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 |
|---|---|---|---|---|---|
| 2003/12/30 | 560 | 569 | 559 | 569 | 147,000 |
| 2003/12/29 | 542 | 552 | 542 | 551 | 179,000 |
| 2003/12/26 | 550 | 555 | 541 | 545 | 277,000 |
| 2003/12/25 | 557 | 557 | 551 | 555 | 250,000 |
| 2003/12/24 | 561 | 566 | 554 | 562 | 237,000 |
| 2003/12/22 | 575 | 575 | 556 | 561 | 411,000 |
| 2003/12/19 | 567 | 568 | 557 | 560 | 391,000 |
| 2003/12/18 | 547 | 568 | 547 | 568 | 355,000 |
| 2003/12/17 | 564 | 567 | 551 | 555 | 347,000 |
| 2003/12/16 | 564 | 574 | 560 | 574 | 323,000 |
| 2003/12/15 | 565 | 588 | 559 | 564 | 883,000 |
| 2003/12/12 | 555 | 568 | 555 | 559 | 1,059,000 |
| 2003/12/11 | 550 | 550 | 543 | 550 | 435,000 |
| 2003/12/10 | 542 | 549 | 540 | 547 | 448,000 |
| 2003/12/09 | 537 | 541 | 534 | 541 | 343,000 |
| 2003/12/08 | 529 | 539 | 525 | 536 | 470,000 |
| 2003/12/05 | 516 | 534 | 516 | 529 | 451,000 |
| 2003/12/04 | 511 | 529 | 511 | 523 | 624,000 |
| 2003/12/03 | 515 | 525 | 503 | 520 | 581,000 |
| 2003/12/02 | 526 | 533 | 521 | 521 | 649,000 |
| 2003/12/01 | 516 | 529 | 508 | 525 | 463,000 |
| 2003/11/28 | 536 | 536 | 524 | 524 | 324,000 |
| 2003/11/27 | 536 | 538 | 533 | 535 | 194,000 |
| 2003/11/26 | 537 | 537 | 533 | 535 | 191,000 |
| 2003/11/25 | 547 | 549 | 534 | 537 | 411,000 |
| 2003/11/21 | 516 | 533 | 516 | 528 | 325,000 |
| 2003/11/20 | 503 | 518 | 502 | 515 | 303,000 |
| 2003/11/19 | 504 | 516 | 504 | 509 | 222,000 |
| 2003/11/18 | 511 | 515 | 502 | 505 | 188,000 |
| 2003/11/17 | 525 | 525 | 515 | 518 | 225,000 |
| 2003/11/14 | 535 | 537 | 531 | 532 | 151,000 |
| 2003/11/13 | 530 | 536 | 526 | 533 | 231,000 |
| 2003/11/12 | 531 | 532 | 522 | 522 | 160,000 |
| 2003/11/11 | 530 | 536 | 520 | 526 | 257,000 |
| 2003/11/10 | 531 | 537 | 530 | 536 | 126,000 |
| 2003/11/07 | 528 | 534 | 521 | 531 | 203,000 |
| 2003/11/06 | 535 | 539 | 521 | 521 | 206,000 |
| 2003/11/05 | 535 | 544 | 535 | 543 | 131,000 |
| 2003/11/04 | 520 | 545 | 520 | 545 | 256,000 |
| 2003/10/31 | 521 | 534 | 517 | 517 | 109,000 |
| 2003/10/30 | 525 | 533 | 523 | 527 | 109,000 |
| 2003/10/29 | 525 | 542 | 525 | 531 | 232,000 |
| 2003/10/28 | 515 | 534 | 515 | 523 | 122,000 |
| 2003/10/27 | 519 | 524 | 514 | 515 | 252,000 |
| 2003/10/24 | 499 | 520 | 499 | 515 | 398,000 |
| 2003/10/23 | 528 | 528 | 486 | 489 | 607,000 |
| 2003/10/22 | 545 | 545 | 532 | 532 | 310,000 |
| 2003/10/21 | 545 | 545 | 530 | 530 | 230,000 |
