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
2004/12/30 720 725 720 720 230,000
2004/12/29 718 720 712 719 220,000
2004/12/28 707 716 706 715 177,000
2004/12/27 710 718 710 717 158,000
2004/12/24 715 720 715 720 442,000
2004/12/22 714 715 710 714 298,000
2004/12/21 701 710 701 710 327,000
2004/12/20 696 702 688 700 236,000
2004/12/17 698 708 693 704 539,000
2004/12/16 699 700 695 697 242,000
2004/12/15 694 700 693 699 325,000
2004/12/14 688 700 688 700 445,000
2004/12/13 681 697 681 695 361,000
2004/12/10 688 693 684 684 750,000
2004/12/09 682 688 671 678 313,000
2004/12/08 681 690 681 686 177,000
2004/12/07 688 693 681 681 237,000
2004/12/06 687 692 684 684 251,000
2004/12/03 691 693 684 684 183,000
2004/12/02 680 691 678 690 441,000
2004/12/01 678 679 666 670 231,000
2004/11/30 681 687 673 679 230,000
2004/11/29 675 685 675 680 183,000
2004/11/26 683 687 679 679 203,000
2004/11/25 683 686 677 678 150,000
2004/11/24 673 689 672 677 408,000
2004/11/22 688 688 670 672 364,000
2004/11/19 686 691 684 688 196,000
2004/11/18 689 693 684 684 217,000
2004/11/17 691 696 679 679 377,000
2004/11/16 695 702 689 696 345,000
2004/11/15 685 695 680 695 305,000
2004/11/12 666 683 666 682 225,000
2004/11/11 673 685 672 672 170,000
2004/11/10 679 688 671 683 182,000
2004/11/09 684 684 673 678 105,000
2004/11/08 691 695 679 679 192,000
2004/11/05 686 697 685 690 261,000
2004/11/04 680 684 672 676 373,000
2004/11/02 672 677 669 677 150,000
2004/11/01 659 666 657 662 123,000
2004/10/29 657 664 654 660 250,000
2004/10/28 661 666 657 660 226,000
2004/10/27 670 670 655 660 372,000
2004/10/26 665 676 664 668 211,000
2004/10/25 679 679 661 663 423,000
2004/10/22 686 686 676 683 308,000
2004/10/21 690 690 680 687 261,000
2004/10/20 699 700 685 687 350,000
2004/10/19 680 700 680 689 291,000
2004/10/18 683 688 672 679 167,000
2004/10/15 683 685 675 677 414,000
2004/10/14 689 689 680 680 363,000
2004/10/13 686 695 686 689 282,000
2004/10/12 696 704 688 690 346,000
2004/10/08 710 710 695 695 416,000
2004/10/07 711 714 704 711 283,000
2004/10/06 702 712 702 712 220,000
2004/10/05 709 714 702 712 330,000
2004/10/04 699 710 687 709 340,000
2004/10/01 685 699 685 699 278,000
2004/09/30 680 690 680 682 212,000
2004/09/29 693 693 683 683 128,000
2004/09/28 687 692 680 692 168,000
2004/09/27 685 690 680 688 234,000
2004/09/24 694 694 680 686 271,000
2004/09/22 691 697 688 693 314,000
2004/09/21 701 703 691 691 283,000
2004/09/17 698 702 696 697 174,000
2004/09/16 701 704 695 696 201,000
2004/09/15 712 715 702 702 313,000
2004/09/14 715 718 710 713 182,000
2004/09/13 708 714 705 711 190,000
2004/09/10 706 717 701 708 993,000
2004/09/09 720 724 712 712 180,000
2004/09/08 727 730 717 728 370,000
2004/09/07 724 726 712 717 153,000
2004/09/06 717 733 711 729 397,000
2004/09/03 723 725 711 717 168,000
2004/09/02 724 725 719 722 230,000
2004/09/01 721 725 720 723 263,000
