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 |
---|---|---|---|---|---|
1985/12/28 | 516 | 526 | 516 | 526 | 32,925 |
1985/12/27 | 520 | 521 | 516 | 521 | 40,907 |
1985/12/26 | 516 | 520 | 516 | 520 | 34,921 |
1985/12/25 | 511 | 516 | 511 | 511 | 21,950 |
1985/12/24 | 504 | 521 | 502 | 521 | 145,669 |
1985/12/23 | 501 | 507 | 501 | 506 | 28,934 |
1985/12/21 | 500 | 506 | 496 | 506 | 253,424 |
1985/12/20 | 496 | 497 | 496 | 496 | 234,467 |
1985/12/19 | 496 | 496 | 496 | 496 | 12,971 |
1985/12/18 | 497 | 497 | 496 | 496 | 57,869 |
1985/12/17 | 496 | 496 | 496 | 496 | 18,957 |
1985/12/16 | 497 | 497 | 496 | 496 | 54,875 |
1985/12/13 | 497 | 498 | 497 | 497 | 10,975 |
1985/12/12 | 496 | 498 | 496 | 498 | 14,966 |
1985/12/11 | 496 | 496 | 496 | 496 | 18,957 |
1985/12/10 | 496 | 497 | 496 | 496 | 151,655 |
1985/12/09 | 496 | 498 | 496 | 498 | 9,977 |
1985/12/07 | 496 | 496 | 496 | 496 | 19,955 |
1985/12/06 | 496 | 496 | 496 | 496 | 15,964 |
1985/12/05 | 497 | 497 | 496 | 496 | 29,932 |
1985/12/04 | 500 | 500 | 498 | 498 | 3,991 |
1985/12/03 | 496 | 501 | 496 | 496 | 16,961 |
1985/12/02 | 499 | 504 | 494 | 504 | 9,977 |
1985/11/30 | 500 | 500 | 496 | 496 | 6,984 |
1985/11/29 | 498 | 511 | 498 | 510 | 26,939 |
1985/11/28 | 510 | 510 | 495 | 495 | 32,925 |
1985/11/27 | 510 | 511 | 510 | 510 | 14,966 |
1985/11/26 | 501 | 511 | 501 | 511 | 30,930 |
1985/11/25 | 487 | 496 | 487 | 496 | 43,900 |
1985/11/22 | 476 | 500 | 476 | 485 | 92,789 |
1985/11/21 | 471 | 477 | 471 | 471 | 57,869 |
1985/11/20 | 462 | 466 | 461 | 465 | 131,701 |
1985/11/19 | 476 | 476 | 461 | 461 | 38,912 |
1985/11/18 | 471 | 477 | 471 | 477 | 12,971 |
1985/11/16 | 466 | 466 | 466 | 466 | 37,914 |
1985/11/15 | 466 | 466 | 464 | 466 | 14,966 |
1985/11/13 | 471 | 471 | 461 | 461 | 35,918 |
1985/11/12 | 463 | 471 | 463 | 471 | 24,943 |
1985/11/11 | 462 | 462 | 462 | 462 | 7,982 |
1985/11/08 | 476 | 476 | 452 | 461 | 34,921 |
1985/11/07 | 481 | 481 | 470 | 471 | 26,939 |
1985/11/06 | 491 | 491 | 486 | 488 | 21,950 |
1985/11/05 | 501 | 501 | 491 | 491 | 6,984 |
1985/10/30 | 486 | 501 | 486 | 501 | 5,986 |
1985/10/28 | 491 | 491 | 491 | 491 | 998 |
1985/10/26 | 501 | 501 | 491 | 491 | 5,986 |
1985/10/25 | 487 | 501 | 487 | 501 | 9,977 |
1985/10/24 | 496 | 496 | 486 | 486 | 14,966 |
1985/10/23 | 496 | 496 | 496 | 496 | 10,975 |
1985/10/22 | 506 | 506 | 506 | 506 | 1,995 |
1985/10/21 | 506 | 506 | 506 | 506 | 6,984 |
1985/10/19 | 504 | 506 | 504 | 506 | 8,980 |
