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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,460 | 1,480 | 1,460 | 1,480 | 26,000 |
| 1989/12/28 | 1,460 | 1,480 | 1,450 | 1,450 | 190,000 |
| 1989/12/27 | 1,450 | 1,450 | 1,440 | 1,450 | 443,000 |
| 1989/12/26 | 1,420 | 1,440 | 1,410 | 1,440 | 231,000 |
| 1989/12/25 | 1,420 | 1,420 | 1,390 | 1,420 | 41,000 |
| 1989/12/22 | 1,410 | 1,410 | 1,390 | 1,390 | 95,000 |
| 1989/12/21 | 1,420 | 1,420 | 1,400 | 1,410 | 186,000 |
| 1989/12/20 | 1,420 | 1,420 | 1,410 | 1,420 | 295,000 |
| 1989/12/19 | 1,420 | 1,420 | 1,410 | 1,410 | 25,000 |
| 1989/12/18 | 1,400 | 1,440 | 1,400 | 1,430 | 70,000 |
| 1989/12/15 | 1,420 | 1,430 | 1,420 | 1,430 | 134,000 |
| 1989/12/14 | 1,410 | 1,430 | 1,400 | 1,420 | 297,000 |
| 1989/12/13 | 1,380 | 1,420 | 1,380 | 1,420 | 181,000 |
| 1989/12/12 | 1,360 | 1,370 | 1,350 | 1,370 | 90,000 |
| 1989/12/11 | 1,350 | 1,350 | 1,350 | 1,350 | 95,000 |
| 1989/12/08 | 1,370 | 1,380 | 1,360 | 1,370 | 100,000 |
| 1989/12/07 | 1,400 | 1,430 | 1,380 | 1,390 | 411,000 |
| 1989/12/06 | 1,350 | 1,400 | 1,340 | 1,400 | 366,000 |
| 1989/12/05 | 1,340 | 1,370 | 1,340 | 1,350 | 225,000 |
| 1989/12/04 | 1,350 | 1,350 | 1,330 | 1,330 | 123,000 |
| 1989/12/01 | 1,290 | 1,340 | 1,290 | 1,330 | 325,000 |
| 1989/11/30 | 1,290 | 1,300 | 1,280 | 1,290 | 237,000 |
| 1989/11/29 | 1,270 | 1,290 | 1,270 | 1,280 | 115,000 |
| 1989/11/28 | 1,270 | 1,280 | 1,260 | 1,280 | 128,000 |
| 1989/11/27 | 1,260 | 1,280 | 1,250 | 1,280 | 180,000 |
| 1989/11/24 | 1,260 | 1,270 | 1,250 | 1,260 | 61,000 |
| 1989/11/22 | 1,230 | 1,270 | 1,220 | 1,240 | 166,000 |
| 1989/11/21 | 1,260 | 1,260 | 1,220 | 1,220 | 80,000 |
| 1989/11/20 | 1,260 | 1,260 | 1,250 | 1,260 | 91,000 |
| 1989/11/17 | 1,240 | 1,260 | 1,230 | 1,260 | 422,000 |
| 1989/11/16 | 1,200 | 1,230 | 1,200 | 1,230 | 37,000 |
| 1989/11/15 | 1,190 | 1,200 | 1,190 | 1,190 | 68,000 |
| 1989/11/14 | 1,190 | 1,210 | 1,190 | 1,210 | 24,000 |
| 1989/11/13 | 1,230 | 1,240 | 1,190 | 1,190 | 87,000 |
| 1989/11/10 | 1,210 | 1,210 | 1,200 | 1,210 | 17,000 |
| 1989/11/09 | 1,210 | 1,220 | 1,200 | 1,220 | 13,000 |
| 1989/11/08 | 1,200 | 1,220 | 1,200 | 1,210 | 20,000 |
| 1989/11/07 | 1,220 | 1,220 | 1,210 | 1,220 | 82,000 |
| 1989/11/06 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1989/11/02 | 1,200 | 1,240 | 1,200 | 1,240 | 117,000 |
