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 |
---|---|---|---|---|---|
2000/12/29 | 595 | 604 | 587 | 587 | 30,000 |
2000/12/28 | 602 | 605 | 596 | 605 | 59,000 |
2000/12/27 | 586 | 604 | 585 | 604 | 42,000 |
2000/12/26 | 590 | 605 | 590 | 599 | 80,000 |
2000/12/25 | 600 | 600 | 592 | 600 | 92,000 |
2000/12/22 | 598 | 600 | 588 | 600 | 339,000 |
2000/12/21 | 583 | 589 | 582 | 588 | 159,000 |
2000/12/20 | 583 | 598 | 583 | 585 | 122,000 |
2000/12/19 | 591 | 597 | 583 | 583 | 119,000 |
2000/12/18 | 588 | 598 | 588 | 590 | 106,000 |
2000/12/15 | 583 | 598 | 583 | 592 | 261,000 |
2000/12/14 | 585 | 588 | 583 | 583 | 172,000 |
2000/12/13 | 595 | 595 | 583 | 585 | 107,000 |
2000/12/12 | 599 | 600 | 594 | 599 | 207,000 |
2000/12/11 | 589 | 599 | 582 | 582 | 135,000 |
2000/12/08 | 573 | 609 | 573 | 609 | 559,000 |
2000/12/07 | 582 | 589 | 575 | 580 | 114,000 |
2000/12/06 | 589 | 595 | 585 | 585 | 77,000 |
2000/12/05 | 592 | 592 | 580 | 580 | 135,000 |
2000/12/04 | 605 | 606 | 591 | 593 | 92,000 |
2000/12/01 | 600 | 609 | 598 | 605 | 150,000 |
2000/11/30 | 585 | 603 | 585 | 603 | 127,000 |
2000/11/29 | 585 | 590 | 585 | 585 | 46,000 |
2000/11/28 | 592 | 594 | 585 | 585 | 63,000 |
2000/11/27 | 596 | 602 | 593 | 598 | 52,000 |
2000/11/24 | 595 | 600 | 592 | 596 | 106,000 |
2000/11/22 | 607 | 609 | 594 | 604 | 192,000 |
2000/11/21 | 583 | 605 | 583 | 605 | 87,000 |
2000/11/20 | 597 | 599 | 593 | 593 | 83,000 |
2000/11/17 | 580 | 596 | 580 | 593 | 75,000 |
2000/11/16 | 593 | 600 | 580 | 581 | 53,000 |
2000/11/15 | 595 | 599 | 583 | 583 | 67,000 |
2000/11/14 | 600 | 601 | 590 | 590 | 48,000 |
2000/11/13 | 585 | 600 | 585 | 600 | 97,000 |
2000/11/10 | 586 | 597 | 585 | 590 | 95,000 |
2000/11/09 | 594 | 599 | 589 | 589 | 103,000 |
2000/11/08 | 599 | 599 | 593 | 598 | 36,000 |
2000/11/07 | 592 | 603 | 592 | 602 | 111,000 |
2000/11/06 | 597 | 610 | 596 | 602 | 140,000 |
2000/11/02 | 617 | 617 | 591 | 598 | 190,000 |
2000/11/01 | 595 | 617 | 594 | 617 | 268,000 |
2000/10/31 | 594 | 595 | 581 | 594 | 87,000 |
2000/10/30 | 600 | 601 | 593 | 595 | 82,000 |
2000/10/27 | 601 | 605 | 600 | 600 | 61,000 |
2000/10/26 | 601 | 611 | 599 | 611 | 144,000 |
2000/10/25 | 602 | 603 | 595 | 599 | 145,000 |
2000/10/24 | 610 | 613 | 607 | 607 | 61,000 |
2000/10/23 | 622 | 625 | 612 | 621 | 227,000 |