1985/10/18 | 504 | 504 | 501 | 504 | 19,955 |
1985/10/17 | 504 | 504 | 504 | 504 | 2,993 |
1985/10/16 | 511 | 511 | 502 | 502 | 10,975 |
1985/10/15 | 511 | 511 | 501 | 511 | 10,975 |
1985/10/14 | 511 | 512 | 511 | 512 | 4,989 |
1985/10/11 | 519 | 519 | 519 | 519 | 10,975 |
1985/10/09 | 519 | 519 | 519 | 519 | 2,993 |
1985/10/08 | 519 | 519 | 517 | 517 | 8,980 |
1985/10/07 | 520 | 521 | 519 | 519 | 18,957 |
1985/10/04 | 519 | 519 | 519 | 519 | 998 |
1985/10/03 | 517 | 517 | 517 | 517 | 6,984 |
1985/10/02 | 520 | 520 | 517 | 517 | 1,995 |
1985/10/01 | 521 | 532 | 517 | 517 | 10,975 |
1985/09/30 | 522 | 531 | 522 | 531 | 2,993 |
1985/09/28 | 516 | 516 | 516 | 516 | 6,984 |
1985/09/27 | 526 | 527 | 511 | 511 | 41,905 |
1985/09/26 | 501 | 521 | 501 | 521 | 21,950 |
1985/09/26 | 1 -> 1.14 分割 | ||||
1985/09/25 | 584 | 584 | 574 | 575 | 76,495 |
1985/09/24 | 604 | 604 | 593 | 593 | 31,790 |
1985/09/21 | 603 | 603 | 599 | 603 | 15,895 |
1985/09/20 | 604 | 604 | 599 | 602 | 517,580 |
1985/09/19 | 604 | 607 | 604 | 604 | 18,875 |
1985/09/18 | 605 | 609 | 604 | 604 | 24,836 |
1985/09/17 | 605 | 609 | 604 | 606 | 7,947 |
1985/09/13 | 614 | 614 | 604 | 609 | 11,921 |
1985/09/12 | 612 | 612 | 612 | 612 | 18,875 |
1985/09/11 | 628 | 628 | 622 | 622 | 3,974 |
1985/09/10 | 621 | 631 | 621 | 631 | 14,902 |
1985/09/09 | 634 | 634 | 622 | 634 | 15,895 |
1985/09/07 | 634 | 634 | 634 | 634 | 5,961 |
1985/09/06 | 622 | 622 | 620 | 621 | 25,829 |
1985/09/05 | 638 | 638 | 622 | 622 | 11,921 |
1985/09/04 | 639 | 639 | 639 | 639 | 12,915 |
1985/09/03 | 638 | 639 | 638 | 639 | 21,856 |
1985/09/02 | 639 | 649 | 639 | 639 | 29,803 |
1985/08/31 | 639 | 639 | 639 | 639 | 7,947 |
1985/08/30 | 644 | 644 | 639 | 639 | 4,967 |
1985/08/29 | 654 | 654 | 644 | 644 | 52,652 |
1985/08/28 | 649 | 649 | 644 | 644 | 27,816 |
1985/08/27 | 644 | 649 | 644 | 649 | 11,921 |
1985/08/26 | 639 | 644 | 639 | 644 | 16,888 |
1985/08/24 | 639 | 639 | 634 | 639 | 18,875 |
1985/08/23 | 649 | 649 | 640 | 640 | 24,836 |
1985/08/22 | 634 | 640 | 634 | 640 | 21,856 |
1985/08/21 | 630 | 639 | 630 | 634 | 5,961 |
1985/08/20 | 625 | 626 | 624 | 626 | 15,895 |
1985/08/19 | 626 | 634 | 624 | 624 | 34,770 |
1985/08/17 | 624 | 624 | 623 | 624 | 14,902 |
1985/08/16 | 622 | 629 | 622 | 624 | 14,902 |
1985/08/15 | 629 | 629 | 624 | 624 | 25,829 |
1985/08/14 | 620 | 629 | 620 | 629 | 7,947 |
1985/08/13 | 620 | 620 | 620 | 620 | 993 |
1985/08/12 | 624 | 624 | 614 | 614 | 26,823 |