| 1989/11/01 | 1,220 | 1,220 | 1,200 | 1,200 | 73,000 |
| 1989/10/31 | 1,220 | 1,230 | 1,210 | 1,210 | 71,000 |
| 1989/10/30 | 1,230 | 1,240 | 1,210 | 1,240 | 25,000 |
| 1989/10/27 | 1,210 | 1,240 | 1,210 | 1,240 | 40,000 |
| 1989/10/26 | 1,230 | 1,240 | 1,210 | 1,240 | 48,000 |
| 1989/10/25 | 1,220 | 1,240 | 1,220 | 1,220 | 16,000 |
| 1989/10/24 | 1,230 | 1,240 | 1,230 | 1,240 | 113,000 |
| 1989/10/23 | 1,230 | 1,230 | 1,230 | 1,230 | 31,000 |
| 1989/10/20 | 1,240 | 1,250 | 1,230 | 1,230 | 54,000 |
| 1989/10/19 | 1,250 | 1,250 | 1,240 | 1,240 | 108,000 |
| 1989/10/18 | 1,250 | 1,250 | 1,230 | 1,250 | 91,000 |
| 1989/10/17 | 1,230 | 1,250 | 1,230 | 1,250 | 25,000 |
| 1989/10/16 | 1,230 | 1,270 | 1,220 | 1,220 | 30,000 |
| 1989/10/13 | 1,210 | 1,230 | 1,210 | 1,220 | 83,000 |
| 1989/10/12 | 1,250 | 1,250 | 1,230 | 1,230 | 34,000 |
| 1989/10/11 | 1,250 | 1,270 | 1,250 | 1,270 | 40,000 |
| 1989/10/09 | 1,260 | 1,270 | 1,240 | 1,240 | 16,000 |
| 1989/10/06 | 1,230 | 1,280 | 1,230 | 1,280 | 45,000 |
| 1989/10/05 | 1,270 | 1,270 | 1,250 | 1,250 | 77,000 |
| 1989/10/04 | 1,270 | 1,290 | 1,250 | 1,260 | 33,000 |
| 1989/10/03 | 1,270 | 1,280 | 1,250 | 1,250 | 121,000 |
| 1989/10/02 | 1,240 | 1,270 | 1,220 | 1,270 | 145,000 |
| 1989/09/29 | 1,240 | 1,250 | 1,240 | 1,240 | 32,000 |
| 1989/09/28 | 1,280 | 1,280 | 1,240 | 1,240 | 225,000 |
| 1989/09/27 | 1,290 | 1,290 | 1,260 | 1,270 | 136,000 |
| 1989/09/26 | 1,280 | 1,300 | 1,280 | 1,300 | 109,000 |
| 1989/09/25 | 1,290 | 1,300 | 1,240 | 1,300 | 215,000 |
| 1989/09/22 | 1,280 | 1,290 | 1,270 | 1,270 | 127,000 |
| 1989/09/21 | 1,260 | 1,300 | 1,250 | 1,280 | 300,000 |
| 1989/09/20 | 1,230 | 1,250 | 1,220 | 1,240 | 250,000 |
| 1989/09/19 | 1,220 | 1,230 | 1,220 | 1,230 | 85,000 |
| 1989/09/18 | 1,210 | 1,210 | 1,200 | 1,210 | 21,000 |
| 1989/09/14 | 1,200 | 1,220 | 1,200 | 1,220 | 75,000 |
| 1989/09/13 | 1,200 | 1,210 | 1,200 | 1,200 | 56,000 |
| 1989/09/12 | 1,200 | 1,220 | 1,200 | 1,210 | 34,000 |
| 1989/09/11 | 1,240 | 1,240 | 1,200 | 1,210 | 58,000 |
| 1989/09/08 | 1,180 | 1,220 | 1,180 | 1,220 | 110,000 |
| 1989/09/07 | 1,190 | 1,220 | 1,190 | 1,220 | 72,000 |
| 1989/09/06 | 1,180 | 1,190 | 1,170 | 1,180 | 34,000 |
| 1989/09/05 | 1,170 | 1,190 | 1,170 | 1,190 | 46,000 |
| 1989/09/04 | 1,200 | 1,200 | 1,170 | 1,170 | 44,000 |
| 1989/09/01 | 1,180 | 1,180 | 1,170 | 1,180 | 65,000 |