| 2003/10/20 | 550 | 550 | 543 | 543 | 173,000 |
| 2003/10/17 | 543 | 550 | 540 | 547 | 243,000 |
| 2003/10/16 | 542 | 542 | 534 | 537 | 142,000 |
| 2003/10/15 | 550 | 550 | 530 | 530 | 165,000 |
| 2003/10/14 | 550 | 550 | 544 | 544 | 290,000 |
| 2003/10/10 | 532 | 550 | 532 | 548 | 398,000 |
| 2003/10/09 | 536 | 545 | 536 | 542 | 180,000 |
| 2003/10/08 | 531 | 549 | 531 | 546 | 410,000 |
| 2003/10/07 | 542 | 542 | 532 | 537 | 166,000 |
| 2003/10/06 | 535 | 545 | 530 | 535 | 298,000 |
| 2003/10/03 | 540 | 541 | 523 | 529 | 102,000 |
| 2003/10/02 | 538 | 543 | 529 | 540 | 436,000 |
| 2003/10/01 | 503 | 526 | 503 | 514 | 465,000 |
| 2003/09/30 | 500 | 510 | 500 | 501 | 197,000 |
| 2003/09/29 | 503 | 508 | 497 | 497 | 182,000 |
| 2003/09/26 | 500 | 512 | 500 | 500 | 222,000 |
| 2003/09/25 | 501 | 520 | 500 | 505 | 210,000 |
| 2003/09/24 | 529 | 530 | 513 | 513 | 234,000 |
| 2003/09/22 | 541 | 545 | 516 | 532 | 360,000 |
| 2003/09/19 | 516 | 535 | 516 | 535 | 452,000 |
| 2003/09/18 | 525 | 532 | 516 | 518 | 221,000 |
| 2003/09/17 | 534 | 535 | 520 | 524 | 509,000 |
| 2003/09/16 | 498 | 535 | 496 | 534 | 924,000 |
| 2003/09/12 | 481 | 483 | 472 | 478 | 937,000 |
| 2003/09/11 | 475 | 476 | 466 | 466 | 319,000 |
| 2003/09/10 | 474 | 484 | 474 | 476 | 308,000 |
| 2003/09/09 | 485 | 486 | 481 | 484 | 218,000 |
| 2003/09/08 | 482 | 490 | 479 | 483 | 231,000 |
| 2003/09/05 | 490 | 490 | 468 | 472 | 393,000 |
| 2003/09/04 | 470 | 487 | 468 | 480 | 590,000 |
| 2003/09/03 | 465 | 470 | 463 | 465 | 257,000 |
| 2003/09/02 | 455 | 470 | 452 | 465 | 421,000 |
| 2003/09/01 | 448 | 454 | 448 | 451 | 217,000 |
| 2003/08/29 | 450 | 451 | 445 | 447 | 241,000 |
| 2003/08/28 | 449 | 452 | 448 | 450 | 165,000 |
| 2003/08/27 | 449 | 452 | 448 | 448 | 317,000 |
| 2003/08/26 | 453 | 453 | 448 | 448 | 179,000 |
| 2003/08/25 | 451 | 453 | 450 | 450 | 192,000 |
| 2003/08/22 | 456 | 456 | 451 | 451 | 196,000 |
| 2003/08/21 | 452 | 457 | 449 | 454 | 177,000 |
| 2003/08/20 | 450 | 460 | 450 | 452 | 269,000 |
| 2003/08/19 | 447 | 452 | 447 | 450 | 297,000 |
| 2003/08/18 | 446 | 452 | 446 | 446 | 162,000 |
| 2003/08/15 | 458 | 460 | 445 | 445 | 130,000 |
| 2003/08/14 | 457 | 457 | 451 | 453 | 198,000 |
| 2003/08/13 | 459 | 459 | 450 | 454 | 165,000 |
| 2003/08/12 | 460 | 461 | 459 | 459 | 215,000 |
| 2003/08/11 | 450 | 456 | 449 | 452 | 99,000 |
| 2003/08/08 | 456 | 456 | 441 | 445 | 338,000 |
