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 |
|---|---|---|---|---|---|
| 2005/12/30 | 908 | 914 | 891 | 891 | 465,000 |
| 2005/12/29 | 923 | 923 | 904 | 904 | 385,000 |
| 2005/12/28 | 906 | 918 | 895 | 913 | 538,000 |
| 2005/12/27 | 921 | 923 | 911 | 911 | 368,000 |
| 2005/12/26 | 933 | 940 | 921 | 921 | 274,000 |
| 2005/12/22 | 955 | 958 | 922 | 932 | 619,000 |
| 2005/12/21 | 947 | 954 | 940 | 946 | 787,000 |
| 2005/12/20 | 927 | 947 | 925 | 941 | 688,000 |
| 2005/12/19 | 927 | 927 | 911 | 920 | 651,000 |
| 2005/12/16 | 910 | 931 | 906 | 922 | 718,000 |
| 2005/12/15 | 920 | 930 | 905 | 910 | 952,000 |
| 2005/12/14 | 937 | 939 | 926 | 926 | 870,000 |
| 2005/12/13 | 951 | 952 | 930 | 940 | 847,000 |
| 2005/12/12 | 949 | 961 | 945 | 950 | 1,261,000 |
| 2005/12/09 | 931 | 938 | 914 | 929 | 1,914,000 |
| 2005/12/08 | 949 | 949 | 911 | 924 | 1,143,000 |
| 2005/12/07 | 941 | 953 | 938 | 944 | 766,000 |
| 2005/12/06 | 934 | 964 | 934 | 939 | 1,074,000 |
| 2005/12/05 | 938 | 938 | 930 | 932 | 666,000 |
| 2005/12/02 | 914 | 933 | 912 | 928 | 1,140,000 |
| 2005/12/01 | 900 | 908 | 899 | 904 | 1,141,000 |
| 2005/11/30 | 901 | 910 | 898 | 898 | 1,552,000 |
| 2005/11/29 | 912 | 920 | 897 | 898 | 1,059,000 |
| 2005/11/28 | 926 | 938 | 905 | 920 | 967,000 |
| 2005/11/25 | 907 | 935 | 891 | 928 | 977,000 |
| 2005/11/24 | 937 | 938 | 901 | 911 | 1,434,000 |
| 2005/11/22 | 968 | 968 | 938 | 944 | 522,000 |
| 2005/11/21 | 984 | 984 | 938 | 938 | 838,000 |
| 2005/11/18 | 984 | 991 | 972 | 977 | 539,000 |
| 2005/11/17 | 959 | 983 | 957 | 981 | 704,000 |
| 2005/11/16 | 929 | 951 | 918 | 947 | 640,000 |
| 2005/11/15 | 950 | 953 | 925 | 928 | 804,000 |
| 2005/11/14 | 960 | 968 | 950 | 953 | 1,157,000 |
| 2005/11/11 | 955 | 977 | 948 | 958 | 1,134,000 |
| 2005/11/10 | 919 | 939 | 917 | 934 | 700,000 |
| 2005/11/09 | 930 | 938 | 921 | 929 | 537,000 |
| 2005/11/08 | 951 | 961 | 940 | 940 | 594,000 |
| 2005/11/07 | 975 | 979 | 961 | 970 | 502,000 |
| 2005/11/04 | 984 | 996 | 970 | 975 | 983,000 |
| 2005/11/02 | 990 | 990 | 964 | 976 | 802,000 |
| 2005/11/01 | 980 | 994 | 975 | 994 | 588,000 |
| 2005/10/31 | 926 | 974 | 926 | 973 | 1,323,000 |
| 2005/10/28 | 925 | 928 | 911 | 925 | 1,249,000 |
| 2005/10/27 | 896 | 928 | 893 | 928 | 1,746,000 |
| 2005/10/26 | 880 | 898 | 877 | 892 | 772,000 |
| 2005/10/25 | 870 | 882 | 866 | 875 | 1,389,000 |
| 2005/10/24 | 865 | 865 | 856 | 857 | 591,000 |