| 1989/08/31 | 1,190 | 1,190 | 1,170 | 1,170 | 53,000 |
| 1989/08/30 | 1,230 | 1,270 | 1,200 | 1,200 | 164,000 |
| 1989/08/29 | 1,140 | 1,220 | 1,140 | 1,220 | 111,000 |
| 1989/08/28 | 1,170 | 1,180 | 1,130 | 1,180 | 24,000 |
| 1989/08/25 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1989/08/24 | 1,180 | 1,180 | 1,180 | 1,180 | 82,000 |
| 1989/08/23 | 1,170 | 1,190 | 1,170 | 1,180 | 37,000 |
| 1989/08/22 | 1,180 | 1,190 | 1,180 | 1,190 | 53,000 |
| 1989/08/21 | 1,180 | 1,190 | 1,180 | 1,180 | 60,000 |
| 1989/08/18 | 1,170 | 1,180 | 1,170 | 1,170 | 38,000 |
| 1989/08/17 | 1,170 | 1,180 | 1,170 | 1,180 | 35,000 |
| 1989/08/16 | 1,140 | 1,180 | 1,140 | 1,180 | 59,000 |
| 1989/08/15 | 1,170 | 1,170 | 1,140 | 1,150 | 15,000 |
| 1989/08/14 | 1,160 | 1,160 | 1,130 | 1,150 | 23,000 |
| 1989/08/11 | 1,170 | 1,170 | 1,160 | 1,160 | 33,000 |
| 1989/08/10 | 1,160 | 1,160 | 1,160 | 1,160 | 30,000 |
| 1989/08/09 | 1,160 | 1,170 | 1,150 | 1,160 | 24,000 |
| 1989/08/08 | 1,160 | 1,170 | 1,150 | 1,150 | 58,000 |
| 1989/08/07 | 1,180 | 1,180 | 1,170 | 1,170 | 57,000 |
| 1989/08/04 | 1,170 | 1,170 | 1,170 | 1,170 | 15,000 |
| 1989/08/03 | 1,190 | 1,190 | 1,160 | 1,160 | 64,000 |
| 1989/08/02 | 1,140 | 1,190 | 1,140 | 1,190 | 75,000 |
| 1989/08/01 | 1,120 | 1,150 | 1,120 | 1,140 | 48,000 |
| 1989/07/31 | 1,140 | 1,140 | 1,100 | 1,100 | 50,000 |
| 1989/07/28 | 1,150 | 1,160 | 1,140 | 1,160 | 37,000 |
| 1989/07/27 | 1,150 | 1,150 | 1,140 | 1,150 | 75,000 |
| 1989/07/26 | 1,130 | 1,150 | 1,120 | 1,150 | 117,000 |
| 1989/07/25 | 1,120 | 1,130 | 1,120 | 1,120 | 43,000 |
| 1989/07/24 | 1,120 | 1,130 | 1,120 | 1,120 | 13,000 |
| 1989/07/21 | 1,130 | 1,130 | 1,120 | 1,130 | 65,000 |
| 1989/07/20 | 1,130 | 1,130 | 1,120 | 1,120 | 31,000 |
| 1989/07/19 | 1,130 | 1,140 | 1,130 | 1,140 | 41,000 |
| 1989/07/18 | 1,120 | 1,140 | 1,120 | 1,140 | 44,000 |
| 1989/07/17 | 1,110 | 1,120 | 1,110 | 1,120 | 41,000 |
| 1989/07/14 | 1,120 | 1,130 | 1,120 | 1,120 | 49,000 |
| 1989/07/13 | 1,110 | 1,110 | 1,100 | 1,110 | 35,000 |
| 1989/07/12 | 1,090 | 1,110 | 1,090 | 1,110 | 63,000 |
| 1989/07/11 | 1,100 | 1,110 | 1,090 | 1,110 | 92,000 |
| 1989/07/10 | 1,120 | 1,120 | 1,100 | 1,100 | 34,000 |
| 1989/07/07 | 1,110 | 1,130 | 1,110 | 1,110 | 20,000 |
| 1989/07/06 | 1,110 | 1,110 | 1,100 | 1,110 | 11,000 |