| 2003/08/07 | 455 | 460 | 454 | 459 | 219,000 |
| 2003/08/06 | 459 | 463 | 458 | 458 | 373,000 |
| 2003/08/05 | 463 | 468 | 459 | 459 | 385,000 |
| 2003/08/04 | 470 | 470 | 462 | 462 | 352,000 |
| 2003/08/01 | 464 | 475 | 462 | 465 | 549,000 |
| 2003/07/31 | 462 | 463 | 458 | 460 | 231,000 |
| 2003/07/30 | 460 | 467 | 459 | 461 | 438,000 |
| 2003/07/29 | 464 | 464 | 458 | 459 | 343,000 |
| 2003/07/28 | 461 | 462 | 457 | 459 | 176,000 |
| 2003/07/25 | 454 | 461 | 448 | 456 | 461,000 |
| 2003/07/24 | 459 | 460 | 454 | 454 | 296,000 |
| 2003/07/23 | 458 | 460 | 454 | 458 | 176,000 |
| 2003/07/22 | 460 | 460 | 453 | 455 | 350,000 |
| 2003/07/18 | 445 | 455 | 443 | 450 | 674,000 |
| 2003/07/17 | 442 | 448 | 441 | 442 | 344,000 |
| 2003/07/16 | 438 | 448 | 437 | 441 | 350,000 |
| 2003/07/15 | 449 | 455 | 443 | 443 | 340,000 |
| 2003/07/14 | 458 | 458 | 448 | 448 | 142,000 |
| 2003/07/11 | 457 | 459 | 448 | 448 | 251,000 |
| 2003/07/10 | 458 | 467 | 455 | 461 | 492,000 |
| 2003/07/09 | 458 | 459 | 453 | 454 | 488,000 |
| 2003/07/08 | 464 | 464 | 452 | 453 | 309,000 |
| 2003/07/07 | 465 | 468 | 458 | 458 | 378,000 |
| 2003/07/04 | 457 | 470 | 457 | 465 | 437,000 |
| 2003/07/03 | 460 | 460 | 455 | 460 | 660,000 |
| 2003/07/02 | 449 | 455 | 446 | 451 | 719,000 |
| 2003/07/01 | 449 | 454 | 448 | 448 | 381,000 |
| 2003/06/30 | 458 | 459 | 450 | 453 | 544,000 |
| 2003/06/27 | 436 | 449 | 436 | 443 | 598,000 |
| 2003/06/26 | 434 | 434 | 427 | 431 | 518,000 |
| 2003/06/25 | 422 | 428 | 420 | 424 | 371,000 |
| 2003/06/24 | 423 | 425 | 416 | 418 | 444,000 |
| 2003/06/23 | 426 | 434 | 424 | 425 | 484,000 |
| 2003/06/20 | 415 | 420 | 415 | 416 | 404,000 |
| 2003/06/19 | 414 | 416 | 413 | 414 | 349,000 |
| 2003/06/18 | 410 | 413 | 409 | 413 | 280,000 |
| 2003/06/17 | 409 | 411 | 406 | 408 | 316,000 |
| 2003/06/16 | 406 | 409 | 403 | 409 | 174,000 |
| 2003/06/13 | 400 | 408 | 400 | 404 | 957,000 |
| 2003/06/12 | 413 | 414 | 405 | 405 | 192,000 |
| 2003/06/11 | 409 | 413 | 408 | 409 | 275,000 |
| 2003/06/10 | 405 | 410 | 403 | 407 | 243,000 |
| 2003/06/09 | 402 | 405 | 401 | 405 | 207,000 |
| 2003/06/06 | 400 | 405 | 399 | 403 | 234,000 |
| 2003/06/05 | 400 | 402 | 399 | 400 | 176,000 |
| 2003/06/04 | 400 | 402 | 399 | 399 | 205,000 |
| 2003/06/03 | 400 | 402 | 398 | 399 | 321,000 |
| 2003/06/02 | 403 | 404 | 399 | 399 | 292,000 |
| 2003/05/30 | 404 | 405 | 402 | 402 | 130,000 |