| 2005/10/21 | 844 | 861 | 843 | 861 | 727,000 |
| 2005/10/20 | 856 | 858 | 847 | 853 | 755,000 |
| 2005/10/19 | 840 | 844 | 831 | 836 | 639,000 |
| 2005/10/18 | 850 | 856 | 846 | 847 | 496,000 |
| 2005/10/17 | 862 | 865 | 850 | 851 | 484,000 |
| 2005/10/14 | 875 | 875 | 855 | 861 | 496,000 |
| 2005/10/13 | 842 | 875 | 840 | 875 | 791,000 |
| 2005/10/12 | 872 | 874 | 851 | 862 | 1,047,000 |
| 2005/10/11 | 820 | 844 | 815 | 844 | 452,000 |
| 2005/10/07 | 803 | 838 | 802 | 818 | 1,062,000 |
| 2005/10/06 | 840 | 841 | 808 | 811 | 497,000 |
| 2005/10/05 | 846 | 852 | 838 | 846 | 876,000 |
| 2005/10/04 | 859 | 869 | 846 | 854 | 578,000 |
| 2005/10/03 | 875 | 875 | 847 | 858 | 655,000 |
| 2005/09/30 | 884 | 885 | 859 | 865 | 1,106,000 |
| 2005/09/29 | 890 | 923 | 890 | 914 | 1,318,000 |
| 2005/09/28 | 847 | 867 | 842 | 861 | 938,000 |
| 2005/09/27 | 840 | 848 | 835 | 839 | 466,000 |
| 2005/09/26 | 810 | 848 | 804 | 848 | 709,000 |
| 2005/09/22 | 807 | 818 | 799 | 808 | 595,000 |
| 2005/09/21 | 794 | 806 | 786 | 800 | 875,000 |
| 2005/09/20 | 783 | 790 | 783 | 788 | 683,000 |
| 2005/09/16 | 789 | 789 | 779 | 782 | 495,000 |
| 2005/09/15 | 788 | 790 | 778 | 783 | 579,000 |
| 2005/09/14 | 790 | 794 | 789 | 792 | 516,000 |
| 2005/09/13 | 791 | 794 | 788 | 788 | 400,000 |
| 2005/09/12 | 779 | 796 | 779 | 786 | 681,000 |
| 2005/09/09 | 768 | 774 | 764 | 774 | 1,225,000 |
| 2005/09/08 | 774 | 776 | 764 | 765 | 314,000 |
| 2005/09/07 | 781 | 783 | 769 | 773 | 336,000 |
| 2005/09/06 | 774 | 785 | 773 | 780 | 653,000 |
| 2005/09/05 | 768 | 773 | 768 | 771 | 320,000 |
| 2005/09/02 | 771 | 775 | 769 | 769 | 261,000 |
| 2005/09/01 | 767 | 778 | 767 | 775 | 333,000 |
| 2005/08/31 | 770 | 776 | 765 | 766 | 473,000 |
| 2005/08/30 | 770 | 777 | 768 | 771 | 280,000 |
| 2005/08/29 | 778 | 778 | 764 | 767 | 324,000 |
| 2005/08/26 | 780 | 781 | 777 | 779 | 304,000 |
| 2005/08/25 | 783 | 784 | 775 | 780 | 553,000 |
| 2005/08/24 | 771 | 780 | 771 | 778 | 512,000 |
| 2005/08/23 | 765 | 785 | 765 | 771 | 649,000 |
| 2005/08/22 | 752 | 765 | 747 | 764 | 429,000 |
| 2005/08/19 | 748 | 749 | 743 | 745 | 315,000 |
| 2005/08/18 | 750 | 756 | 746 | 748 | 482,000 |
| 2005/08/17 | 749 | 757 | 747 | 750 | 773,000 |
| 2005/08/16 | 744 | 749 | 740 | 748 | 599,000 |
| 2005/08/15 | 736 | 743 | 730 | 743 | 388,000 |
| 2005/08/12 | 743 | 743 | 734 | 740 | 476,000 |
| 2005/08/11 | 723 | 742 | 720 | 741 | 889,000 |
| 2005/08/10 | 714 | 722 | 711 | 721 | 700,000 |