| 1989/07/05 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 1989/07/04 | 1,100 | 1,120 | 1,100 | 1,110 | 13,000 |
| 1989/07/03 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1989/06/30 | 1,130 | 1,130 | 1,080 | 1,120 | 24,000 |
| 1989/06/29 | 1,110 | 1,140 | 1,110 | 1,130 | 20,000 |
| 1989/06/28 | 1,140 | 1,160 | 1,120 | 1,120 | 32,000 |
| 1989/06/27 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 |
| 1989/06/26 | 1,130 | 1,130 | 1,100 | 1,130 | 16,000 |
| 1989/06/23 | 1,160 | 1,160 | 1,130 | 1,140 | 115,000 |
| 1989/06/22 | 1,130 | 1,150 | 1,130 | 1,130 | 49,000 |
| 1989/06/21 | 1,100 | 1,130 | 1,100 | 1,130 | 43,000 |
| 1989/06/20 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1989/06/19 | 1,090 | 1,100 | 1,080 | 1,100 | 30,000 |
| 1989/06/16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1989/06/15 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1989/06/14 | 1,100 | 1,100 | 1,070 | 1,080 | 57,000 |
| 1989/06/13 | 1,070 | 1,080 | 1,070 | 1,080 | 22,000 |
| 1989/06/12 | 1,070 | 1,080 | 1,070 | 1,080 | 14,000 |
| 1989/06/09 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1989/06/08 | 1,060 | 1,100 | 1,050 | 1,060 | 50,000 |
| 1989/06/07 | 1,090 | 1,090 | 1,060 | 1,060 | 26,000 |
| 1989/06/06 | 1,100 | 1,100 | 1,090 | 1,100 | 62,000 |
| 1989/06/05 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1989/06/02 | 1,070 | 1,070 | 1,070 | 1,070 | 27,000 |
| 1989/06/01 | 1,060 | 1,100 | 1,060 | 1,070 | 70,000 |
| 1989/05/31 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1989/05/30 | 1,100 | 1,100 | 1,090 | 1,090 | 30,000 |
| 1989/05/29 | 1,100 | 1,100 | 1,080 | 1,100 | 69,000 |
| 1989/05/26 | 1,090 | 1,090 | 1,080 | 1,090 | 30,000 |
| 1989/05/25 | 1,100 | 1,100 | 1,080 | 1,080 | 26,000 |
| 1989/05/24 | 1,090 | 1,090 | 1,080 | 1,080 | 20,000 |
| 1989/05/23 | 1,090 | 1,090 | 1,070 | 1,090 | 30,000 |
| 1989/05/22 | 1,090 | 1,090 | 1,070 | 1,070 | 33,000 |
| 1989/05/19 | 1,090 | 1,090 | 1,090 | 1,090 | 34,000 |
| 1989/05/17 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1989/05/16 | 1,070 | 1,100 | 1,070 | 1,070 | 19,000 |
| 1989/05/15 | 1,080 | 1,100 | 1,070 | 1,070 | 41,000 |
| 1989/05/12 | 1,100 | 1,100 | 1,080 | 1,080 | 50,000 |
| 1989/05/11 | 1,100 | 1,110 | 1,080 | 1,100 | 30,000 |
| 1989/05/10 | 1,110 | 1,120 | 1,100 | 1,100 | 46,000 |
| 1989/05/09 | 1,120 | 1,130 | 1,100 | 1,120 | 44,000 |
