日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 952 961 950 961 21,000
1998/12/29 944 970 939 970 63,000
1998/12/28 934 934 929 934 51,000
1998/12/25 901 924 901 924 123,000
1998/12/24 924 925 900 900 170,000
1998/12/22 948 948 924 924 209,000
1998/12/21 960 960 940 940 287,000
1998/12/18 973 976 960 960 102,000
1998/12/17 975 985 970 972 75,000
1998/12/16 991 991 975 975 64,000
1998/12/15 970 981 960 971 211,000
1998/12/14 980 984 970 970 190,000
1998/12/11 1,000 1,001 990 990 399,000
1998/12/10 990 1,006 989 999 280,000
1998/12/09 1,005 1,020 985 1,000 184,000
1998/12/08 1,016 1,016 1,005 1,005 125,000
1998/12/07 1,020 1,029 1,019 1,019 97,000
1998/12/04 1,030 1,032 1,008 1,030 157,000
1998/12/03 1,050 1,050 1,035 1,035 130,000
1998/12/02 1,050 1,062 1,050 1,060 115,000
1998/12/01 1,090 1,090 1,050 1,050 211,000
1998/11/30 1,097 1,097 1,082 1,090 143,000
1998/11/27 1,090 1,100 1,080 1,098 211,000
1998/11/26 1,118 1,125 1,095 1,110 56,000
1998/11/25 1,118 1,130 1,115 1,130 258,000
1998/11/24 1,125 1,125 1,085 1,112 115,000
1998/11/20 1,122 1,130 1,103 1,130 221,000
1998/11/19 1,110 1,125 1,110 1,122 184,000
1998/11/18 1,100 1,110 1,095 1,110 86,000
1998/11/17 1,100 1,100 1,095 1,100 132,000
1998/11/16 1,100 1,109 1,091 1,100 108,000
1998/11/13 1,110 1,110 1,090 1,100 112,000
1998/11/12 1,100 1,110 1,090 1,095 137,000
1998/11/11 1,100 1,110 1,098 1,110 390,000
1998/11/10 1,090 1,100 1,089 1,100 242,000
1998/11/09 1,090 1,090 1,085 1,089 87,000
1998/11/06 1,109 1,109 1,070 1,070 40,000
1998/11/05 1,120 1,125 1,099 1,110 254,000
1998/11/04 1,100 1,115 1,079 1,115 265,000
1998/11/02 1,090 1,100 1,080 1,100 126,000
1998/10/30 1,075 1,076 1,052 1,076 154,000
1998/10/29 1,050 1,058 1,030 1,058 86,000
1998/10/28 1,055 1,060 1,031 1,033 94,000
1998/10/27 1,080 1,085 1,065 1,080 133,000
1998/10/26 1,081 1,089 1,030 1,035 105,000
1998/10/23 1,093 1,105 1,093 1,101 357,000
1998/10/22 1,083 1,100 1,083 1,099 462,000
1998/10/21 1,040 1,085 1,040 1,083 310,000
1998/10/20 1,030 1,030 1,016 1,030 122,000
1998/10/19 1,030 1,050 1,020 1,020 136,000
1998/10/16 983 1,070 983 1,039 383,000
1998/10/15 950 999 946 980 93,000
1998/10/14 950 955 940 940 189,000
1998/10/13 1,005 1,005 950 950 79,000
1998/10/12 980 1,030 980 1,025 138,000
1998/10/09 990 999 980 980 148,000
1998/10/08 1,004 1,010 990 991 285,000
1998/10/07 980 1,005 980 1,004 244,000
1998/10/06 1,010 1,025 1,000 1,000 159,000
1998/10/05 1,036 1,036 1,027 1,030 92,000
1998/10/02 1,059 1,059 1,034 1,036 152,000
1998/10/01 1,100 1,102 1,047 1,060 259,000
