375 | 375 | 375 | 3,974 |
1984/11/06 | 377 | 377 | 377 | 377 | 4,967 |
1984/11/05 | 377 | 377 | 377 | 377 | 1,987 |
1984/11/02 | 375 | 375 | 375 | 375 | 14,902 |
1984/10/31 | 375 | 375 | 375 | 375 | 15,895 |
1984/10/30 | 377 | 377 | 377 | 377 | 2,980 |
1984/10/29 | 378 | 378 | 378 | 378 | 1,987 |
1984/10/27 | 377 | 377 | 377 | 377 | 23,842 |
1984/10/26 | 377 | 377 | 377 | 377 | 993 |
1984/10/25 | 377 | 377 | 377 | 377 | 993 |
1984/10/24 | 377 | 377 | 377 | 377 | 14,902 |
1984/10/23 | 375 | 375 | 375 | 375 | 2,980 |
1984/10/22 | 375 | 375 | 375 | 375 | 3,974 |
1984/10/19 | 377 | 377 | 377 | 377 | 9,934 |
1984/10/17 | 374 | 379 | 374 | 379 | 9,934 |
1984/10/16 | 374 | 374 | 374 | 374 | 6,954 |
1984/10/15 | 376 | 378 | 376 | 378 | 9,934 |
1984/10/12 | 377 | 377 | 377 | 377 | 993 |
1984/10/06 | 383 | 383 | 383 | 383 | 8,941 |
1984/10/05 | 382 | 383 | 382 | 383 | 5,961 |
1984/10/04 | 374 | 375 | 374 | 375 | 10,928 |
1984/10/02 | 374 | 374 | 374 | 374 | 11,921 |
1984/10/01 | 374 | 375 | 374 | 374 | 4,967 |
1984/09/29 | 374 | 374 | 374 | 374 | 25,829 |
1984/09/28 | 374 | 374 | 374 | 374 | 29,803 |
1984/09/25 | 377 | 377 | 377 | 377 | 108,285 |
1984/09/22 | 377 | 377 | 377 | 377 | 3,974 |
1984/09/21 | 377 | 377 | 377 | 377 | 6,954 |
1984/09/19 | 375 | 377 | 375 | 377 | 9,934 |
1984/09/18 | 375 | 375 | 375 | 375 | 22,849 |
1984/09/17 | 375 | 375 | 375 | 375 | 1,987 |
1984/09/14 | 375 | 375 | 374 | 375 | 82,455 |
1984/09/13 | 376 | 376 | 375 | 375 | 96,363 |
1984/09/11 | 375 | 375 | 375 | 375 | 4,967 |
1984/09/10 | 377 | 377 | 375 | 375 | 23,842 |
1984/09/06 | 378 | 378 | 378 | 378 | 993 |
1984/09/03 | 383 | 383 | 383 | 383 | 1,987 |
1984/09/01 | 383 | 383 | 383 | 383 | 3,974 |
1984/08/31 | 375 | 375 | 375 | 375 | 5,961 |
1984/08/29 | 375 | 375 | 375 | 375 | 8,941 |
1984/08/28 | 376 | 376 | 375 | 375 | 2,980 |
1984/08/27 | 375 | 375 | 375 | 375 | 58,613 |
1984/08/25 | 375 | 375 | 375 | 375 | 9,934 |
1984/08/24 | 377 | 377 | 377 | 377 | 9,934 |
1984/08/23 | 382 | 382 | 377 | 377 | 26,823 |
1984/08/22 | 382 | 382 | 382 | 382 | 6,954 |
1984/08/21 | 382 | 382 | 382 | 382 | 2,980 |
1984/08/20 | 382 | 382 | 382 | 382 | 4,967 |
1984/08/17 | 382 | 382 | 382 | 382 | 15,895 |
1984/08/13 | 382 | 382 | 382 | 382 | 4,967 |
1984/08/10 | 382 | 382 | 382 | 382 | 5,961 |
1984/08/09 | 382 | 382 | 382 | 382 | 202,661 |