| 1989/05/08 | 1,110 | 1,130 | 1,100 | 1,100 | 29,000 |
| 1989/05/02 | 1,110 | 1,140 | 1,100 | 1,110 | 21,000 |
| 1989/05/01 | 1,120 | 1,150 | 1,110 | 1,150 | 32,000 |
| 1989/04/28 | 1,080 | 1,090 | 1,050 | 1,090 | 36,000 |
| 1989/04/27 | 1,110 | 1,110 | 1,090 | 1,090 | 25,000 |
| 1989/04/26 | 1,110 | 1,130 | 1,110 | 1,110 | 13,000 |
| 1989/04/25 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1989/04/24 | 1,140 | 1,140 | 1,100 | 1,100 | 25,000 |
| 1989/04/21 | 1,140 | 1,170 | 1,140 | 1,140 | 22,000 |
| 1989/04/20 | 1,150 | 1,150 | 1,140 | 1,140 | 32,000 |
| 1989/04/19 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 |
| 1989/04/18 | 1,170 | 1,170 | 1,170 | 1,170 | 121,000 |
| 1989/04/17 | 1,200 | 1,200 | 1,180 | 1,190 | 81,000 |
| 1989/04/14 | 1,160 | 1,170 | 1,150 | 1,150 | 21,000 |
| 1989/04/13 | 1,170 | 1,170 | 1,160 | 1,160 | 20,000 |
| 1989/04/12 | 1,170 | 1,180 | 1,150 | 1,180 | 9,000 |
| 1989/04/10 | 1,150 | 1,190 | 1,150 | 1,190 | 12,000 |
| 1989/04/07 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 |
| 1989/04/06 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 |
| 1989/04/05 | 1,200 | 1,200 | 1,190 | 1,200 | 26,000 |
| 1989/04/04 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1989/04/03 | 1,200 | 1,220 | 1,200 | 1,210 | 15,000 |
| 1989/03/31 | 1,240 | 1,240 | 1,200 | 1,200 | 14,000 |
| 1989/03/30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1989/03/29 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1989/03/28 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 |
| 1989/03/28 | 1 -> 1.05 分割 | ||||
| 1989/03/27 | 1,293 | 1,293 | 1,253 | 1,283 | 45,896 |
| 1989/03/24 | 1,303 | 1,303 | 1,283 | 1,283 | 42,903 |
| 1989/03/23 | 1,253 | 1,303 | 1,253 | 1,253 | 47,891 |
| 1989/03/22 | 1,323 | 1,323 | 1,293 | 1,303 | 65,850 |
| 1989/03/20 | 1,303 | 1,333 | 1,303 | 1,333 | 59,864 |
| 1989/03/17 | 1,313 | 1,313 | 1,303 | 1,313 | 49,887 |
| 1989/03/16 | 1,303 | 1,313 | 1,303 | 1,313 | 16,961 |
| 1989/03/15 | 1,303 | 1,313 | 1,303 | 1,303 | 62,857 |
| 1989/03/14 | 1,303 | 1,303 | 1,303 | 1,303 | 50,884 |
| 1989/03/13 | 1,303 | 1,313 | 1,303 | 1,313 | 22,948 |
| 1989/03/10 | 1,313 | 1,313 | 1,313 | 1,313 | 7,982 |
| 1989/03/09 | 1,303 | 1,313 | 1,303 | 1,303 | 10,975 |
| 1989/03/08 | 1,303 | 1,313 | 1,303 | 1,313 | 3,991 |
| 1989/03/07 | 1,303 | 1,313 | 1,293 | 1,293 | 70,839 |