1998/09/30 1,100 1,115 1,099 1,102 299,000
1998/09/29 1,110 1,115 1,100 1,100 493,000
1998/09/28 1,052 1,119 1,052 1,110 114,000
1998/09/25 1,090 1,090 1,079 1,080 66,000
1998/09/24 1,104 1,114 1,104 1,114 191,000
1998/09/22 1,092 1,113 1,088 1,105 219,000
1998/09/21 1,123 1,123 1,100 1,102 223,000
1998/09/18 1,098 1,124 1,090 1,124 132,000
1998/09/17 1,092 1,100 1,075 1,100 65,000
1998/09/16 1,086 1,111 1,086 1,092 84,000
1998/09/14 1,100 1,100 1,060 1,085 106,000
1998/09/11 1,129 1,129 1,060 1,062 514,000
1998/09/10 1,146 1,146 1,129 1,129 96,000
1998/09/09 1,133 1,146 1,123 1,146 130,000
1998/09/08 1,109 1,140 1,109 1,135 152,000
1998/09/07 1,016 1,110 1,016 1,110 208,000
1998/09/04 1,020 1,043 1,020 1,036 105,000
1998/09/03 1,025 1,044 1,025 1,043 70,000
1998/09/02 1,061 1,064 1,045 1,045 120,000
1998/09/01 1,020 1,050 1,020 1,049 105,000
1998/08/31 1,045 1,060 1,031 1,031 141,000
1998/08/28 1,030 1,060 1,013 1,040 161,000
1998/08/27 1,100 1,100 1,050 1,078 171,000
1998/08/26 1,112 1,120 1,101 1,120 121,000
1998/08/25 1,132 1,132 1,121 1,122 21,000
1998/08/24 1,122 1,133 1,122 1,132 33,000
1998/08/21 1,148 1,153 1,120 1,120 190,000
1998/08/20 1,161 1,169 1,140 1,155 96,000
1998/08/19 1,145 1,169 1,140 1,160 167,000
1998/08/18 1,149 1,149 1,126 1,126 77,000
1998/08/17 1,120 1,123 1,105 1,112 81,000
1998/08/14 1,169 1,169 1,145 1,154 38,000
1998/08/13 1,119 1,170 1,119 1,170 97,000
1998/08/12 1,127 1,145 1,127 1,130 49,000
1998/08/11 1,144 1,147 1,144 1,147 78,000
1998/08/10 1,143 1,150 1,143 1,145 108,000
1998/08/07 1,156 1,165 1,156 1,163 107,000
1998/08/06 1,148 1,160 1,148 1,158 197,000
1998/08/05 1,150 1,150 1,131 1,148 91,000
1998/08/04 1,146 1,146 1,135 1,140 53,000
1998/08/03 1,117 1,149 1,117 1,149 48,000
1998/07/31 1,150 1,155 1,137 1,137 144,000
1998/07/30 1,146 1,148 1,144 1,148 37,000
1998/07/29 1,111 1,127 1,110 1,126 74,000
1998/07/28 1,117 1,130 1,116 1,126 94,000
1998/07/27 1,150 1,150 1,127 1,138 103,000
1998/07/24 1,135 1,149 1,128 1,148 102,000
1998/07/23 1,138 1,138 1,130 1,134 130,000
1998/07/22 1,140 1,140 1,132 1,138 92,000
1998/07/21 1,135 1,149 1,135 1,142 82,000
1998/07/17 1,130 1,137 1,130 1,134 83,000
1998/07/16 1,130 1,140 1,129 1,130 149,000
1998/07/15 1,150 1,150 1,130 1,130 142,000
1998/07/14 1,148 1,153 1,142 1,153 271,000
1998/07/13 1,133 1,150 1,122 1,149 103,000
1998/07/10 1,148 1,148 1,133 1,133 65,000
1998/07/09 1,149 1,149 1,130 1,139 37,000
1998/07/08 1,143 1,143 1,131 1,133 77,000
1998/07/07 1,127 1,150 1,127 1,143 60,000
1998/07/06 1,160 1,161 1,147 1,147 64,000
