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 |
---|---|---|---|---|---|
2001/12/28 | 634 | 639 | 634 | 638 | 98,000 |
2001/12/27 | 618 | 630 | 609 | 630 | 96,000 |
2001/12/26 | 628 | 637 | 625 | 627 | 100,000 |
2001/12/25 | 637 | 638 | 630 | 638 | 244,000 |
2001/12/21 | 628 | 639 | 620 | 639 | 298,000 |
2001/12/20 | 597 | 629 | 597 | 629 | 497,000 |
2001/12/19 | 592 | 597 | 586 | 597 | 94,000 |
2001/12/18 | 590 | 600 | 583 | 593 | 230,000 |
2001/12/17 | 590 | 595 | 580 | 580 | 208,000 |
2001/12/14 | 595 | 606 | 595 | 596 | 788,000 |
2001/12/13 | 605 | 615 | 601 | 615 | 166,000 |
2001/12/12 | 602 | 619 | 601 | 614 | 203,000 |
2001/12/11 | 619 | 619 | 600 | 600 | 125,000 |
2001/12/10 | 610 | 620 | 609 | 620 | 93,000 |
2001/12/07 | 620 | 627 | 611 | 620 | 65,000 |
2001/12/06 | 629 | 633 | 612 | 630 | 115,000 |
2001/12/05 | 618 | 622 | 605 | 622 | 170,000 |
2001/12/04 | 606 | 620 | 603 | 620 | 145,000 |
2001/12/03 | 622 | 631 | 605 | 606 | 202,000 |
2001/11/30 | 636 | 637 | 610 | 612 | 319,000 |
2001/11/29 | 626 | 645 | 626 | 633 | 224,000 |
2001/11/28 | 644 | 644 | 621 | 631 | 117,000 |
2001/11/27 | 645 | 645 | 638 | 644 | 103,000 |
2001/11/26 | 644 | 649 | 635 | 635 | 96,000 |
2001/11/22 | 636 | 644 | 621 | 644 | 177,000 |
2001/11/21 | 620 | 639 | 620 | 620 | 146,000 |
2001/11/20 | 642 | 642 | 621 | 623 | 102,000 |
2001/11/19 | 640 | 644 | 633 | 633 | 88,000 |
2001/11/16 | 631 | 651 | 631 | 638 | 170,000 |
2001/11/15 | 637 | 650 | 621 | 650 | 202,000 |
2001/11/14 | 635 | 648 | 625 | 637 | 125,000 |
2001/11/13 | 618 | 635 | 618 | 635 | 100,000 |
2001/11/12 | 631 | 635 | 622 | 622 | 85,000 |
2001/11/09 | 643 | 644 | 631 | 633 | 98,000 |
2001/11/08 | 665 | 665 | 634 | 650 | 104,000 |
2001/11/07 | 667 | 670 | 646 | 664 | 260,000 |
2001/11/06 | 663 | 669 | 655 | 667 | 172,000 |
2001/11/05 | 659 | 663 | 654 | 663 | 229,000 |
2001/11/02 | 661 | 663 | 645 | 650 | 216,000 |
2001/11/01 | 658 | 663 | 648 | 651 | 195,000 |
2001/10/31 | 649 | 660 | 642 | 660 | 165,000 |
2001/10/30 | 643 | 659 | 641 | 659 | 64,000 |
2001/10/29 | 653 | 660 | 649 | 653 | 84,000 |
2001/10/26 | 669 | 675 | 658 | 673 | 192,000 |
2001/10/25 | 650 | 668 | 648 | 668 | 380,000 |
2001/10/24 | 645 | 650 | 645 | 647 | 435,000 |
2001/10/23 | 645 | 648 | 640 | 647 | 295,000 |
2001/10/22 | 642 | 645 | 633 | 644 | 295,000 |
2001/10/19 | 630 | 637 | 629 | 637 | 33,000 |
2001/10/18 | 640 | 640 | 630 | 640 | 165,000 |
2001/10/17 | 643 | 645 | 634 | 645 | 127,000 |
2001/10/16 | 638 | 645 | 631 | 643 | 213,000 |
2001/10/15 | 629 | 639 | 624 | 639 | 66,000 |
2001/10/12 | 611 | 649 | 611 | 649 | 165,000 |
2001/10/11 | 621 | 640 | 614 | 640 | 180,000 |
2001/10/10 | 624 | 625 | 610 | 611 | 100,000 |
2001/10/09 | 620 | 624 | 606 | 620 | 117,000 |
2001/10/05 | 645 | 645 | 621 | 630 | 173,000 |
2001/10/04 | 640 | 648 | 636 | 648 | 377,000 |
2001/10/03 | 638 | 643 | 630 | 643 | 275,000 |