1984/08/08 | 382 | 382 | 382 | 382 | 3,974 |
1984/08/07 | 382 | 382 | 382 | 382 | 993 |
1984/08/04 | 380 | 380 | 380 | 380 | 2,980 |
1984/08/02 | 379 | 379 | 379 | 379 | 993 |
1984/08/01 | 378 | 378 | 378 | 378 | 993 |
1984/07/31 | 378 | 378 | 378 | 378 | 993 |
1984/07/30 | 378 | 378 | 378 | 378 | 15,895 |
1984/07/28 | 378 | 378 | 378 | 378 | 18,875 |
1984/07/27 | 380 | 382 | 378 | 378 | 48,678 |
1984/07/24 | 380 | 380 | 380 | 380 | 993 |
1984/07/23 | 382 | 382 | 382 | 382 | 14,902 |
1984/07/20 | 382 | 382 | 382 | 382 | 16,888 |
1984/07/19 | 383 | 383 | 383 | 383 | 4,967 |
1984/07/18 | 382 | 382 | 382 | 382 | 43,711 |
1984/07/16 | 382 | 383 | 382 | 383 | 27,816 |
1984/07/13 | 382 | 382 | 382 | 382 | 3,974 |
1984/07/12 | 383 | 385 | 383 | 385 | 5,961 |
1984/07/11 | 383 | 383 | 383 | 383 | 993 |
1984/07/10 | 383 | 383 | 383 | 383 | 18,875 |
1984/07/09 | 383 | 383 | 383 | 383 | 5,961 |
1984/07/07 | 383 | 383 | 383 | 383 | 1,987 |
1984/07/06 | 386 | 386 | 383 | 383 | 17,882 |
1984/07/05 | 387 | 387 | 386 | 386 | 5,961 |
1984/07/04 | 393 | 393 | 393 | 393 | 993 |
1984/07/03 | 387 | 387 | 387 | 387 | 8,941 |
1984/07/02 | 387 | 387 | 386 | 386 | 9,934 |
1984/06/29 | 389 | 389 | 388 | 388 | 4,967 |
1984/06/28 | 388 | 390 | 388 | 388 | 50,665 |
1984/06/27 | 394 | 394 | 394 | 394 | 37,751 |
1984/06/26 | 395 | 395 | 395 | 395 | 1,987 |
1984/06/25 | 397 | 397 | 395 | 395 | 5,961 |
1984/06/23 | 397 | 397 | 397 | 397 | 8,941 |
1984/06/22 | 397 | 397 | 397 | 397 | 1,987 |
1984/06/21 | 397 | 397 | 397 | 397 | 14,902 |
1984/06/20 | 397 | 398 | 397 | 397 | 5,961 |
1984/06/19 | 399 | 399 | 398 | 398 | 4,967 |
1984/06/18 | 401 | 401 | 400 | 400 | 29,803 |
1984/06/16 | 401 | 401 | 401 | 401 | 9,934 |
1984/06/15 | 402 | 402 | 402 | 402 | 99,344 |
1984/06/14 | 402 | 402 | 401 | 401 | 5,961 |
1984/06/12 | 403 | 403 | 401 | 401 | 5,961 |
1984/06/11 | 402 | 402 | 401 | 401 | 12,915 |
1984/06/08 | 402 | 402 | 402 | 402 | 9,934 |
1984/06/07 | 402 | 402 | 402 | 402 | 1,987 |
1984/06/06 | 403 | 403 | 403 | 403 | 1,987 |
1984/06/05 | 400 | 400 | 400 | 400 | 20,862 |
1984/06/04 | 400 | 401 | 400 | 400 | 5,961 |
1984/06/02 | 401 | 401 | 401 | 401 | 34,770 |
1984/06/01 | 401 | 401 | 401 | 401 | 14,902 |
1984/05/31 | 402 | 402 | 401 | 401 | 7,947 |
1984/05/30 | 403 | 403 | 402 | 402 | 129,147 |
1984/05/29 | 402 | 403 | 402 | 403 | 15,895 |