1985/08/09 | 640 | 640 | 624 | 629 | 42,718 |
1985/08/08 | 654 | 654 | 634 | 634 | 28,810 |
1985/08/07 | 664 | 664 | 655 | 656 | 36,757 |
1985/08/06 | 677 | 677 | 655 | 664 | 15,895 |
1985/08/05 | 695 | 695 | 674 | 675 | 15,895 |
1985/08/03 | 676 | 695 | 676 | 695 | 22,849 |
1985/08/02 | 675 | 685 | 674 | 676 | 74,508 |
1985/08/01 | 639 | 674 | 639 | 674 | 51,659 |
1985/07/31 | 634 | 639 | 629 | 639 | 71,527 |
1985/07/30 | 705 | 705 | 654 | 654 | 193,720 |
1985/07/29 | 745 | 755 | 705 | 705 | 256,307 |
1985/07/27 | 735 | 765 | 728 | 755 | 323,860 |
1985/07/26 | 694 | 703 | 676 | 676 | 373,532 |
1985/07/25 | 659 | 674 | 640 | 640 | 339,755 |
1985/07/24 | 604 | 655 | 604 | 639 | 329,821 |
1985/07/23 | 604 | 614 | 604 | 609 | 24,836 |
1985/07/22 | 604 | 619 | 604 | 619 | 50,665 |
1985/07/20 | 584 | 599 | 584 | 599 | 36,757 |
1985/07/19 | 584 | 584 | 583 | 584 | 20,862 |
1985/07/18 | 574 | 584 | 574 | 584 | 20,862 |
1985/07/17 | 604 | 604 | 584 | 584 | 44,705 |
1985/07/16 | 604 | 604 | 604 | 604 | 63,580 |
1985/07/15 | 639 | 639 | 614 | 624 | 170,871 |
1985/07/12 | 614 | 624 | 605 | 624 | 167,891 |
1985/07/11 | 604 | 634 | 592 | 624 | 323,860 |
1985/07/10 | 589 | 604 | 582 | 599 | 241,405 |
1985/07/09 | 564 | 569 | 560 | 569 | 183,786 |
1985/07/08 | 534 | 534 | 534 | 534 | 117,225 |
1985/07/06 | 483 | 488 | 483 | 483 | 68,547 |
1985/07/05 | 478 | 478 | 473 | 478 | 31,790 |
1985/07/04 | 478 | 478 | 473 | 478 | 28,810 |
1985/07/03 | 478 | 478 | 468 | 478 | 25,829 |
1985/07/02 | 481 | 481 | 478 | 478 | 47,685 |
1985/06/28 | 480 | 481 | 480 | 481 | 6,954 |
1985/06/27 | 480 | 480 | 480 | 480 | 1,987 |
1985/06/26 | 478 | 478 | 478 | 478 | 20,862 |
1985/06/25 | 479 | 479 | 478 | 478 | 22,849 |
1985/06/24 | 483 | 483 | 478 | 478 | 18,875 |
1985/06/22 | 479 | 479 | 479 | 479 | 993 |
1985/06/21 | 483 | 483 | 483 | 483 | 28,810 |
1985/06/20 | 479 | 483 | 479 | 483 | 72,521 |
1985/06/19 | 479 | 479 | 478 | 478 | 74,508 |
1985/06/18 | 479 | 479 | 479 | 479 | 18,875 |
1985/06/17 | 479 | 479 | 479 | 479 | 19,869 |
1985/06/15 | 478 | 478 | 478 | 478 | 8,941 |
1985/06/14 | 478 | 478 | 478 | 478 | 2,980 |
1985/06/13 | 478 | 478 | 478 | 478 | 4,967 |
1985/06/12 | 478 | 478 | 478 | 478 | 11,921 |
1985/06/11 | 479 | 479 | 478 | 478 | 8,941 |
1985/06/10 | 479 | 479 | 479 | 479 | 49,672 |
1985/06/07 | 478 | 478 | 478 | 478 | 13,908 |
1985/06/06 | 478 | 478 | 478 | 478 | 32,783 |
1985/06/05 | 479 | 482 | 479 | 482 | 4,967 |
