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 |