2004/08/31 717 719 714 715 158,000
2004/08/30 719 722 712 721 196,000
2004/08/27 713 722 712 722 326,000
2004/08/26 719 719 711 717 239,000
2004/08/25 711 718 709 718 407,000
2004/08/24 707 709 703 708 170,000
2004/08/23 710 710 707 707 172,000
2004/08/20 709 709 703 708 211,000
2004/08/19 703 710 696 710 170,000
2004/08/18 691 700 681 698 307,000
2004/08/17 704 705 692 697 247,000
2004/08/16 706 707 690 695 268,000
2004/08/13 711 713 705 710 510,000
2004/08/12 713 717 710 711 416,000
2004/08/11 707 712 706 712 346,000
2004/08/10 693 698 686 697 185,000
2004/08/09 684 695 684 692 323,000
2004/08/06 698 698 682 684 538,000
2004/08/05 702 711 695 699 361,000
2004/08/04 715 717 702 710 369,000
2004/08/03 709 714 703 714 448,000
2004/08/02 708 715 705 710 360,000
2004/07/30 705 713 694 705 456,000
2004/07/29 695 702 694 700 611,000
2004/07/28 690 694 689 691 374,000
2004/07/27 682 691 679 679 593,000
2004/07/26 679 686 670 672 316,000
2004/07/23 672 684 672 678 244,000
2004/07/22 667 679 667 672 349,000
2004/07/21 689 690 677 685 302,000
2004/07/20 678 681 670 671 302,000
2004/07/16 684 684 672 673 244,000
2004/07/15 672 684 671 674 275,000
2004/07/14 682 697 671 671 397,000
2004/07/13 698 698 678 678 227,000
2004/07/12 698 705 684 687 285,000
2004/07/09 670 690 670 681 425,000
2004/07/08 660 678 657 670 468,000
2004/07/07 670 676 658 661 565,000
2004/07/06 674 690 674 678 234,000
2004/07/05 696 698 676 684 386,000
2004/07/02 720 720 700 703 209,000
2004/07/01 725 725 715 716 256,000
2004/06/30 720 724 710 724 390,000
2004/06/29 715 719 704 719 393,000
2004/06/28 700 715 700 715 336,000
2004/06/25 697 700 685 696 437,000
2004/06/24 696 698 690 695 228,000
2004/06/23 695 698 687 687 415,000
2004/06/22 689 695 681 695 583,000
2004/06/21 669 692 669 684 429,000
2004/06/18 680 681 650 672 357,000
2004/06/17 682 692 669 685 252,000
2004/06/16 688 697 686 692 368,000
2004/06/15 687 687 668 681 308,000
2004/06/14 673 691 672 679 262,000
2004/06/11 677 694 677 680 970,000
2004/06/10 675 698 675 687 216,000
2004/06/09 691 695 683 685 189,000
2004/06/08 695 695 681 690 313,000
2004/06/07 670 689 670 684 335,000
2004/06/04 656 675 656 667 284,000
2004/06/03 670 675 636 646 513,000
2004/06/02 667 667 652 661 142,000
2004/06/01 665 669 653 664 204,000
2004/05/31 663 670 650 663 362,000
2004/05/28 635 662 635 662 461,000
2004/05/27 642 644 634 634 185,000
2004/05/26 648 648 637 638 294,000
2004/05/25 637 637 629 636 202,000
2004/05/24 637 641 635 635 478,000
2004/05/21 630 638 629 636 240,000
2004/05/20 621 637 613 629 335,000
2004/05/19 634 634 620 631 299,000
2004/05/18 601 622 601 609 274,000
2004/05/17 591 612 590 590 464,000
2004/05/14 601 618 592 601 431,000
2004/05/13 622 622 600 600 273,000
2004/05/12 625 625 610 624 364,000
2004/05/11 607 622 600 612 394,000
2004/05/10 640 660 606 606 564,000
2004/05/07 666 669 650 650 392,000
2004/05/06 700 700 665 666 498,000
