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
2002/12/30 489 498 489 493 42,000
2002/12/27 492 497 485 494 226,000
2002/12/26 477 485 477 482 140,000
2002/12/25 473 479 472 479 469,000
2002/12/24 485 485 471 472 1,067,000
2002/12/20 474 481 471 475 571,000
2002/12/19 471 476 462 476 538,000
2002/12/18 488 494 481 481 292,000
2002/12/17 496 499 487 498 356,000
2002/12/16 504 504 495 495 449,000
2002/12/13 505 510 502 503 893,000
2002/12/12 500 509 499 503 343,000
2002/12/11 510 512 508 508 460,000
2002/12/10 512 519 510 511 433,000
2002/12/09 520 520 510 512 652,000
2002/12/06 529 532 516 519 294,000
2002/12/05 536 536 529 532 282,000
2002/12/04 539 540 532 535 177,000
2002/12/03 539 540 530 538 201,000
2002/12/02 541 541 529 541 209,000
2002/11/29 540 546 539 541 326,000
2002/11/28 542 546 530 530 230,000
2002/11/27 528 546 528 539 389,000
2002/11/26 548 548 527 527 275,000
2002/11/25 549 552 544 547 435,000
2002/11/22 550 550 544 546 235,000
2002/11/21 542 545 526 545 313,000
2002/11/20 513 547 513 547 437,000
2002/11/19 529 534 512 523 286,000
2002/11/18 540 540 525 529 204,000
2002/11/15 550 553 528 540 359,000
2002/11/14 548 555 545 550 165,000
2002/11/13 546 550 544 549 244,000
2002/11/12 540 549 540 545 181,000
2002/11/11 544 550 540 540 167,000
2002/11/08 560 562 552 552 195,000
2002/11/07 559 565 556 564 184,000
2002/11/06 566 566 557 558 218,000
2002/11/05 565 568 562 566 308,000
2002/11/01 563 565 557 564 103,000
2002/10/31 558 564 555 562 218,000
2002/10/30 548 568 548 566 291,000
2002/10/29 555 567 554 558 180,000
2002/10/28 550 561 540 561 453,000
2002/10/25 540 560 540 560 189,000
2002/10/24 543 547 538 543 245,000
2002/10/23 526 559 521 544 220,000
2002/10/22 567 567 520 534 524,000
2002/10/21 567 568 562 564 232,000
2002/10/18 555 568 555 568 187,000
2002/10/17 552 570 551 555 295,000
2002/10/16 561 561 548 560 201,000
2002/10/15 551 560 548 560 184,000
2002/10/11 541 549 535 548 233,000
2002/10/10 520 540 519 540 198,000
2002/10/09 536 536 526 526 262,000
2002/10/08 532 543 532 540 178,000
2002/10/07 540 544 531 531 176,000
2002/10/04 545 551 545 550 244,000
2002/10/03 550 553 541 541 189,000
2002/10/02 556 556 543 543 138,000
2002/10/01 546 556 542 556 243,000
2002/09/30 556 565 546 546 234,000
2002/09/27 559 578 559 574 658,000
2002/09/26 542 557 542 557 384,000
2002/09/25 545 548 540 541 211,000
2002/09/24 548 550 526 550 509,000
2002/09/20 540 544 531 542 248,000
2002/09/19 520 545 520 539 451,000
2002/09/18 513 525 508 525 176,000
2002/09/17 520 525 516 524 209,000
2002/09/13 520 520 511 517 770,000
2002/09/12 508 519 505 506 202,000
2002/09/11 507 508 503 508 243,000
2002/09/10 495 510 495 508 313,000
2002/09/09 495 495 486 492 189,000
2002/09/06 476 487 468 483 210,000
2002/09/05 468 483 464 477 300,000
2002/09/04 465 483 449 462 663,000
2002/09/03 495 497 485 485 268,000
2002/09/02 500 500 495 497 264,000