2001/10/02 | 602 | 644 | 594 | 644 | 284,000 |
2001/10/01 | 590 | 612 | 575 | 592 | 267,000 |
2001/09/28 | 580 | 610 | 565 | 610 | 227,000 |
2001/09/27 | 575 | 575 | 558 | 570 | 156,000 |
2001/09/26 | 578 | 581 | 561 | 569 | 66,000 |
2001/09/25 | 587 | 587 | 565 | 574 | 124,000 |
2001/09/21 | 552 | 559 | 550 | 559 | 190,000 |
2001/09/20 | 557 | 561 | 555 | 561 | 133,000 |
2001/09/19 | 563 | 566 | 560 | 563 | 116,000 |
2001/09/18 | 569 | 569 | 561 | 561 | 65,000 |
2001/09/17 | 569 | 569 | 551 | 558 | 158,000 |
2001/09/14 | 575 | 575 | 565 | 575 | 348,000 |
2001/09/13 | 565 | 575 | 560 | 575 | 179,000 |
2001/09/12 | 585 | 585 | 540 | 575 | 92,000 |
2001/09/11 | 596 | 596 | 586 | 590 | 320,000 |
2001/09/10 | 606 | 609 | 600 | 608 | 105,000 |
2001/09/07 | 606 | 612 | 605 | 607 | 37,000 |
2001/09/06 | 606 | 616 | 606 | 616 | 59,000 |
2001/09/05 | 612 | 616 | 601 | 616 | 131,000 |
2001/09/04 | 605 | 630 | 600 | 630 | 100,000 |
2001/09/03 | 631 | 631 | 603 | 606 | 116,000 |
2001/08/31 | 612 | 634 | 612 | 621 | 113,000 |
2001/08/30 | 610 | 626 | 610 | 626 | 67,000 |
2001/08/29 | 640 | 641 | 617 | 617 | 59,000 |
2001/08/28 | 644 | 644 | 618 | 638 | 105,000 |
2001/08/27 | 635 | 636 | 629 | 634 | 61,000 |
2001/08/24 | 633 | 638 | 630 | 632 | 33,000 |
2001/08/23 | 627 | 630 | 618 | 625 | 50,000 |
2001/08/22 | 640 | 640 | 630 | 633 | 99,000 |
2001/08/21 | 617 | 637 | 613 | 630 | 78,000 |
2001/08/20 | 605 | 616 | 605 | 607 | 55,000 |
2001/08/17 | 628 | 628 | 601 | 601 | 104,000 |
2001/08/16 | 638 | 638 | 621 | 629 | 64,000 |
2001/08/15 | 630 | 648 | 629 | 648 | 153,000 |
2001/08/14 | 622 | 630 | 612 | 625 | 35,000 |
2001/08/13 | 616 | 616 | 605 | 609 | 43,000 |
2001/08/10 | 617 | 620 | 607 | 617 | 41,000 |
2001/08/09 | 613 | 618 | 608 | 608 | 89,000 |
2001/08/08 | 619 | 627 | 619 | 620 | 72,000 |
2001/08/07 | 622 | 640 | 620 | 639 | 72,000 |
2001/08/06 | 629 | 639 | 629 | 639 | 20,000 |
2001/08/03 | 629 | 639 | 629 | 632 | 44,000 |
2001/08/02 | 641 | 643 | 630 | 639 | 180,000 |
2001/08/01 | 630 | 645 | 629 | 643 | 101,000 |
2001/07/31 | 615 | 626 | 613 | 613 | 157,000 |
2001/07/30 | 638 | 638 | 616 | 616 | 63,000 |
2001/07/27 | 625 | 630 | 625 | 625 | 87,000 |
2001/07/26 | 613 | 625 | 612 | 625 | 86,000 |
2001/07/25 | 617 | 622 | 610 | 612 | 197,000 |
2001/07/24 | 618 | 620 | 606 | 620 | 228,000 |
2001/07/23 | 620 | 620 | 603 | 614 | 129,000 |
2001/07/19 | 615 | 618 | 608 | 612 | 70,000 |
2001/07/18 | 607 | 607 | 602 | 607 | 79,000 |
2001/07/17 | 600 | 608 | 600 | 606 | 89,000 |
2001/07/16 | 610 | 610 | 601 | 603 | 27,000 |
2001/07/13 | 619 | 619 | 601 | 610 | 50,000 |
2001/07/12 | 607 | 620 | 603 | 620 | 118,000 |
2001/07/11 | 605 | 605 | 597 | 601 | 73,000 |
2001/07/10 | 605 | 606 | 600 | 605 | 116,000 |
2001/07/09 | 620 | 620 | 605 | 609 | 227,000 |
2001/07/06 | 612 | 619 | 606 | 610 | 121,000 |
2001/07/05 | 628 | 628 | 612 | 622 | 105,000 |