1998/07/03 1,143 1,170 1,143 1,166 71,000
1998/07/02 1,160 1,175 1,153 1,153 119,000
1998/07/01 1,140 1,160 1,140 1,160 116,000
1998/06/30 1,140 1,150 1,135 1,148 230,000
1998/06/29 1,112 1,134 1,112 1,125 40,000
1998/06/26 1,115 1,115 1,095 1,112 43,000
1998/06/25 1,126 1,126 1,110 1,110 68,000
1998/06/24 1,118 1,134 1,118 1,127 125,000
1998/06/23 1,141 1,149 1,134 1,138 35,000
1998/06/22 1,114 1,150 1,114 1,150 45,000
1998/06/19 1,150 1,155 1,130 1,134 108,000
1998/06/18 1,156 1,169 1,136 1,150 161,000
1998/06/17 1,123 1,130 1,101 1,116 541,000
1998/06/16 1,119 1,119 1,091 1,115 98,000
1998/06/15 1,089 1,125 1,075 1,124 90,000
1998/06/12 1,088 1,090 1,080 1,090 407,000
1998/06/11 1,091 1,100 1,082 1,089 295,000
1998/06/10 1,096 1,105 1,096 1,101 63,000
1998/06/09 1,093 1,106 1,091 1,106 100,000
1998/06/08 1,109 1,109 1,101 1,101 62,000
1998/06/05 1,110 1,110 1,103 1,110 33,000
1998/06/04 1,110 1,124 1,110 1,122 103,000
1998/06/03 1,128 1,140 1,124 1,124 85,000
1998/06/02 1,125 1,148 1,125 1,148 211,000
1998/06/01 1,144 1,150 1,115 1,125 80,000
1998/05/29 1,143 1,160 1,140 1,160 271,000
1998/05/28 1,122 1,145 1,122 1,144 307,000
1998/05/27 1,124 1,142 1,124 1,142 52,000
1998/05/26 1,134 1,144 1,134 1,144 150,000
1998/05/25 1,134 1,135 1,130 1,134 95,000
1998/05/22 1,122 1,142 1,122 1,135 139,000
1998/05/21 1,140 1,149 1,120 1,142 219,000
1998/05/20 1,140 1,140 1,120 1,140 97,000
1998/05/19 1,140 1,140 1,130 1,140 90,000
1998/05/18 1,130 1,140 1,101 1,140 150,000
1998/05/15 1,119 1,130 1,115 1,130 177,000
1998/05/14 1,100 1,116 1,083 1,115 317,000
1998/05/13 1,088 1,100 1,088 1,100 142,000
1998/05/12 1,065 1,100 1,065 1,088 106,000
1998/05/11 1,065 1,066 1,065 1,065 17,000
1998/05/08 1,060 1,082 1,060 1,081 26,000
1998/05/07 1,082 1,082 1,057 1,082 60,000
1998/05/06 1,124 1,124 1,096 1,096 74,000
1998/05/01 1,103 1,120 1,096 1,120 84,000
1998/04/30 1,096 1,123 1,090 1,123 168,000
1998/04/28 1,077 1,097 1,076 1,083 109,000
1998/04/27 1,098 1,100 1,090 1,097 227,000
1998/04/24 1,080 1,090 1,070 1,089 36,000
1998/04/23 1,070 1,079 1,035 1,070 83,000
1998/04/22 1,070 1,080 1,027 1,056 131,000
1998/04/21 1,070 1,071 1,064 1,070 71,000
1998/04/20 1,080 1,081 1,060 1,073 134,000
1998/04/17 1,031 1,049 1,031 1,044 111,000
1998/04/16 1,089 1,089 1,031 1,040 185,000
1998/04/15 1,099 1,100 1,070 1,087 104,000
1998/04/14 1,091 1,099 1,071 1,099 81,000
1998/04/13 1,080 1,091 1,080 1,091 47,000
1998/04/10 1,100 1,100 1,090 1,100 62,000
1998/04/09 1,060 1,100 1,050 1,100 144,000