2002/08/30 500 515 498 515 248,000
2002/08/29 510 510 495 496 477,000
2002/08/28 522 522 511 511 223,000
2002/08/27 521 532 520 522 160,000
2002/08/26 517 537 517 529 215,000
2002/08/23 522 525 517 517 295,000
2002/08/22 529 529 517 519 355,000
2002/08/21 520 531 519 528 184,000
2002/08/20 535 536 517 517 318,000
2002/08/19 541 541 530 535 297,000
2002/08/16 544 555 544 544 119,000
2002/08/15 564 564 546 554 143,000
2002/08/14 540 561 539 556 113,000
2002/08/13 540 544 540 540 215,000
2002/08/12 563 563 542 543 129,000
2002/08/09 568 568 560 564 314,000
2002/08/08 547 558 547 558 287,000
2002/08/07 538 548 536 544 148,000
2002/08/06 535 538 534 534 158,000
2002/08/05 536 541 536 541 127,000
2002/08/02 537 550 535 550 194,000
2002/08/01 539 541 537 537 169,000
2002/07/31 538 548 538 541 205,000
2002/07/30 543 545 539 541 264,000
2002/07/29 551 555 535 535 314,000
2002/07/26 559 565 555 555 329,000
2002/07/25 593 593 566 566 218,000
2002/07/24 572 600 555 600 889,000
2002/07/23 559 576 555 576 366,000
2002/07/22 546 558 542 550 245,000
2002/07/19 537 545 533 536 215,000
2002/07/18 544 552 536 536 126,000
2002/07/17 537 550 530 543 234,000
2002/07/16 559 559 537 537 502,000
2002/07/15 567 571 560 560 138,000
2002/07/12 579 581 565 565 60,000
2002/07/11 578 583 570 571 117,000
2002/07/10 589 593 582 582 138,000
2002/07/09 581 595 570 595 364,000
2002/07/08 595 595 565 565 132,000
2002/07/05 581 588 581 588 87,000
2002/07/04 587 594 583 589 69,000
2002/07/03 575 599 573 597 286,000
2002/07/02 569 575 568 575 83,000
2002/07/01 578 578 561 569 93,000
2002/06/28 560 568 558 558 241,000
2002/06/27 558 569 557 569 149,000
2002/06/26 564 568 557 557 142,000
2002/06/25 576 578 562 564 119,000
2002/06/24 569 576 565 576 236,000
2002/06/21 567 569 558 559 187,000
2002/06/20 560 564 557 561 248,000
2002/06/19 567 567 556 556 298,000
2002/06/18 568 571 563 571 218,000
2002/06/17 572 576 560 560 379,000
2002/06/14 595 595 580 582 1,121,000
2002/06/13 595 598 585 587 843,000
2002/06/12 595 597 583 596 244,000
2002/06/11 584 597 575 597 365,000
2002/06/10 578 580 575 576 180,000
2002/06/07 576 589 570 588 238,000
2002/06/06 582 582 568 568 356,000
2002/06/05 587 587 582 582 163,000
2002/06/04 585 588 576 579 331,000
2002/06/03 589 592 584 584 151,000
2002/05/31 585 589 582 582 166,000
2002/05/30 587 588 581 581 214,000
2002/05/29 593 599 586 589 202,000
2002/05/28 593 595 587 595 138,000
2002/05/27 593 595 586 586 107,000
2002/05/24 598 598 585 587 165,000
2002/05/23 596 599 593 595 244,000
2002/05/22 593 595 586 595 267,000
2002/05/21 586 590 585 590 86,000
2002/05/20 591 591 583 586 154,000
2002/05/17 597 597 581 581 117,000
2002/05/16 586 596 582 596 114,000
2002/05/15 583 589 580 580 205,000
2002/05/14 583 586 580 580 121,000
2002/05/13 588 588 581 582 128,000
2002/05/10 588 589 585 587 142,000
2002/05/09 589 594 586 586 124,000
2002/05/08 595 596 587 587 94,000