| 2003/05/29 | 405 | 406 | 403 | 403 | 338,000 |
| 2003/05/28 | 406 | 407 | 403 | 404 | 217,000 |
| 2003/05/27 | 411 | 411 | 403 | 403 | 214,000 |
| 2003/05/26 | 417 | 417 | 414 | 414 | 223,000 |
| 2003/05/23 | 415 | 415 | 410 | 414 | 280,000 |
| 2003/05/22 | 415 | 415 | 410 | 410 | 328,000 |
| 2003/05/21 | 419 | 419 | 408 | 411 | 362,000 |
| 2003/05/20 | 405 | 414 | 405 | 414 | 325,000 |
| 2003/05/19 | 419 | 419 | 403 | 408 | 455,000 |
| 2003/05/16 | 417 | 420 | 416 | 420 | 592,000 |
| 2003/05/15 | 419 | 419 | 412 | 415 | 762,000 |
| 2003/05/14 | 411 | 420 | 411 | 419 | 714,000 |
| 2003/05/13 | 409 | 413 | 408 | 409 | 810,000 |
| 2003/05/12 | 408 | 411 | 406 | 409 | 726,000 |
| 2003/05/09 | 406 | 410 | 405 | 408 | 938,000 |
| 2003/05/08 | 401 | 415 | 401 | 401 | 1,929,000 |
| 2003/05/07 | 402 | 403 | 400 | 401 | 392,000 |
| 2003/05/06 | 401 | 407 | 400 | 401 | 700,000 |
| 2003/05/02 | 402 | 403 | 397 | 399 | 428,000 |
| 2003/05/01 | 395 | 404 | 392 | 401 | 676,000 |
| 2003/04/30 | 396 | 399 | 390 | 395 | 676,000 |
| 2003/04/28 | 400 | 400 | 396 | 396 | 274,000 |
| 2003/04/25 | 401 | 404 | 398 | 398 | 534,000 |
| 2003/04/24 | 406 | 407 | 402 | 402 | 819,000 |
| 2003/04/23 | 405 | 407 | 404 | 405 | 607,000 |
| 2003/04/22 | 406 | 407 | 402 | 405 | 809,000 |
| 2003/04/21 | 401 | 407 | 401 | 403 | 1,072,000 |
| 2003/04/18 | 402 | 404 | 400 | 400 | 383,000 |
| 2003/04/17 | 400 | 403 | 400 | 402 | 225,000 |
| 2003/04/16 | 405 | 405 | 398 | 399 | 461,000 |
| 2003/04/15 | 403 | 406 | 400 | 401 | 393,000 |
| 2003/04/14 | 406 | 407 | 400 | 403 | 452,000 |
| 2003/04/11 | 405 | 407 | 404 | 407 | 439,000 |
| 2003/04/10 | 402 | 407 | 402 | 405 | 220,000 |
| 2003/04/09 | 405 | 407 | 403 | 407 | 363,000 |
| 2003/04/08 | 404 | 404 | 400 | 403 | 347,000 |
| 2003/04/07 | 403 | 404 | 400 | 404 | 174,000 |
| 2003/04/04 | 402 | 402 | 400 | 401 | 374,000 |
| 2003/04/03 | 403 | 404 | 401 | 401 | 767,000 |
| 2003/04/02 | 401 | 405 | 400 | 405 | 252,000 |
| 2003/04/01 | 396 | 405 | 396 | 400 | 216,000 |
| 2003/03/31 | 407 | 408 | 398 | 398 | 600,000 |
| 2003/03/28 | 411 | 415 | 407 | 407 | 662,000 |
| 2003/03/27 | 416 | 417 | 413 | 417 | 425,000 |
| 2003/03/26 | 424 | 426 | 414 | 416 | 370,000 |
| 2003/03/25 | 425 | 428 | 418 | 421 | 281,000 |
| 2003/03/24 | 430 | 431 | 418 | 422 | 444,000 |
| 2003/03/20 | 419 | 425 | 411 | 415 | 393,000 |
| 2003/03/19 | 410 | 415 | 405 | 411 | 141,000 |
| 2003/03/18 | 407 | 419 | 407 | 408 | 420,000 |