2004/04/30 699 699 673 690 419,000
2004/04/28 712 725 695 696 437,000
2004/04/27 693 693 680 692 216,000
2004/04/26 700 703 693 693 309,000
2004/04/23 720 725 696 696 393,000
2004/04/22 722 722 707 707 388,000
2004/04/21 707 717 692 709 335,000
2004/04/20 701 727 685 727 405,000
2004/04/19 710 710 681 706 392,000
2004/04/16 714 725 696 720 319,000
2004/04/15 729 744 708 724 556,000
2004/04/14 730 735 717 728 328,000
2004/04/13 712 737 712 730 650,000
2004/04/12 691 714 690 706 405,000
2004/04/09 683 697 683 693 210,000
2004/04/08 692 697 688 690 246,000
2004/04/07 696 698 687 693 338,000
2004/04/06 676 697 676 697 454,000
2004/04/05 680 686 672 675 326,000
2004/04/02 684 694 679 682 407,000
2004/04/01 696 699 683 683 229,000
2004/03/31 674 689 674 689 347,000
2004/03/30 696 696 680 682 362,000
2004/03/29 698 700 693 700 273,000
2004/03/26 695 699 693 696 267,000
2004/03/25 699 699 685 690 438,000
2004/03/24 664 694 663 687 798,000
2004/03/23 670 672 659 668 318,000
2004/03/22 671 674 660 663 248,000
2004/03/19 671 690 670 670 398,000
2004/03/18 645 700 645 681 1,152,000
2004/03/17 623 644 619 644 351,000
2004/03/16 614 620 610 613 208,000
2004/03/15 620 623 614 617 190,000
2004/03/12 592 620 592 609 797,000
2004/03/11 617 620 608 612 432,000
2004/03/10 624 629 622 622 356,000
2004/03/09 634 635 620 622 376,000
2004/03/08 635 645 630 637 391,000
2004/03/05 621 636 616 634 409,000
2004/03/04 603 621 603 614 441,000
2004/03/03 618 619 607 612 402,000
2004/03/02 616 619 606 619 483,000
2004/03/01 595 617 590 617 850,000
2004/02/27 569 604 567 594 704,000
2004/02/26 569 575 568 574 291,000
2004/02/25 566 569 565 569 171,000
2004/02/24 570 570 561 564 285,000
2004/02/23 568 572 568 571 322,000
2004/02/20 565 571 565 567 174,000
2004/02/19 567 571 567 567 190,000
2004/02/18 573 573 569 570 163,000
2004/02/17 567 574 566 572 237,000
2004/02/16 570 572 566 566 136,000
2004/02/13 567 574 567 569 253,000
2004/02/12 567 572 567 567 261,000
2004/02/10 563 570 563 567 130,000
2004/02/09 567 576 562 562 329,000
2004/02/06 563 569 563 569 181,000
2004/02/05 562 569 562 568 120,000
2004/02/04 569 573 561 561 357,000
2004/02/03 566 569 555 566 260,000
2004/02/02 564 570 563 566 168,000
2004/01/30 556 563 552 563 317,000
2004/01/29 561 562 550 556 288,000
2004/01/28 562 568 562 563 252,000
2004/01/27 570 572 561 561 296,000
2004/01/26 572 575 566 572 363,000
2004/01/23 569 576 569 571 193,000
2004/01/22 569 574 564 570 408,000
2004/01/21 566 573 560 561 357,000
2004/01/20 570 578 570 571 232,000
2004/01/19 575 580 570 572 143,000
2004/01/16 566 578 565 575 278,000
2004/01/15 570 576 566 566 205,000
2004/01/14 572 581 569 573 201,000
2004/01/13 575 579 567 571 257,000
2004/01/09 571 578 571 574 405,000
2004/01/08 570 581 570 574 241,000
2004/01/07 577 577 570 574 277,000
2004/01/06 580 583 572 572 489,000
2004/01/05 574 579 573 579 118,000

このページの先頭へ