2002/05/07 594 599 586 595 141,000
2002/05/02 600 602 595 595 97,000
2002/05/01 588 609 587 604 215,000
2002/04/30 584 595 584 587 101,000
2002/04/26 591 593 583 583 220,000
2002/04/25 594 595 592 592 75,000
2002/04/24 597 605 590 590 117,000
2002/04/23 607 609 595 605 126,000
2002/04/22 615 615 605 615 128,000
2002/04/19 602 615 600 611 274,000
2002/04/18 597 605 597 600 177,000
2002/04/17 595 599 593 597 150,000
2002/04/16 590 597 584 597 130,000
2002/04/15 584 594 584 594 141,000
2002/04/12 582 591 581 591 239,000
2002/04/11 595 600 581 582 188,000
2002/04/10 594 605 590 605 195,000
2002/04/09 598 599 581 581 132,000
2002/04/08 595 600 591 600 54,000
2002/04/05 594 601 594 601 176,000
2002/04/04 586 595 585 595 166,000
2002/04/03 577 590 577 585 162,000
2002/04/02 590 590 578 580 133,000
2002/04/01 581 598 572 598 204,000
2002/03/29 584 590 576 576 147,000
2002/03/28 594 602 583 583 130,000
2002/03/27 582 609 582 604 182,000
2002/03/26 601 601 581 587 144,000
2002/03/25 577 605 576 605 214,000
2002/03/22 606 606 580 580 203,000
2002/03/20 600 605 591 605 386,000
2002/03/19 592 600 585 600 200,000
2002/03/18 595 599 585 585 160,000
2002/03/15 582 600 582 595 246,000
2002/03/14 580 589 578 589 207,000
2002/03/13 591 595 578 580 327,000
2002/03/12 600 607 595 595 111,000
2002/03/11 601 607 595 603 223,000
2002/03/08 600 615 597 598 1,117,000
2002/03/07 613 630 610 620 257,000
2002/03/06 618 629 613 619 151,000
2002/03/05 630 630 610 627 144,000
2002/03/04 624 633 616 632 415,000
2002/03/01 620 625 610 618 284,000
2002/02/28 620 620 608 620 276,000
2002/02/27 600 620 594 620 247,000
2002/02/26 586 599 584 599 91,000
2002/02/25 599 599 588 596 73,000
2002/02/22 594 605 594 599 194,000
2002/02/21 572 595 571 595 161,000
2002/02/20 571 579 569 570 138,000
2002/02/19 597 597 567 586 229,000
2002/02/18 589 601 587 591 86,000
2002/02/15 588 611 588 609 258,000
2002/02/14 595 620 595 598 216,000
2002/02/13 590 605 580 605 237,000
2002/02/12 570 591 565 591 204,000
2002/02/08 568 570 563 570 391,000
2002/02/07 560 571 560 569 175,000
2002/02/06 568 570 560 560 237,000
2002/02/05 580 580 568 578 93,000
2002/02/04 585 585 573 583 124,000
2002/02/01 589 596 568 575 297,000
2002/01/31 590 600 581 599 175,000
2002/01/30 575 600 573 600 139,000
2002/01/29 585 585 571 575 157,000
2002/01/28 593 593 576 585 215,000
2002/01/25 595 598 584 595 165,000
2002/01/24 580 598 566 598 423,000
2002/01/23 585 595 583 584 106,000
2002/01/22 613 613 587 597 237,000
2002/01/21 610 613 590 593 292,000
2002/01/18 592 630 581 630 194,000
2002/01/17 575 601 572 582 108,000
2002/01/16 570 580 565 565 212,000
2002/01/15 570 570 560 560 313,000
2002/01/11 580 583 570 580 494,000
2002/01/10 590 595 580 580 169,000
2002/01/09 600 600 585 588 294,000
2002/01/08 628 630 603 605 172,000
2002/01/07 628 633 624 628 51,000
2002/01/04 638 638 633 638 55,000

このページの先頭へ