| 2005/08/09 | 696 | 710 | 695 | 709 | 238,000 |
| 2005/08/08 | 693 | 698 | 686 | 697 | 317,000 |
| 2005/08/05 | 705 | 707 | 693 | 695 | 526,000 |
| 2005/08/04 | 710 | 712 | 703 | 705 | 259,000 |
| 2005/08/03 | 710 | 715 | 707 | 712 | 310,000 |
| 2005/08/02 | 713 | 714 | 702 | 706 | 744,000 |
| 2005/08/01 | 727 | 728 | 718 | 723 | 414,000 |
| 2005/07/29 | 712 | 729 | 708 | 725 | 915,000 |
| 2005/07/28 | 710 | 714 | 709 | 712 | 345,000 |
| 2005/07/27 | 700 | 708 | 700 | 708 | 353,000 |
| 2005/07/26 | 706 | 710 | 696 | 696 | 633,000 |
| 2005/07/25 | 696 | 704 | 695 | 696 | 282,000 |
| 2005/07/22 | 693 | 698 | 693 | 694 | 373,000 |
| 2005/07/21 | 701 | 704 | 695 | 698 | 393,000 |
| 2005/07/20 | 704 | 706 | 700 | 701 | 280,000 |
| 2005/07/19 | 705 | 706 | 700 | 701 | 279,000 |
| 2005/07/15 | 706 | 707 | 703 | 703 | 251,000 |
| 2005/07/14 | 704 | 708 | 703 | 703 | 303,000 |
| 2005/07/13 | 706 | 708 | 703 | 706 | 377,000 |
| 2005/07/12 | 710 | 712 | 705 | 705 | 310,000 |
| 2005/07/11 | 710 | 715 | 708 | 710 | 483,000 |
| 2005/07/08 | 702 | 713 | 701 | 708 | 611,000 |
| 2005/07/07 | 704 | 706 | 700 | 704 | 604,000 |
| 2005/07/06 | 710 | 714 | 704 | 704 | 427,000 |
| 2005/07/05 | 714 | 717 | 711 | 716 | 493,000 |
| 2005/07/04 | 716 | 719 | 710 | 716 | 299,000 |
| 2005/07/01 | 706 | 720 | 706 | 717 | 574,000 |
| 2005/06/30 | 714 | 715 | 708 | 709 | 474,000 |
| 2005/06/29 | 710 | 714 | 705 | 713 | 360,000 |
| 2005/06/28 | 694 | 712 | 694 | 711 | 601,000 |
| 2005/06/27 | 700 | 701 | 693 | 696 | 329,000 |
| 2005/06/24 | 705 | 708 | 700 | 706 | 319,000 |
| 2005/06/23 | 712 | 717 | 706 | 709 | 441,000 |
| 2005/06/22 | 716 | 720 | 711 | 712 | 653,000 |
| 2005/06/21 | 708 | 715 | 706 | 709 | 557,000 |
| 2005/06/20 | 722 | 724 | 716 | 718 | 380,000 |
| 2005/06/17 | 711 | 726 | 711 | 722 | 452,000 |
| 2005/06/16 | 709 | 712 | 705 | 708 | 324,000 |
| 2005/06/15 | 711 | 714 | 708 | 713 | 244,000 |
| 2005/06/14 | 709 | 710 | 704 | 708 | 183,000 |
| 2005/06/13 | 714 | 718 | 706 | 709 | 486,000 |
| 2005/06/10 | 716 | 723 | 714 | 720 | 663,000 |
| 2005/06/09 | 716 | 727 | 713 | 714 | 483,000 |
| 2005/06/08 | 713 | 719 | 710 | 713 | 286,000 |
| 2005/06/07 | 710 | 716 | 707 | 712 | 272,000 |
| 2005/06/06 | 712 | 717 | 707 | 717 | 212,000 |
| 2005/06/03 | 715 | 720 | 709 | 716 | 284,000 |
| 2005/06/02 | 725 | 729 | 719 | 721 | 347,000 |
| 2005/06/01 | 710 | 730 | 708 | 730 | 685,000 |
