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
1999/12/30 720 742 720 722 42,000
1999/12/29 750 750 725 726 152,000
1999/12/28 730 731 726 726 111,000
1999/12/27 740 740 730 730 78,000
1999/12/24 757 761 733 733 192,000
1999/12/22 760 765 755 760 216,000
1999/12/21 755 760 750 755 259,000
1999/12/20 750 753 745 745 417,000
1999/12/17 740 753 732 753 510,000
1999/12/16 744 745 705 730 279,000
1999/12/15 743 748 742 743 286,000
1999/12/14 733 744 730 744 242,000
1999/12/13 738 738 730 733 163,000
1999/12/10 725 738 725 738 582,000
1999/12/09 710 718 710 717 151,000
1999/12/08 730 730 710 710 226,000
1999/12/07 705 720 705 710 327,000
1999/12/06 705 710 704 705 256,000
1999/12/03 706 720 705 705 223,000
1999/12/02 706 715 704 714 296,000
1999/12/01 720 726 705 705 282,000
1999/11/30 725 738 724 725 201,000
1999/11/29 722 730 719 725 300,000
1999/11/26 712 719 705 715 157,000
1999/11/25 712 715 705 705 399,000
1999/11/24 730 730 714 720 509,000
1999/11/22 712 736 712 720 126,000
1999/11/19 751 755 740 750 132,000
1999/11/18 721 740 710 731 104,000
1999/11/17 710 714 700 714 300,000
1999/11/16 692 732 692 706 227,000
1999/11/15 754 757 732 732 405,000
1999/11/12 766 766 750 753 189,000
1999/11/11 772 780 766 766 187,000
1999/11/10 787 787 772 785 315,000
1999/11/09 772 788 772 788 447,000
1999/11/08 774 790 755 772 330,000
1999/11/05 790 790 770 784 313,000
1999/11/04 760 783 760 783 316,000
1999/11/02 750 760 750 753 173,000
1999/11/01 770 770 750 750 149,000
1999/10/29 760 763 750 761 283,000
1999/10/28 761 764 736 736 253,000
1999/10/27 760 775 756 761 485,000
1999/10/26 720 740 709 740 798,000
1999/10/25 695 714 690 699 611,000
1999/10/22 688 693 684 685 102,000
1999/10/21 690 700 688 694 317,000
1999/10/20 691 694 687 690 191,000
1999/10/19 697 705 690 691 249,000
1999/10/18 705 707 697 697 287,000
1999/10/15 710 710 701 701 621,000
1999/10/14 699 710 692 701 529,000
1999/10/13 697 700 695 695 426,000
1999/10/12 708 710 697 697 671,000
1999/10/08 700 720 699 710 496,000
1999/10/07 697 705 697 697 373,000
1999/10/06 697 703 695 697 170,000
1999/10/05 701 705 695 697 251,000
1999/10/04 711 721 704 704 106,000
1999/10/01 730 730 705 720 247,000
1999/09/30 719 730 700 730 358,000
1999/09/29 706 709 695 709 202,000
1999/09/28 708 710 696 699 80,000
1999/09/27 700 709 687 695 191,000
1999/09/24 700 702 695 700 292,000
1999/09/22 711 718 701 702 232,000
1999/09/21 723 725 713 722 162,000
1999/09/20 723 730 716 723 192,000
1999/09/17 720 726 711 720 219,000
1999/09/16 705 740 701 738 409,000
1999/09/14 711 718 709 715 394,000
1999/09/13 702 707 699 703 321,000
1999/09/10 698 702 698 699 583,000
1999/09/09 700 711 698 698 393,000
1999/09/08 719 719 701 704 363,000
1999/09/07 730 740 710 710 333,000
1999/09/06 745 750 730 731 192,000
1999/09/03 743 748 741 741 281,000
1999/09/02 759 759 743 743 229,000