2001/07/04 | 621 | 630 | 612 | 619 | 140,000 |
2001/07/03 | 612 | 616 | 603 | 611 | 66,000 |
2001/07/02 | 612 | 618 | 603 | 606 | 197,000 |
2001/06/29 | 620 | 639 | 619 | 620 | 205,000 |
2001/06/28 | 613 | 640 | 604 | 605 | 267,000 |
2001/06/27 | 642 | 642 | 626 | 630 | 114,000 |
2001/06/26 | 640 | 650 | 634 | 650 | 272,000 |
2001/06/25 | 640 | 640 | 628 | 635 | 88,000 |
2001/06/22 | 650 | 650 | 607 | 644 | 315,000 |
2001/06/21 | 600 | 629 | 600 | 624 | 177,000 |
2001/06/20 | 595 | 600 | 592 | 600 | 54,000 |
2001/06/19 | 600 | 607 | 595 | 595 | 70,000 |
2001/06/18 | 597 | 601 | 596 | 601 | 74,000 |
2001/06/15 | 600 | 600 | 592 | 597 | 269,000 |
2001/06/14 | 607 | 607 | 602 | 602 | 93,000 |
2001/06/13 | 609 | 615 | 604 | 607 | 73,000 |
2001/06/12 | 615 | 615 | 600 | 600 | 120,000 |
2001/06/11 | 604 | 614 | 604 | 614 | 55,000 |
2001/06/08 | 615 | 615 | 600 | 600 | 829,000 |
2001/06/07 | 612 | 617 | 610 | 615 | 92,000 |
2001/06/06 | 613 | 618 | 610 | 612 | 92,000 |
2001/06/05 | 615 | 618 | 610 | 614 | 85,000 |
2001/06/04 | 618 | 620 | 610 | 619 | 61,000 |
2001/06/01 | 613 | 621 | 610 | 617 | 108,000 |
2001/05/31 | 620 | 620 | 609 | 612 | 147,000 |
2001/05/30 | 622 | 627 | 612 | 620 | 73,000 |
2001/05/29 | 618 | 630 | 611 | 623 | 317,000 |
2001/05/28 | 631 | 640 | 611 | 616 | 253,000 |
2001/05/25 | 655 | 655 | 632 | 638 | 262,000 |
2001/05/24 | 672 | 672 | 656 | 660 | 237,000 |
2001/05/23 | 672 | 677 | 661 | 675 | 191,000 |
2001/05/22 | 680 | 681 | 672 | 672 | 245,000 |
2001/05/21 | 680 | 681 | 667 | 672 | 588,000 |
2001/05/18 | 715 | 730 | 710 | 730 | 553,000 |
2001/05/17 | 694 | 710 | 694 | 709 | 247,000 |
2001/05/16 | 672 | 688 | 672 | 684 | 54,000 |
2001/05/15 | 665 | 690 | 665 | 683 | 141,000 |
2001/05/14 | 679 | 679 | 660 | 660 | 114,000 |
2001/05/11 | 673 | 691 | 673 | 680 | 31,000 |
2001/05/10 | 684 | 698 | 684 | 691 | 68,000 |
2001/05/09 | 690 | 694 | 680 | 684 | 221,000 |
2001/05/08 | 718 | 720 | 700 | 700 | 165,000 |
2001/05/07 | 706 | 725 | 700 | 708 | 154,000 |
2001/05/02 | 730 | 730 | 707 | 725 | 158,000 |
2001/05/01 | 700 | 730 | 690 | 730 | 386,000 |
2001/04/27 | 684 | 690 | 676 | 685 | 234,000 |
2001/04/26 | 680 | 683 | 661 | 665 | 201,000 |
2001/04/25 | 660 | 677 | 652 | 675 | 333,000 |
2001/04/24 | 658 | 660 | 653 | 660 | 164,000 |
2001/04/23 | 660 | 660 | 652 | 652 | 354,000 |
2001/04/20 | 645 | 654 | 645 | 653 | 173,000 |
2001/04/19 | 632 | 650 | 628 | 647 | 221,000 |
2001/04/18 | 640 | 650 | 638 | 650 | 308,000 |
2001/04/17 | 630 | 637 | 625 | 636 | 53,000 |
2001/04/16 | 627 | 630 | 620 | 626 | 16,000 |
2001/04/13 | 627 | 632 | 618 | 627 | 260,000 |
2001/04/12 | 611 | 630 | 610 | 624 | 62,000 |
2001/04/11 | 609 | 609 | 586 | 604 | 135,000 |
2001/04/10 | 638 | 638 | 604 | 604 | 196,000 |
2001/04/09 | 611 | 621 | 611 | 611 | 95,000 |
2001/04/06 | 628 | 634 | 615 | 616 | 93,000 |
2001/04/05 | 657 | 657 | 620 | 644 | 143,000 |