2000/10/20 | 600 | 620 | 600 | 614 | 159,000 |
2000/10/19 | 600 | 614 | 600 | 614 | 186,000 |
2000/10/18 | 616 | 616 | 605 | 609 | 135,000 |
2000/10/17 | 620 | 620 | 615 | 617 | 147,000 |
2000/10/16 | 639 | 639 | 621 | 622 | 189,000 |
2000/10/13 | 621 | 625 | 611 | 620 | 80,000 |
2000/10/12 | 612 | 624 | 610 | 611 | 74,000 |
2000/10/11 | 620 | 620 | 613 | 616 | 84,000 |
2000/10/10 | 634 | 634 | 610 | 623 | 187,000 |
2000/10/06 | 623 | 640 | 623 | 637 | 258,000 |
2000/10/05 | 639 | 643 | 634 | 643 | 148,000 |
2000/10/04 | 630 | 639 | 622 | 629 | 160,000 |
2000/10/03 | 650 | 650 | 634 | 643 | 142,000 |
2000/10/02 | 620 | 648 | 619 | 648 | 144,000 |
2000/09/29 | 644 | 649 | 628 | 649 | 225,000 |
2000/09/28 | 608 | 623 | 605 | 614 | 232,000 |
2000/09/27 | 629 | 634 | 615 | 618 | 75,000 |
2000/09/26 | 639 | 640 | 611 | 619 | 96,000 |
2000/09/25 | 630 | 645 | 602 | 645 | 72,000 |
2000/09/22 | 645 | 648 | 621 | 648 | 129,000 |
2000/09/21 | 630 | 650 | 626 | 650 | 242,000 |
2000/09/20 | 644 | 650 | 622 | 650 | 281,000 |
2000/09/19 | 610 | 659 | 605 | 659 | 358,000 |
2000/09/18 | 591 | 605 | 591 | 604 | 271,000 |
2000/09/14 | 601 | 610 | 600 | 600 | 102,000 |
2000/09/13 | 599 | 607 | 599 | 601 | 69,000 |
2000/09/12 | 605 | 612 | 598 | 598 | 178,000 |
2000/09/11 | 600 | 604 | 595 | 602 | 225,000 |
2000/09/08 | 599 | 610 | 599 | 610 | 287,000 |
2000/09/07 | 599 | 600 | 597 | 600 | 178,000 |
2000/09/06 | 600 | 602 | 600 | 602 | 67,000 |
2000/09/05 | 599 | 612 | 598 | 610 | 208,000 |
2000/09/04 | 590 | 602 | 590 | 599 | 184,000 |
2000/09/01 | 596 | 598 | 588 | 595 | 202,000 |
2000/08/31 | 599 | 600 | 596 | 599 | 215,000 |
2000/08/30 | 599 | 601 | 599 | 600 | 148,000 |
2000/08/29 | 600 | 603 | 600 | 602 | 207,000 |
2000/08/28 | 604 | 605 | 602 | 602 | 155,000 |
2000/08/25 | 605 | 606 | 603 | 606 | 160,000 |
2000/08/24 | 603 | 607 | 603 | 605 | 262,000 |
2000/08/23 | 605 | 605 | 603 | 603 | 94,000 |
2000/08/22 | 605 | 605 | 603 | 605 | 200,000 |
2000/08/21 | 602 | 605 | 600 | 605 | 102,000 |
2000/08/18 | 600 | 605 | 600 | 602 | 163,000 |
2000/08/17 | 607 | 607 | 600 | 600 | 97,000 |
2000/08/16 | 608 | 608 | 603 | 607 | 59,000 |
2000/08/15 | 603 | 609 | 603 | 609 | 73,000 |
2000/08/14 | 602 | 610 | 602 | 610 | 64,000 |
2000/08/11 | 613 | 613 | 607 | 610 | 62,000 |
2000/08/10 | 618 | 618 | 610 | 613 | 122,000 |