1984/05/28 | 402 | 402 | 402 | 402 | 9,934 |
1984/05/25 | 402 | 402 | 402 | 402 | 15,895 |
1984/05/24 | 403 | 403 | 402 | 402 | 6,954 |
1984/05/23 | 403 | 403 | 403 | 403 | 13,908 |
1984/05/22 | 403 | 404 | 403 | 403 | 21,856 |
1984/05/21 | 404 | 404 | 403 | 403 | 21,856 |
1984/05/19 | 404 | 404 | 404 | 404 | 11,921 |
1984/05/18 | 404 | 404 | 404 | 404 | 4,967 |
1984/05/17 | 404 | 404 | 404 | 404 | 1,987 |
1984/05/16 | 404 | 404 | 404 | 404 | 28,810 |
1984/05/15 | 408 | 408 | 403 | 408 | 18,875 |
1984/05/14 | 408 | 408 | 408 | 408 | 14,902 |
1984/05/11 | 404 | 404 | 403 | 403 | 5,961 |
1984/05/10 | 403 | 403 | 403 | 403 | 13,908 |
1984/05/09 | 403 | 403 | 403 | 403 | 22,849 |
1984/05/08 | 403 | 403 | 403 | 403 | 40,731 |
1984/05/07 | 403 | 403 | 403 | 403 | 21,856 |
1984/05/02 | 417 | 417 | 413 | 413 | 13,908 |
1984/04/27 | 422 | 422 | 422 | 422 | 27,816 |
1984/04/26 | 432 | 432 | 432 | 432 | 14,902 |
1984/04/25 | 435 | 436 | 433 | 433 | 55,632 |
1984/04/24 | 441 | 441 | 435 | 435 | 75,501 |
1984/04/23 | 393 | 438 | 393 | 438 | 59,606 |
1984/04/21 | 382 | 392 | 382 | 392 | 18,875 |
1984/04/20 | 382 | 383 | 382 | 383 | 4,967 |
1984/04/18 | 382 | 383 | 382 | 382 | 113,252 |
1984/04/17 | 382 | 382 | 382 | 382 | 14,902 |
1984/04/16 | 382 | 382 | 382 | 382 | 5,961 |
1984/04/13 | 382 | 382 | 382 | 382 | 7,947 |
1984/04/12 | 382 | 382 | 382 | 382 | 48,678 |
1984/04/11 | 382 | 388 | 382 | 382 | 46,691 |
1984/04/10 | 383 | 383 | 382 | 382 | 40,731 |
1984/04/09 | 383 | 383 | 383 | 383 | 21,856 |
1984/04/06 | 398 | 398 | 393 | 393 | 9,934 |
1984/04/05 | 402 | 402 | 402 | 402 | 24,836 |
1984/04/04 | 403 | 403 | 403 | 403 | 10,928 |
1984/04/03 | 403 | 405 | 402 | 402 | 64,573 |
1984/04/02 | 398 | 403 | 398 | 403 | 57,619 |
1984/03/31 | 393 | 393 | 393 | 393 | 16,888 |
1984/03/28 | 372 | 375 | 372 | 375 | 7,947 |
1984/03/27 | 377 | 377 | 377 | 377 | 34,770 |
1984/03/24 | 377 | 377 | 377 | 377 | 993 |
1984/03/23 | 377 | 377 | 375 | 375 | 21,856 |
1984/03/22 | 377 | 377 | 377 | 377 | 12,915 |
1984/03/21 | 387 | 387 | 386 | 387 | 10,928 |
1984/03/19 | 389 | 389 | 388 | 388 | 9,934 |
1984/03/17 | 388 | 388 | 383 | 388 | 4,967 |
1984/03/16 | 388 | 393 | 388 | 388 | 26,823 |
1984/03/15 | 403 | 403 | 393 | 393 | 50,665 |
1984/03/14 | 393 | 404 | 393 | 403 | 71,527 |
1984/03/13 | 358 | 358 | 358 | 358 | 17,882 |