| 1989/03/06 | 1,313 | 1,313 | 1,313 | 1,313 | 11,973 |
| 1989/03/03 | 1,313 | 1,313 | 1,303 | 1,303 | 7,982 |
| 1989/03/02 | 1,303 | 1,333 | 1,293 | 1,293 | 73,832 |
| 1989/03/01 | 1,303 | 1,303 | 1,293 | 1,293 | 14,966 |
| 1989/02/28 | 1,303 | 1,313 | 1,293 | 1,303 | 43,900 |
| 1989/02/27 | 1,313 | 1,313 | 1,303 | 1,313 | 29,932 |
| 1989/02/23 | 1,303 | 1,343 | 1,303 | 1,303 | 161,633 |
| 1989/02/21 | 1,303 | 1,303 | 1,293 | 1,303 | 41,905 |
| 1989/02/20 | 1,303 | 1,303 | 1,303 | 1,303 | 4,989 |
| 1989/02/17 | 1,303 | 1,303 | 1,303 | 1,303 | 7,982 |
| 1989/02/16 | 1,293 | 1,293 | 1,293 | 1,293 | 22,948 |
| 1989/02/15 | 1,293 | 1,293 | 1,293 | 1,293 | 5,986 |
| 1989/02/14 | 1,293 | 1,293 | 1,293 | 1,293 | 32,925 |
| 1989/02/13 | 1,313 | 1,313 | 1,293 | 1,293 | 6,984 |
| 1989/02/10 | 1,303 | 1,333 | 1,303 | 1,333 | 40,907 |
| 1989/02/09 | 1,333 | 1,333 | 1,293 | 1,293 | 124,717 |
| 1989/02/08 | 1,333 | 1,333 | 1,293 | 1,293 | 84,807 |
| 1989/02/07 | 1,303 | 1,313 | 1,293 | 1,313 | 68,844 |
| 1989/02/06 | 1,303 | 1,303 | 1,303 | 1,303 | 21,950 |
| 1989/02/03 | 1,313 | 1,313 | 1,293 | 1,313 | 31,927 |
| 1989/02/02 | 1,293 | 1,313 | 1,293 | 1,313 | 86,803 |
| 1989/02/01 | 1,313 | 1,313 | 1,283 | 1,293 | 86,803 |
| 1989/01/31 | 1,343 | 1,343 | 1,313 | 1,313 | 46,893 |
| 1989/01/30 | 1,353 | 1,353 | 1,343 | 1,343 | 101,769 |
| 1989/01/28 | 1,353 | 1,353 | 1,333 | 1,343 | 135,692 |
| 1989/01/27 | 1,353 | 1,363 | 1,343 | 1,363 | 188,572 |
| 1989/01/26 | 1,333 | 1,363 | 1,303 | 1,363 | 654,513 |
| 1989/01/25 | 1,303 | 1,313 | 1,303 | 1,313 | 508,844 |
| 1989/01/24 | 1,283 | 1,293 | 1,273 | 1,293 | 151,655 |
| 1989/01/23 | 1,273 | 1,283 | 1,253 | 1,283 | 194,558 |
| 1989/01/20 | 1,263 | 1,273 | 1,233 | 1,263 | 121,723 |
| 1989/01/19 | 1,253 | 1,263 | 1,253 | 1,253 | 21,950 |
| 1989/01/18 | 1,263 | 1,263 | 1,253 | 1,263 | 104,762 |
| 1989/01/17 | 1,243 | 1,263 | 1,243 | 1,263 | 52,880 |
| 1989/01/13 | 1,253 | 1,253 | 1,223 | 1,243 | 34,921 |
| 1989/01/12 | 1,273 | 1,273 | 1,243 | 1,263 | 91,791 |
| 1989/01/11 | 1,253 | 1,283 | 1,253 | 1,273 | 190,567 |
| 1989/01/10 | 1,243 | 1,253 | 1,243 | 1,253 | 37,914 |
| 1989/01/09 | 1,233 | 1,233 | 1,223 | 1,233 | 16,961 |
| 1989/01/06 | 1,243 | 1,243 | 1,233 | 1,233 | 47,891 |
| 1989/01/05 | 1,253 | 1,253 | 1,223 | 1,253 | 74,830 |
| 1989/01/04 | 1,253 | 1,253 | 1,253 | 1,253 | 13,968 |