2000/08/09 | 607 | 619 | 600 | 611 | 193,000 |
2000/08/08 | 612 | 623 | 611 | 623 | 204,000 |
2000/08/07 | 619 | 620 | 610 | 620 | 162,000 |
2000/08/04 | 600 | 620 | 600 | 610 | 356,000 |
2000/08/03 | 595 | 600 | 595 | 600 | 96,000 |
2000/08/02 | 600 | 600 | 598 | 598 | 170,000 |
2000/08/01 | 609 | 610 | 598 | 600 | 204,000 |
2000/07/31 | 591 | 610 | 591 | 610 | 91,000 |
2000/07/28 | 590 | 609 | 590 | 609 | 215,000 |
2000/07/27 | 600 | 610 | 595 | 610 | 84,000 |
2000/07/26 | 590 | 600 | 590 | 600 | 130,000 |
2000/07/25 | 588 | 602 | 588 | 600 | 117,000 |
2000/07/24 | 611 | 611 | 593 | 604 | 124,000 |
2000/07/21 | 588 | 595 | 588 | 593 | 171,000 |
2000/07/19 | 588 | 602 | 588 | 600 | 141,000 |
2000/07/18 | 609 | 609 | 585 | 588 | 181,000 |
2000/07/17 | 605 | 618 | 600 | 600 | 66,000 |
2000/07/14 | 601 | 615 | 601 | 615 | 156,000 |
2000/07/13 | 610 | 611 | 600 | 600 | 183,000 |
2000/07/12 | 620 | 620 | 613 | 615 | 101,000 |
2000/07/11 | 620 | 628 | 610 | 615 | 113,000 |
2000/07/10 | 622 | 622 | 610 | 617 | 109,000 |
2000/07/07 | 629 | 629 | 615 | 620 | 153,000 |
2000/07/06 | 630 | 630 | 626 | 630 | 127,000 |
2000/07/05 | 625 | 627 | 620 | 620 | 88,000 |
2000/07/04 | 641 | 641 | 625 | 625 | 143,000 |
2000/07/03 | 645 | 645 | 630 | 631 | 156,000 |
2000/06/30 | 640 | 640 | 637 | 639 | 80,000 |
2000/06/29 | 641 | 648 | 640 | 640 | 97,000 |
2000/06/28 | 652 | 652 | 637 | 640 | 81,000 |
2000/06/27 | 640 | 653 | 634 | 651 | 110,000 |
2000/06/26 | 640 | 641 | 626 | 630 | 102,000 |
2000/06/23 | 650 | 658 | 640 | 642 | 104,000 |
2000/06/22 | 670 | 700 | 649 | 662 | 368,000 |
2000/06/21 | 658 | 660 | 650 | 660 | 69,000 |
2000/06/20 | 640 | 660 | 640 | 660 | 159,000 |
2000/06/19 | 659 | 659 | 638 | 650 | 195,000 |
2000/06/16 | 630 | 649 | 629 | 629 | 283,000 |
2000/06/15 | 634 | 655 | 634 | 640 | 115,000 |
2000/06/14 | 675 | 675 | 650 | 664 | 122,000 |
2000/06/13 | 653 | 667 | 651 | 667 | 101,000 |
2000/06/12 | 684 | 684 | 666 | 680 | 130,000 |
2000/06/09 | 660 | 665 | 656 | 664 | 241,000 |
2000/06/08 | 669 | 669 | 660 | 666 | 60,000 |
2000/06/07 | 664 | 673 | 660 | 666 | 108,000 |
2000/06/06 | 670 | 670 | 655 | 660 | 192,000 |
2000/06/05 | 678 | 680 | 659 | 660 | 189,000 |
2000/06/02 | 672 | 691 | 671 | 675 | 225,000 |
2000/06/01 | 690 | 690 | 674 | 680 | 237,000 |
2000/05/31 | 680 | 693 | 673 | 690 | 175,000 |