1984/03/12 | 355 | 357 | 355 | 357 | 13,908 |
1984/03/09 | 352 | 353 | 352 | 353 | 85,436 |
1984/03/08 | 353 | 353 | 352 | 352 | 31,790 |
1984/03/07 | 357 | 357 | 352 | 352 | 17,882 |
1984/03/06 | 354 | 354 | 353 | 354 | 5,961 |
1984/03/05 | 354 | 354 | 352 | 353 | 23,842 |
1984/03/03 | 354 | 354 | 352 | 352 | 1,987 |
1984/03/02 | 354 | 354 | 353 | 353 | 5,961 |
1984/03/01 | 353 | 353 | 353 | 353 | 6,954 |
1984/02/29 | 353 | 353 | 353 | 353 | 26,823 |
1984/02/28 | 357 | 357 | 357 | 357 | 24,836 |
1984/02/27 | 357 | 357 | 357 | 357 | 15,895 |
1984/02/25 | 357 | 357 | 357 | 357 | 7,947 |
1984/02/24 | 358 | 358 | 357 | 357 | 18,875 |
1984/02/23 | 360 | 360 | 360 | 360 | 4,967 |
1984/02/22 | 365 | 365 | 362 | 362 | 17,882 |
1984/02/21 | 362 | 362 | 362 | 362 | 24,836 |
1984/02/20 | 362 | 362 | 362 | 362 | 8,941 |
1984/02/18 | 362 | 362 | 362 | 362 | 9,934 |
1984/02/17 | 362 | 362 | 362 | 362 | 10,928 |
1984/02/16 | 367 | 367 | 364 | 365 | 17,882 |
1984/02/15 | 383 | 383 | 372 | 372 | 9,934 |
1984/02/14 | 384 | 388 | 383 | 383 | 28,810 |
1984/02/13 | 383 | 384 | 383 | 384 | 684,477 |
1984/02/10 | 372 | 383 | 372 | 383 | 54,639 |
1984/02/09 | 353 | 353 | 353 | 353 | 5,961 |
1984/02/08 | 349 | 350 | 349 | 350 | 12,915 |
1984/02/07 | 350 | 350 | 349 | 349 | 8,941 |
1984/02/06 | 349 | 349 | 349 | 349 | 993 |
1984/02/04 | 349 | 349 | 349 | 349 | 2,980 |
1984/02/03 | 350 | 350 | 350 | 350 | 1,987 |
1984/01/31 | 351 | 351 | 350 | 350 | 4,967 |
1984/01/30 | 351 | 351 | 350 | 350 | 10,928 |
1984/01/28 | 351 | 351 | 351 | 351 | 5,961 |
1984/01/27 | 351 | 352 | 351 | 352 | 6,954 |
1984/01/26 | 352 | 352 | 351 | 351 | 7,947 |
1984/01/25 | 350 | 351 | 350 | 351 | 135,107 |
1984/01/24 | 351 | 351 | 351 | 351 | 993 |
1984/01/23 | 351 | 351 | 351 | 351 | 5,961 |
1984/01/21 | 351 | 351 | 350 | 350 | 11,921 |
1984/01/20 | 351 | 351 | 349 | 351 | 10,928 |
1984/01/19 | 350 | 350 | 350 | 350 | 4,967 |
1984/01/18 | 349 | 349 | 349 | 349 | 14,902 |
1984/01/17 | 349 | 349 | 348 | 349 | 9,934 |
1984/01/13 | 348 | 348 | 348 | 348 | 3,974 |
1984/01/12 | 349 | 352 | 348 | 348 | 17,882 |
1984/01/11 | 349 | 349 | 349 | 349 | 5,961 |
1984/01/10 | 349 | 350 | 349 | 349 | 15,895 |
1984/01/09 | 347 | 352 | 347 | 352 | 31,790 |
1984/01/07 | 349 | 349 | 349 | 349 | 2,980 |
1984/01/06 | 349 | 349 | 349 | 349 | 3,974 |
1984/01/04 | 349 | 349 | 349 | 349 | 993 |