| 2003/03/17 | 420 | 421 | 400 | 404 | 804,000 |
| 2003/03/14 | 460 | 461 | 434 | 434 | 1,156,000 |
| 2003/03/13 | 450 | 450 | 442 | 445 | 124,000 |
| 2003/03/12 | 440 | 450 | 440 | 449 | 259,000 |
| 2003/03/11 | 442 | 451 | 442 | 445 | 478,000 |
| 2003/03/10 | 433 | 441 | 432 | 441 | 365,000 |
| 2003/03/07 | 449 | 452 | 442 | 443 | 378,000 |
| 2003/03/06 | 445 | 453 | 445 | 452 | 420,000 |
| 2003/03/05 | 445 | 447 | 442 | 442 | 187,000 |
| 2003/03/04 | 440 | 446 | 440 | 445 | 138,000 |
| 2003/03/03 | 438 | 439 | 431 | 439 | 253,000 |
| 2003/02/28 | 440 | 442 | 439 | 439 | 234,000 |
| 2003/02/27 | 442 | 444 | 437 | 443 | 118,000 |
| 2003/02/26 | 436 | 438 | 435 | 437 | 285,000 |
| 2003/02/25 | 447 | 448 | 436 | 436 | 324,000 |
| 2003/02/24 | 452 | 454 | 447 | 447 | 186,000 |
| 2003/02/21 | 455 | 459 | 446 | 447 | 380,000 |
| 2003/02/20 | 457 | 457 | 451 | 453 | 211,000 |
| 2003/02/19 | 463 | 463 | 455 | 456 | 263,000 |
| 2003/02/18 | 467 | 473 | 450 | 461 | 274,000 |
| 2003/02/17 | 463 | 470 | 462 | 467 | 209,000 |
| 2003/02/14 | 469 | 469 | 457 | 460 | 376,000 |
| 2003/02/13 | 455 | 469 | 455 | 469 | 169,000 |
| 2003/02/12 | 450 | 468 | 449 | 460 | 310,000 |
| 2003/02/10 | 442 | 450 | 441 | 450 | 93,000 |
| 2003/02/07 | 453 | 453 | 440 | 442 | 285,000 |
| 2003/02/06 | 465 | 467 | 453 | 453 | 166,000 |
| 2003/02/05 | 466 | 471 | 460 | 460 | 157,000 |
| 2003/02/04 | 463 | 478 | 463 | 470 | 272,000 |
| 2003/02/03 | 445 | 463 | 437 | 462 | 195,000 |
| 2003/01/31 | 453 | 453 | 447 | 447 | 259,000 |
| 2003/01/30 | 456 | 458 | 452 | 453 | 242,000 |
| 2003/01/29 | 470 | 470 | 456 | 458 | 386,000 |
| 2003/01/28 | 470 | 475 | 470 | 471 | 179,000 |
| 2003/01/27 | 480 | 480 | 474 | 475 | 338,000 |
| 2003/01/24 | 482 | 485 | 475 | 475 | 239,000 |
| 2003/01/23 | 476 | 484 | 475 | 481 | 280,000 |
| 2003/01/22 | 489 | 490 | 472 | 474 | 317,000 |
| 2003/01/21 | 475 | 487 | 473 | 487 | 306,000 |
| 2003/01/20 | 475 | 478 | 470 | 470 | 182,000 |
| 2003/01/17 | 479 | 489 | 478 | 481 | 345,000 |
| 2003/01/16 | 477 | 485 | 473 | 475 | 523,000 |
| 2003/01/15 | 494 | 495 | 488 | 492 | 218,000 |
| 2003/01/14 | 479 | 493 | 479 | 489 | 268,000 |
| 2003/01/10 | 473 | 485 | 471 | 480 | 470,000 |
| 2003/01/09 | 477 | 478 | 473 | 478 | 287,000 |
| 2003/01/08 | 495 | 497 | 482 | 482 | 69,000 |
| 2003/01/07 | 517 | 517 | 493 | 495 | 157,000 |
| 2003/01/06 | 503 | 510 | 499 | 510 | 118,000 |