1985/06/04 | 478 | 478 | 478 | 478 | 993 |
1985/06/03 | 483 | 483 | 483 | 483 | 6,954 |
1985/05/31 | 478 | 478 | 478 | 478 | 8,941 |
1985/05/30 | 478 | 478 | 478 | 478 | 20,862 |
1985/05/29 | 473 | 478 | 473 | 478 | 17,882 |
1985/05/28 | 478 | 478 | 478 | 478 | 4,967 |
1985/05/27 | 478 | 478 | 477 | 477 | 16,888 |
1985/05/25 | 478 | 478 | 477 | 477 | 8,941 |
1985/05/23 | 477 | 483 | 477 | 477 | 4,967 |
1985/05/22 | 477 | 477 | 477 | 477 | 2,980 |
1985/05/21 | 482 | 482 | 477 | 477 | 15,895 |
1985/05/20 | 483 | 483 | 483 | 483 | 9,934 |
1985/05/18 | 483 | 483 | 483 | 483 | 13,908 |
1985/05/17 | 482 | 482 | 482 | 482 | 5,961 |
1985/05/16 | 468 | 468 | 468 | 468 | 3,974 |
1985/05/15 | 480 | 480 | 473 | 473 | 12,915 |
1985/05/14 | 468 | 483 | 468 | 483 | 10,928 |
1985/05/10 | 468 | 468 | 468 | 468 | 17,882 |
1985/05/09 | 473 | 473 | 468 | 468 | 17,882 |
1985/05/08 | 478 | 483 | 478 | 483 | 7,947 |
1985/05/07 | 478 | 478 | 478 | 478 | 2,980 |
1985/05/04 | 468 | 478 | 468 | 478 | 12,915 |
1985/05/02 | 468 | 468 | 468 | 468 | 8,941 |
1985/05/01 | 468 | 468 | 468 | 468 | 14,902 |
1985/04/30 | 468 | 468 | 468 | 468 | 1,987 |
1985/04/27 | 473 | 473 | 468 | 468 | 2,980 |
1985/04/26 | 468 | 468 | 468 | 468 | 27,816 |
1985/04/24 | 468 | 468 | 468 | 468 | 993 |
1985/04/23 | 471 | 471 | 468 | 468 | 20,862 |
1985/04/20 | 471 | 471 | 471 | 471 | 993 |
1985/04/19 | 471 | 473 | 471 | 473 | 13,908 |
1985/04/18 | 473 | 473 | 468 | 468 | 8,941 |
1985/04/17 | 473 | 480 | 473 | 473 | 35,764 |
1985/04/16 | 478 | 478 | 478 | 478 | 49,672 |
1985/04/15 | 490 | 490 | 490 | 490 | 6,954 |
1985/04/12 | 474 | 474 | 473 | 473 | 19,869 |
1985/04/11 | 478 | 478 | 474 | 474 | 5,961 |
1985/04/10 | 483 | 483 | 483 | 483 | 31,790 |
1985/04/09 | 483 | 483 | 483 | 483 | 8,941 |
1985/04/08 | 488 | 488 | 483 | 483 | 19,869 |
1985/04/06 | 492 | 492 | 492 | 492 | 9,934 |
1985/04/05 | 493 | 493 | 493 | 493 | 9,934 |
1985/04/04 | 483 | 484 | 483 | 483 | 30,797 |
1985/04/03 | 483 | 483 | 483 | 483 | 53,646 |
1985/04/02 | 483 | 484 | 483 | 483 | 31,790 |
1985/04/01 | 483 | 483 | 483 | 483 | 8,941 |
1985/03/29 | 487 | 497 | 483 | 497 | 5,961 |
1985/03/28 | 493 | 493 | 493 | 493 | 9,934 |
1985/03/27 | 493 | 493 | 493 | 493 | 25,829 |
1985/03/26 | 483 | 483 | 473 | 483 | 79,475 |
1985/03/25 | 492 | 492 | 483 | 483 | 9,934 |
1985/03/23 | 503 | 503 | 503 | 503 | 15,895 |
1985/03/22 | 503 | 503 | 499 | 499 | 20,862 |
1985/03/20 | 503 | 503 | 498 | 499 | 114,245 |