| 2005/05/31 | 718 | 725 | 713 | 719 | 339,000 |
| 2005/05/30 | 705 | 723 | 703 | 719 | 289,000 |
| 2005/05/27 | 708 | 708 | 701 | 705 | 171,000 |
| 2005/05/26 | 708 | 713 | 703 | 708 | 263,000 |
| 2005/05/25 | 707 | 708 | 700 | 703 | 162,000 |
| 2005/05/24 | 710 | 713 | 707 | 707 | 183,000 |
| 2005/05/23 | 700 | 708 | 700 | 707 | 202,000 |
| 2005/05/20 | 713 | 713 | 698 | 698 | 299,000 |
| 2005/05/19 | 713 | 714 | 706 | 714 | 357,000 |
| 2005/05/18 | 701 | 709 | 700 | 705 | 321,000 |
| 2005/05/17 | 709 | 709 | 695 | 702 | 406,000 |
| 2005/05/16 | 711 | 715 | 700 | 700 | 827,000 |
| 2005/05/13 | 722 | 728 | 720 | 720 | 413,000 |
| 2005/05/12 | 735 | 737 | 730 | 732 | 247,000 |
| 2005/05/11 | 733 | 738 | 730 | 737 | 188,000 |
| 2005/05/10 | 737 | 742 | 733 | 739 | 424,000 |
| 2005/05/09 | 732 | 745 | 728 | 745 | 623,000 |
| 2005/05/06 | 716 | 735 | 716 | 732 | 279,000 |
| 2005/05/02 | 717 | 721 | 706 | 717 | 369,000 |
| 2005/04/28 | 713 | 721 | 710 | 716 | 271,000 |
| 2005/04/27 | 714 | 717 | 711 | 715 | 139,000 |
| 2005/04/26 | 710 | 720 | 710 | 718 | 183,000 |
| 2005/04/25 | 713 | 717 | 710 | 711 | 154,000 |
| 2005/04/22 | 718 | 719 | 707 | 717 | 361,000 |
| 2005/04/21 | 716 | 719 | 706 | 716 | 1,016,000 |
| 2005/04/20 | 715 | 721 | 710 | 721 | 697,000 |
| 2005/04/19 | 697 | 712 | 693 | 711 | 486,000 |
| 2005/04/18 | 708 | 712 | 687 | 687 | 661,000 |
| 2005/04/15 | 717 | 720 | 705 | 705 | 355,000 |
| 2005/04/14 | 728 | 733 | 715 | 720 | 293,000 |
| 2005/04/13 | 735 | 738 | 729 | 732 | 178,000 |
| 2005/04/12 | 739 | 742 | 731 | 731 | 222,000 |
| 2005/04/11 | 742 | 743 | 736 | 743 | 387,000 |
| 2005/04/08 | 733 | 744 | 733 | 742 | 416,000 |
| 2005/04/07 | 730 | 740 | 729 | 740 | 392,000 |
| 2005/04/06 | 734 | 736 | 728 | 735 | 618,000 |
| 2005/04/05 | 734 | 738 | 727 | 733 | 329,000 |
| 2005/04/04 | 740 | 740 | 725 | 725 | 470,000 |
| 2005/04/01 | 744 | 744 | 721 | 736 | 537,000 |
| 2005/03/31 | 715 | 737 | 715 | 734 | 642,000 |
| 2005/03/30 | 726 | 735 | 711 | 712 | 520,000 |
| 2005/03/29 | 738 | 738 | 722 | 725 | 558,000 |
| 2005/03/28 | 718 | 738 | 718 | 735 | 449,000 |
| 2005/03/25 | 734 | 740 | 728 | 740 | 417,000 |
| 2005/03/24 | 735 | 744 | 735 | 738 | 285,000 |
| 2005/03/23 | 743 | 744 | 724 | 743 | 515,000 |
| 2005/03/22 | 741 | 752 | 740 | 746 | 498,000 |
| 2005/03/18 | 747 | 748 | 740 | 744 | 160,000 |
| 2005/03/17 | 748 | 748 | 739 | 747 | 288,000 |
| 2005/03/16 | 738 | 749 | 736 | 743 | 398,000 |