2000/05/30 | 690 | 690 | 672 | 672 | 77,000 |
2000/05/29 | 680 | 690 | 680 | 690 | 78,000 |
2000/05/26 | 692 | 698 | 681 | 690 | 122,000 |
2000/05/25 | 696 | 706 | 675 | 675 | 159,000 |
2000/05/24 | 669 | 718 | 669 | 706 | 235,000 |
2000/05/23 | 694 | 709 | 694 | 709 | 496,000 |
2000/05/22 | 696 | 699 | 683 | 684 | 484,000 |
2000/05/19 | 649 | 666 | 645 | 666 | 529,000 |
2000/05/18 | 637 | 637 | 610 | 610 | 190,000 |
2000/05/17 | 650 | 663 | 649 | 649 | 362,000 |
2000/05/16 | 630 | 650 | 630 | 636 | 306,000 |
2000/05/15 | 620 | 635 | 617 | 630 | 150,000 |
2000/05/12 | 616 | 623 | 614 | 619 | 247,000 |
2000/05/11 | 610 | 616 | 601 | 616 | 244,000 |
2000/05/10 | 605 | 615 | 600 | 615 | 198,000 |
2000/05/09 | 596 | 615 | 596 | 615 | 182,000 |
2000/05/08 | 608 | 608 | 596 | 606 | 103,000 |
2000/05/02 | 595 | 609 | 595 | 606 | 163,000 |
2000/05/01 | 592 | 595 | 584 | 595 | 128,000 |
2000/04/28 | 585 | 585 | 561 | 563 | 275,000 |
2000/04/27 | 597 | 604 | 587 | 598 | 162,000 |
2000/04/26 | 605 | 610 | 592 | 610 | 140,000 |
2000/04/25 | 591 | 600 | 589 | 600 | 181,000 |
2000/04/24 | 610 | 610 | 589 | 591 | 131,000 |
2000/04/21 | 580 | 592 | 580 | 580 | 131,000 |
2000/04/20 | 595 | 600 | 580 | 599 | 204,000 |
2000/04/19 | 600 | 608 | 598 | 603 | 166,000 |
2000/04/18 | 590 | 609 | 573 | 609 | 186,000 |
2000/04/17 | 565 | 568 | 551 | 567 | 168,000 |
2000/04/14 | 571 | 580 | 565 | 575 | 365,000 |
2000/04/13 | 591 | 591 | 560 | 565 | 378,000 |
2000/04/12 | 580 | 590 | 576 | 589 | 247,000 |
2000/04/11 | 590 | 599 | 590 | 599 | 347,000 |
2000/04/10 | 595 | 610 | 590 | 594 | 99,000 |
2000/04/07 | 605 | 610 | 591 | 591 | 227,000 |
2000/04/06 | 610 | 610 | 581 | 581 | 311,000 |
2000/04/05 | 593 | 610 | 590 | 609 | 332,000 |
2000/04/04 | 603 | 603 | 585 | 589 | 114,000 |
2000/04/03 | 580 | 599 | 580 | 583 | 131,000 |
2000/03/31 | 580 | 600 | 575 | 584 | 108,000 |
2000/03/30 | 589 | 597 | 571 | 585 | 280,000 |
2000/03/29 | 590 | 600 | 573 | 579 | 279,000 |
2000/03/28 | 581 | 590 | 568 | 570 | 216,000 |
2000/03/27 | 586 | 589 | 581 | 581 | 437,000 |
2000/03/24 | 596 | 600 | 580 | 582 | 303,000 |
2000/03/23 | 615 | 615 | 595 | 600 | 137,000 |
2000/03/22 | 600 | 619 | 593 | 615 | 293,000 |
2000/03/21 | 626 | 633 | 620 | 620 | 171,000 |
2000/03/17 | 620 | 650 | 620 | 636 | 264,000 |
2000/03/16 | 610 | 620 | 600 | 620 | 180,000 |