1999/09/01 751 763 745 763 241,000
1999/08/31 752 755 745 745 187,000
1999/08/30 753 759 742 742 137,000
1999/08/27 755 760 753 753 158,000
1999/08/26 754 768 754 760 91,000
1999/08/25 757 775 753 775 278,000
1999/08/24 805 805 757 761 293,000
1999/08/23 763 795 756 795 621,000
1999/08/20 750 750 743 743 309,000
1999/08/19 750 751 748 750 135,000
1999/08/18 755 757 740 752 293,000
1999/08/17 770 770 752 752 349,000
1999/08/16 771 784 770 784 50,000
1999/08/13 771 771 770 770 49,000
1999/08/12 776 784 775 784 32,000
1999/08/11 770 774 770 770 84,000
1999/08/10 771 779 765 774 108,000
1999/08/09 775 780 770 770 136,000
1999/08/06 792 793 775 775 126,000
1999/08/05 793 798 793 798 172,000
1999/08/04 799 800 790 793 169,000
1999/08/03 800 805 795 795 68,000
1999/08/02 799 800 796 800 92,000
1999/07/30 789 800 776 800 125,000
1999/07/29 780 780 773 775 251,000
1999/07/28 792 797 790 795 47,000
1999/07/27 800 800 790 790 88,000
1999/07/26 799 799 793 795 135,000
1999/07/23 805 806 799 800 180,000
1999/07/22 830 830 809 810 225,000
1999/07/21 810 825 808 825 272,000
1999/07/19 808 810 805 805 165,000
1999/07/16 806 810 806 806 221,000
1999/07/15 810 810 804 806 193,000
1999/07/14 800 810 799 806 334,000
1999/07/13 803 806 800 800 171,000
1999/07/12 805 806 800 800 197,000
1999/07/09 806 810 800 800 126,000
1999/07/08 801 815 800 805 187,000
1999/07/07 799 803 796 800 216,000
1999/07/06 800 800 795 800 225,000
1999/07/05 795 804 791 800 417,000
1999/07/02 780 788 773 775 469,000
1999/07/01 782 795 774 790 304,000
1999/06/30 800 800 762 772 650,000
1999/06/29 806 810 790 790 332,000
1999/06/28 795 805 795 801 234,000
1999/06/25 808 810 798 805 167,000
1999/06/24 802 802 795 798 345,000
1999/06/23 820 825 802 802 421,000
1999/06/22 810 816 800 816 414,000
1999/06/21 793 811 793 806 462,000
1999/06/18 778 787 775 780 547,000
1999/06/17 780 780 768 768 353,000
1999/06/16 760 780 759 765 321,000
1999/06/15 771 771 749 752 317,000
1999/06/14 782 790 771 771 312,000
1999/06/11 789 792 771 781 749,000
1999/06/10 800 802 797 797 344,000
1999/06/09 802 805 801 802 115,000
1999/06/08 808 809 802 802 123,000
1999/06/07 810 813 805 808 121,000
1999/06/04 810 810 795 800 124,000
1999/06/03 819 819 809 809 122,000
1999/06/02 830 830 820 820 171,000
1999/06/01 818 830 810 830 156,000
1999/05/31 820 820 808 808 96,000
1999/05/28 810 814 808 810 106,000
1999/05/27 819 819 815 816 65,000
1999/05/26 828 829 816 816 137,000
1999/05/25 820 824 811 824 223,000
1999/05/24 820 822 808 820 116,000
1999/05/21 830 830 820 823 122,000
1999/05/20 837 837 815 820 93,000
1999/05/19 825 839 814 828 246,000
1999/05/18 827 827 812 815 251,000
1999/05/17 845 845 821 827 174,000
1999/05/14 852 854 835 850 206,000
1999/05/13 852 852 820 832 289,000
1999/05/12 861 870 858 860 567,000
1999/05/11 875 888 875 875 82,000
1999/05/10 898 898 871 871 332,000
1999/05/07 900 900 878 878 334,000