| 2005/03/15 | 746 | 746 | 733 | 738 | 282,000 |
| 2005/03/14 | 745 | 749 | 741 | 743 | 518,000 |
| 2005/03/11 | 744 | 747 | 737 | 746 | 1,569,000 |
| 2005/03/10 | 728 | 741 | 728 | 734 | 547,000 |
| 2005/03/09 | 724 | 737 | 721 | 735 | 503,000 |
| 2005/03/08 | 725 | 734 | 719 | 729 | 633,000 |
| 2005/03/07 | 712 | 725 | 712 | 725 | 466,000 |
| 2005/03/04 | 712 | 717 | 706 | 711 | 486,000 |
| 2005/03/03 | 719 | 723 | 711 | 717 | 871,000 |
| 2005/03/02 | 713 | 723 | 706 | 719 | 1,037,000 |
| 2005/03/01 | 700 | 706 | 696 | 704 | 573,000 |
| 2005/02/28 | 693 | 701 | 691 | 698 | 335,000 |
| 2005/02/25 | 697 | 698 | 691 | 691 | 245,000 |
| 2005/02/24 | 697 | 700 | 690 | 696 | 372,000 |
| 2005/02/23 | 693 | 694 | 685 | 687 | 419,000 |
| 2005/02/22 | 700 | 701 | 696 | 696 | 426,000 |
| 2005/02/21 | 702 | 705 | 700 | 701 | 376,000 |
| 2005/02/18 | 705 | 705 | 701 | 702 | 237,000 |
| 2005/02/17 | 706 | 708 | 702 | 704 | 466,000 |
| 2005/02/16 | 709 | 710 | 696 | 696 | 467,000 |
| 2005/02/15 | 708 | 708 | 703 | 703 | 436,000 |
| 2005/02/14 | 713 | 715 | 705 | 705 | 393,000 |
| 2005/02/10 | 708 | 710 | 701 | 702 | 885,000 |
| 2005/02/09 | 724 | 724 | 713 | 713 | 319,000 |
| 2005/02/08 | 735 | 735 | 720 | 720 | 290,000 |
| 2005/02/07 | 725 | 738 | 720 | 737 | 440,000 |
| 2005/02/04 | 731 | 734 | 716 | 716 | 630,000 |
| 2005/02/03 | 729 | 735 | 729 | 735 | 427,000 |
| 2005/02/02 | 728 | 736 | 727 | 731 | 634,000 |
| 2005/02/01 | 732 | 737 | 725 | 727 | 423,000 |
| 2005/01/31 | 731 | 743 | 727 | 737 | 364,000 |
| 2005/01/28 | 735 | 736 | 727 | 733 | 230,000 |
| 2005/01/27 | 745 | 745 | 738 | 743 | 205,000 |
| 2005/01/26 | 742 | 744 | 738 | 743 | 237,000 |
| 2005/01/25 | 745 | 745 | 733 | 742 | 231,000 |
| 2005/01/24 | 731 | 742 | 729 | 738 | 560,000 |
| 2005/01/21 | 728 | 735 | 724 | 735 | 449,000 |
| 2005/01/20 | 723 | 730 | 723 | 729 | 294,000 |
| 2005/01/19 | 729 | 737 | 727 | 733 | 362,000 |
| 2005/01/18 | 726 | 732 | 724 | 729 | 290,000 |
| 2005/01/17 | 730 | 734 | 726 | 730 | 268,000 |
| 2005/01/14 | 719 | 730 | 712 | 727 | 488,000 |
| 2005/01/13 | 719 | 724 | 716 | 718 | 250,000 |
| 2005/01/12 | 725 | 730 | 719 | 721 | 280,000 |
| 2005/01/11 | 724 | 730 | 718 | 730 | 253,000 |
| 2005/01/07 | 725 | 725 | 719 | 724 | 311,000 |
| 2005/01/06 | 719 | 729 | 719 | 727 | 244,000 |
| 2005/01/05 | 729 | 729 | 722 | 723 | 302,000 |
| 2005/01/04 | 724 | 733 | 724 | 729 | 246,000 |