2000/03/15 | 600 | 620 | 595 | 620 | 367,000 |
2000/03/14 | 600 | 605 | 597 | 603 | 313,000 |
2000/03/13 | 591 | 597 | 571 | 597 | 225,000 |
2000/03/10 | 591 | 602 | 580 | 588 | 893,000 |
2000/03/09 | 572 | 575 | 560 | 571 | 553,000 |
2000/03/08 | 581 | 582 | 575 | 575 | 261,000 |
2000/03/07 | 570 | 582 | 568 | 582 | 270,000 |
2000/03/06 | 568 | 572 | 568 | 570 | 275,000 |
2000/03/03 | 580 | 582 | 565 | 565 | 393,000 |
2000/03/02 | 575 | 593 | 575 | 580 | 330,000 |
2000/03/01 | 590 | 590 | 576 | 576 | 229,000 |
2000/02/29 | 587 | 588 | 577 | 577 | 400,000 |
2000/02/28 | 590 | 603 | 580 | 590 | 383,000 |
2000/02/25 | 580 | 583 | 570 | 578 | 373,000 |
2000/02/24 | 590 | 590 | 550 | 550 | 532,000 |
2000/02/23 | 562 | 583 | 561 | 580 | 796,000 |
2000/02/22 | 610 | 612 | 539 | 542 | 843,000 |
2000/02/21 | 623 | 628 | 615 | 615 | 263,000 |
2000/02/18 | 650 | 665 | 620 | 620 | 260,000 |
2000/02/17 | 630 | 631 | 610 | 610 | 379,000 |
2000/02/16 | 610 | 630 | 610 | 630 | 699,000 |
2000/02/15 | 656 | 666 | 602 | 602 | 318,000 |
2000/02/14 | 662 | 670 | 650 | 650 | 190,000 |
2000/02/10 | 694 | 694 | 671 | 672 | 312,000 |
2000/02/09 | 705 | 709 | 695 | 700 | 389,000 |
2000/02/08 | 700 | 710 | 700 | 700 | 194,000 |
2000/02/07 | 700 | 708 | 700 | 700 | 76,000 |
2000/02/04 | 701 | 710 | 698 | 698 | 390,000 |
2000/02/03 | 710 | 712 | 703 | 703 | 107,000 |
2000/02/02 | 722 | 729 | 705 | 729 | 80,000 |
2000/02/01 | 711 | 711 | 701 | 702 | 215,000 |
2000/01/31 | 710 | 725 | 708 | 708 | 82,000 |
2000/01/28 | 713 | 714 | 710 | 710 | 142,000 |
2000/01/27 | 721 | 728 | 711 | 714 | 87,000 |
2000/01/26 | 714 | 731 | 714 | 731 | 56,000 |
2000/01/25 | 733 | 740 | 714 | 714 | 117,000 |
2000/01/24 | 740 | 745 | 730 | 743 | 250,000 |
2000/01/21 | 740 | 744 | 712 | 712 | 157,000 |
2000/01/20 | 709 | 720 | 709 | 720 | 84,000 |
2000/01/19 | 706 | 713 | 702 | 706 | 206,000 |
2000/01/18 | 725 | 725 | 703 | 705 | 340,000 |
2000/01/17 | 728 | 730 | 725 | 727 | 157,000 |
2000/01/14 | 740 | 748 | 737 | 748 | 231,000 |
2000/01/13 | 728 | 735 | 725 | 735 | 69,000 |
2000/01/12 | 738 | 746 | 730 | 730 | 76,000 |
2000/01/11 | 740 | 749 | 731 | 749 | 152,000 |
2000/01/07 | 729 | 749 | 721 | 749 | 138,000 |
2000/01/06 | 729 | 735 | 720 | 733 | 97,000 |
2000/01/05 | 700 | 729 | 700 | 729 | 72,000 |
2000/01/04 | 710 | 710 | 700 | 700 | 56,000 |