1999/05/06 885 900 884 900 51,000
1999/04/30 899 900 880 880 172,000
1999/04/28 895 904 890 890 155,000
1999/04/27 905 910 899 899 146,000
1999/04/26 907 907 900 900 132,000
1999/04/23 910 912 903 910 153,000
1999/04/22 920 920 900 910 124,000
1999/04/21 880 920 880 896 118,000
1999/04/20 890 890 870 875 355,000
1999/04/19 911 911 885 885 222,000
1999/04/16 919 923 910 910 70,000
1999/04/15 920 925 915 920 75,000
1999/04/14 920 920 913 920 82,000
1999/04/13 912 923 912 919 110,000
1999/04/12 910 920 910 911 185,000
1999/04/09 930 930 910 910 212,000
1999/04/08 925 929 925 925 92,000
1999/04/07 945 945 925 925 73,000
1999/04/06 945 946 925 945 54,000
1999/04/05 943 960 943 945 58,000
1999/04/02 975 975 944 944 123,000
1999/04/01 970 988 944 975 137,000
1999/03/31 960 985 943 983 140,000
1999/03/30 972 982 960 960 120,000
1999/03/29 979 979 960 963 30,000
1999/03/26 970 980 950 950 86,000
1999/03/25 945 983 940 982 271,000
1999/03/24 948 975 945 945 175,000
1999/03/23 978 990 945 945 272,000
1999/03/19 960 994 960 988 191,000
1999/03/18 984 984 955 956 290,000
1999/03/17 980 983 955 974 159,000
1999/03/16 963 1,000 963 1,000 207,000
1999/03/15 970 990 969 982 140,000
1999/03/12 988 988 976 986 308,000
1999/03/11 955 986 955 981 92,000
1999/03/10 974 974 959 965 75,000
1999/03/09 950 984 950 984 202,000
1999/03/08 979 985 950 950 204,000
1999/03/05 950 988 950 988 325,000
1999/03/04 954 954 940 949 61,000
1999/03/03 942 954 940 954 56,000
1999/03/02 950 966 945 945 87,000
1999/03/01 961 964 940 950 147,000
1999/02/26 966 989 966 971 94,000
1999/02/25 984 990 976 976 99,000
1999/02/24 982 992 982 989 37,000
1999/02/23 992 992 982 992 75,000
1999/02/22 971 993 960 993 59,000
1999/02/19 991 991 971 971 69,000
1999/02/18 990 995 990 995 97,000
1999/02/17 990 995 990 990 107,000
1999/02/16 975 990 975 984 78,000
1999/02/15 950 966 950 965 168,000
1999/02/12 951 955 951 955 12,000
1999/02/10 953 953 951 951 30,000
1999/02/09 990 990 960 960 36,000
1999/02/08 973 990 973 990 12,000
1999/02/05 989 989 950 973 38,000
1999/02/04 990 995 980 995 48,000
1999/02/03 988 988 970 970 38,000
1999/02/02 988 1,009 988 1,008 157,000
1999/02/01 980 980 975 978 27,000
1999/01/29 974 980 966 980 149,000
1999/01/28 963 980 954 964 89,000
1999/01/27 972 982 963 963 69,000
1999/01/26 970 980 960 960 143,000
1999/01/25 975 977 963 970 53,000
1999/01/22 976 992 976 979 85,000
1999/01/21 982 982 970 976 140,000
1999/01/20 990 990 976 981 275,000
1999/01/19 989 990 985 990 38,000
1999/01/18 964 989 964 989 34,000
1999/01/14 964 979 961 973 70,000
1999/01/13 948 1,000 945 965 126,000
1999/01/12 948 950 945 948 55,000
1999/01/11 942 948 942 948 187,000
1999/01/08 968 968 940 942 95,000
1999/01/07 971 971 955 968 88,000
1999/01/06 916 925 915 921 39,000
1999/01/05 949 949 910 915 117,000
1999/01/04 948 948 919 919 40,000

このページの先頭へ