1998/04/08 1,050 1,090 1,050 1,080 91,000
1998/04/07 1,080 1,080 1,040 1,050 302,000
1998/04/06 1,090 1,100 1,070 1,100 73,000
1998/04/03 1,060 1,080 1,050 1,060 90,000
1998/04/02 1,110 1,110 1,050 1,050 163,000
1998/04/01 1,090 1,110 1,080 1,110 156,000
1998/03/31 1,110 1,110 1,050 1,110 183,000
1998/03/30 1,090 1,120 1,080 1,100 164,000
1998/03/27 1,040 1,080 1,040 1,080 148,000
1998/03/26 1,040 1,080 1,040 1,060 200,000
1998/03/25 1,010 1,050 1,010 1,050 126,000
1998/03/24 1,000 1,010 990 1,010 141,000
1998/03/23 1,010 1,020 1,000 1,000 62,000
1998/03/20 1,000 1,020 990 1,020 141,000
1998/03/19 1,010 1,010 995 1,000 116,000
1998/03/18 1,000 1,010 995 995 215,000
1998/03/17 981 1,000 976 998 266,000
1998/03/16 984 984 966 974 113,000
1998/03/13 950 989 950 985 385,000
1998/03/12 962 962 959 959 175,000
1998/03/11 965 967 960 962 407,000
1998/03/10 960 960 955 959 173,000
1998/03/09 969 970 960 960 115,000
1998/03/06 970 970 961 964 85,000
1998/03/05 958 965 958 964 56,000
1998/03/04 994 994 987 988 103,000
1998/03/03 995 995 988 990 192,000
1998/03/02 990 990 987 987 92,000
1998/02/27 988 988 978 978 31,000
1998/02/26 960 979 958 972 356,000
1998/02/25 952 952 940 950 348,000
1998/02/24 974 974 956 960 117,000
1998/02/23 984 990 984 984 117,000
1998/02/20 980 980 960 967 145,000
1998/02/19 989 993 980 980 234,000
1998/02/18 991 997 990 995 269,000
1998/02/17 997 998 993 998 285,000
1998/02/16 992 999 991 997 221,000
1998/02/13 999 1,000 989 993 234,000
1998/02/12 1,000 1,000 992 992 58,000
1998/02/10 1,000 1,010 1,000 1,000 72,000
1998/02/09 995 1,010 995 1,010 61,000
1998/02/06 1,000 1,010 1,000 1,000 103,000
1998/02/05 990 1,010 990 1,010 72,000
1998/02/04 1,030 1,030 1,000 1,010 97,000
1998/02/03 1,050 1,060 1,030 1,040 36,000
1998/02/02 1,040 1,050 1,030 1,030 194,000
1998/01/30 1,060 1,080 1,040 1,050 123,000
1998/01/29 1,060 1,080 1,030 1,070 387,000
1998/01/28 1,060 1,090 1,060 1,080 135,000
1998/01/27 1,080 1,080 1,050 1,060 237,000
1998/01/26 1,050 1,080 1,040 1,080 136,000
1998/01/23 1,040 1,060 1,040 1,050 106,000
1998/01/22 1,050 1,050 1,030 1,050 78,000
1998/01/21 1,060 1,060 1,030 1,050 155,000
1998/01/20 1,050 1,050 1,020 1,040 93,000
1998/01/19 996 1,050 996 1,040 146,000
1998/01/16 971 1,000 971 986 173,000
1998/01/14 969 975 960 970 50,000
1998/01/13 955 964 953 960 119,000
1998/01/12 951 953 950 952 15,000
1998/01/09 969 970 961 961 106,000
1998/01/08 974 978 963 971 120,000
1998/01/07 955 975 952 975 169,000
1998/01/06 959 965 952 965 487,000
1998/01/05 961 962 950 950 89,000

このページの先頭へ