2001/04/04 | 650 | 658 | 645 | 650 | 265,000 |
2001/04/03 | 622 | 660 | 622 | 660 | 466,000 |
2001/04/02 | 595 | 625 | 568 | 612 | 308,000 |
2001/03/30 | 600 | 620 | 585 | 585 | 164,000 |
2001/03/29 | 640 | 641 | 600 | 605 | 85,000 |
2001/03/28 | 628 | 650 | 624 | 650 | 269,000 |
2001/03/27 | 635 | 640 | 620 | 630 | 212,000 |
2001/03/26 | 600 | 652 | 594 | 652 | 259,000 |
2001/03/23 | 600 | 606 | 590 | 606 | 143,000 |
2001/03/22 | 600 | 614 | 595 | 596 | 315,000 |
2001/03/21 | 568 | 600 | 568 | 600 | 300,000 |
2001/03/19 | 556 | 579 | 556 | 578 | 188,000 |
2001/03/16 | 568 | 573 | 555 | 555 | 161,000 |
2001/03/15 | 545 | 565 | 543 | 565 | 341,000 |
2001/03/14 | 550 | 558 | 546 | 553 | 181,000 |
2001/03/13 | 560 | 564 | 550 | 550 | 187,000 |
2001/03/12 | 560 | 569 | 550 | 553 | 156,000 |
2001/03/09 | 557 | 568 | 551 | 568 | 519,000 |
2001/03/08 | 562 | 567 | 552 | 567 | 154,000 |
2001/03/07 | 551 | 555 | 546 | 552 | 173,000 |
2001/03/06 | 543 | 560 | 543 | 555 | 251,000 |
2001/03/05 | 542 | 546 | 542 | 542 | 108,000 |
2001/03/02 | 557 | 557 | 540 | 540 | 219,000 |
2001/03/01 | 551 | 558 | 549 | 557 | 234,000 |
2001/02/28 | 569 | 570 | 550 | 550 | 175,000 |
2001/02/27 | 574 | 574 | 555 | 569 | 243,000 |
2001/02/26 | 559 | 575 | 559 | 570 | 200,000 |
2001/02/23 | 555 | 559 | 550 | 559 | 415,000 |
2001/02/22 | 569 | 569 | 550 | 558 | 352,000 |
2001/02/21 | 559 | 561 | 556 | 561 | 303,000 |
2001/02/20 | 561 | 565 | 560 | 565 | 392,000 |
2001/02/19 | 560 | 563 | 559 | 562 | 132,000 |
2001/02/16 | 582 | 583 | 555 | 555 | 167,000 |
2001/02/15 | 579 | 584 | 570 | 584 | 128,000 |
2001/02/14 | 569 | 578 | 566 | 578 | 133,000 |
2001/02/13 | 555 | 560 | 555 | 559 | 79,000 |
2001/02/09 | 550 | 561 | 550 | 555 | 89,000 |
2001/02/08 | 558 | 564 | 543 | 543 | 137,000 |
2001/02/07 | 561 | 570 | 559 | 567 | 235,000 |
2001/02/06 | 569 | 575 | 555 | 555 | 164,000 |
2001/02/05 | 567 | 573 | 567 | 568 | 71,000 |
2001/02/02 | 570 | 585 | 555 | 585 | 183,000 |
2001/02/01 | 559 | 570 | 557 | 570 | 107,000 |
2001/01/31 | 554 | 572 | 554 | 569 | 148,000 |
2001/01/30 | 565 | 575 | 560 | 574 | 130,000 |
2001/01/29 | 580 | 580 | 561 | 561 | 77,000 |
2001/01/26 | 571 | 585 | 571 | 585 | 197,000 |
2001/01/25 | 576 | 583 | 573 | 577 | 79,000 |
2001/01/24 | 585 | 589 | 580 | 580 | 40,000 |
2001/01/23 | 585 | 593 | 581 | 588 | 136,000 |
2001/01/22 | 593 | 594 | 581 | 593 | 124,000 |
2001/01/19 | 588 | 594 | 576 | 576 | 120,000 |
2001/01/18 | 581 | 595 | 580 | 595 | 157,000 |
2001/01/17 | 575 | 579 | 572 | 572 | 80,000 |
2001/01/16 | 577 | 581 | 571 | 580 | 147,000 |
2001/01/15 | 589 | 589 | 576 | 576 | 142,000 |
2001/01/12 | 581 | 591 | 575 | 584 | 193,000 |
2001/01/11 | 594 | 595 | 580 | 595 | 122,000 |
2001/01/10 | 590 | 597 | 585 | 585 | 58,000 |
2001/01/09 | 591 | 600 | 588 | 600 | 38,000 |
2001/01/05 | 596 | 603 | 596 | 603 | 78,000 |
2001/01/04 | 599 | 599 | 585 | 596 | 59,000 |