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 |