1985/03/19 | 502 | 503 | 502 | 503 | 49,672 |
1985/03/18 | 493 | 503 | 493 | 502 | 77,488 |
1985/03/16 | 483 | 483 | 483 | 483 | 51,659 |
1985/03/15 | 478 | 480 | 474 | 480 | 46,691 |
1985/03/14 | 474 | 474 | 474 | 474 | 3,974 |
1985/03/13 | 478 | 478 | 474 | 474 | 24,836 |
1985/03/12 | 478 | 478 | 478 | 478 | 1,987 |
1985/03/08 | 478 | 483 | 478 | 483 | 20,862 |
1985/03/07 | 473 | 483 | 473 | 483 | 6,954 |
1985/03/06 | 478 | 483 | 473 | 473 | 10,928 |
1985/03/05 | 483 | 483 | 478 | 478 | 21,856 |
1985/03/04 | 478 | 478 | 478 | 478 | 11,921 |
1985/03/02 | 478 | 478 | 478 | 478 | 4,967 |
1985/03/01 | 491 | 491 | 483 | 483 | 7,947 |
1985/02/28 | 498 | 498 | 493 | 493 | 30,797 |
1985/02/27 | 481 | 498 | 481 | 495 | 87,422 |
1985/02/26 | 476 | 478 | 473 | 473 | 190,740 |
1985/02/23 | 475 | 475 | 475 | 475 | 10,928 |
1985/02/22 | 483 | 483 | 473 | 483 | 36,757 |
1985/02/21 | 478 | 478 | 473 | 478 | 107,291 |
1985/02/20 | 478 | 478 | 478 | 478 | 12,915 |
1985/02/19 | 473 | 478 | 473 | 478 | 24,836 |
1985/02/18 | 483 | 483 | 483 | 483 | 14,902 |
1985/02/16 | 473 | 483 | 473 | 483 | 77,488 |
1985/02/15 | 483 | 483 | 483 | 483 | 6,954 |
1985/02/14 | 473 | 478 | 473 | 478 | 25,829 |
1985/02/13 | 481 | 481 | 481 | 481 | 6,954 |
1985/02/12 | 487 | 487 | 483 | 483 | 13,908 |
1985/02/08 | 484 | 488 | 484 | 488 | 13,908 |
1985/02/07 | 488 | 488 | 488 | 488 | 9,934 |
1985/02/06 | 488 | 490 | 483 | 488 | 52,652 |
1985/02/05 | 482 | 488 | 482 | 488 | 25,829 |
1985/02/04 | 483 | 488 | 483 | 488 | 2,980 |
1985/02/02 | 493 | 493 | 483 | 483 | 10,928 |
1985/01/31 | 493 | 498 | 493 | 498 | 11,921 |
1985/01/30 | 502 | 502 | 493 | 498 | 10,928 |
1985/01/29 | 493 | 503 | 488 | 502 | 179,812 |
1985/01/26 | 498 | 498 | 498 | 498 | 1,987 |
1985/01/25 | 493 | 493 | 493 | 493 | 1,987 |
1985/01/24 | 497 | 503 | 497 | 503 | 76,495 |
1985/01/23 | 488 | 498 | 488 | 488 | 27,816 |
1985/01/22 | 498 | 503 | 498 | 503 | 102,324 |
1985/01/21 | 503 | 503 | 498 | 498 | 47,685 |
1985/01/19 | 503 | 510 | 503 | 503 | 84,442 |
1985/01/18 | 483 | 513 | 483 | 510 | 417,243 |
1985/01/17 | 453 | 473 | 453 | 473 | 130,140 |
1985/01/16 | 453 | 453 | 453 | 453 | 21,856 |
1985/01/14 | 448 | 463 | 448 | 458 | 78,481 |
1985/01/11 | 463 | 463 | 458 | 458 | 46,691 |
1985/01/10 | 448 | 477 | 448 | 473 | 149,015 |
1985/01/09 | 428 | 448 | 428 | 443 | 100,337 |
1985/01/08 | 424 | 424 | 420 | 423 | 77,488 |
1985/01/05 | 397 | 413 | 397 | 404 | 36,757 |
1985/01/04 | 393 | 393 | 393 | 393 | 6,954 |