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 |
---|---|---|---|---|---|
2007/12/28 | 763 | 768 | 751 | 754 | 571,000 |
2007/12/27 | 778 | 780 | 766 | 778 | 607,000 |
2007/12/26 | 769 | 781 | 769 | 778 | 459,000 |
2007/12/25 | 788 | 788 | 767 | 775 | 737,000 |
2007/12/21 | 761 | 763 | 751 | 758 | 1,197,000 |
2007/12/20 | 768 | 773 | 761 | 766 | 1,375,000 |
2007/12/19 | 780 | 787 | 769 | 769 | 1,871,000 |
2007/12/18 | 782 | 801 | 777 | 792 | 1,202,000 |
2007/12/17 | 800 | 804 | 791 | 792 | 853,000 |
2007/12/14 | 803 | 817 | 801 | 803 | 1,850,000 |
2007/12/13 | 830 | 832 | 813 | 813 | 1,190,000 |
2007/12/12 | 838 | 839 | 823 | 833 | 2,039,000 |
2007/12/11 | 864 | 874 | 859 | 859 | 943,000 |
2007/12/10 | 870 | 878 | 851 | 859 | 997,000 |
2007/12/07 | 870 | 885 | 863 | 868 | 1,232,000 |
2007/12/06 | 871 | 873 | 847 | 854 | 1,178,000 |
2007/12/05 | 849 | 867 | 846 | 865 | 1,292,000 |
2007/12/04 | 863 | 875 | 855 | 859 | 1,131,000 |
2007/12/03 | 884 | 888 | 867 | 873 | 1,392,000 |
2007/11/30 | 870 | 884 | 857 | 877 | 1,930,000 |
2007/11/29 | 875 | 875 | 865 | 869 | 883,000 |
2007/11/28 | 858 | 859 | 836 | 845 | 1,312,000 |
2007/11/27 | 833 | 861 | 813 | 857 | 1,523,000 |
2007/11/26 | 825 | 847 | 821 | 836 | 2,132,000 |
2007/11/22 | 848 | 849 | 820 | 824 | 2,087,000 |
2007/11/21 | 860 | 866 | 834 | 849 | 2,310,000 |
2007/11/20 | 880 | 885 | 868 | 870 | 2,460,000 |
2007/11/19 | 896 | 905 | 889 | 900 | 1,241,000 |
2007/11/16 | 887 | 900 | 873 | 896 | 774,000 |
2007/11/15 | 893 | 903 | 890 | 897 | 2,166,000 |
2007/11/14 | 855 | 895 | 855 | 895 | 2,030,000 |
2007/11/13 | 842 | 863 | 830 | 845 | 1,600,000 |
2007/11/12 | 838 | 847 | 826 | 834 | 1,033,000 |
2007/11/09 | 852 | 870 | 845 | 848 | 1,145,000 |
2007/11/08 | 864 | 865 | 845 | 857 | 2,026,000 |
2007/11/07 | 874 | 874 | 861 | 865 | 2,500,000 |
2007/11/06 | 847 | 867 | 845 | 859 | 1,009,000 |
2007/11/05 | 851 | 863 | 840 | 848 | 745,000 |
2007/11/02 | 861 | 876 | 850 | 859 | 1,017,000 |
2007/11/01 | 875 | 896 | 874 | 889 | 1,033,000 |
2007/10/31 | 852 | 878 | 844 | 878 | 984,000 |
2007/10/30 | 858 | 860 | 830 | 850 | 2,168,000 |
2007/10/29 | 834 | 862 | 834 | 858 | 1,663,000 |
2007/10/26 | 796 | 822 | 796 | 818 | 1,746,000 |
2007/10/25 | 800 | 806 | 788 | 803 | 1,527,000 |
2007/10/24 | 817 | 824 | 802 | 806 | 1,343,000 |
2007/10/23 | 815 | 827 | 808 | 815 | 894,000 |
2007/10/22 | 815 | 822 | 798 | 814 | 1,467,000 |
2007/10/19 | 825 | 828 | 813 | 821 | 1,329,000 |
2007/10/18 | 836 | 849 | 827 | 834 | 1,044,000 |
2007/10/17 | 857 | 861 | 829 | 836 | 1,480,000 |
2007/10/16 | 874 | 877 | 852 | 857 | 1,345,000 |
2007/10/15 | 885 | 886 | 866 | 880 | 962,000 |
2007/10/12 | 887 | 889 | 866 | 876 | 873,000 |
2007/10/11 | 873 | 889 | 862 | 883 | 1,367,000 |
2007/10/10 | 887 | 889 | 869 | 882 | 1,063,000 |
2007/10/09 | 894 | 900 | 881 | 884 | 1,425,000 |
2007/10/05 | 887 | 900 | 881 | 892 | 1,352,000 |
2007/10/04 | 877 | 890 | 867 | 887 | 1,567,000 |
2007/10/03 | 859 | 880 | 857 | 878 | 1,300,000 |
2007/10/02 | 854 | 868 | 845 | 855 | 1,295,000 |
2007/10/01 | 835 | 841 | 801 | 828 | 1,026,000 |
2007/09/28 | 822 | 827 | 810 | 827 | 1,344,000 |
2007/09/27 | 805 | 822 | 804 | 816 | 1,141,000 |
2007/09/26 | 794 | 799 | 780 | 790 | 1,275,000 |
2007/09/25 | 764 | 788 | 764 | 778 | 1,164,000 |
2007/09/21 | 767 | 774 | 748 | 758 | 1,557,000 |
2007/09/20 | 799 | 803 | 762 | 777 | 1,052,000 |
2007/09/19 | 793 | 811 | 780 | 791 | 1,539,000 |
2007/09/18 | 780 | 784 | 760 | 773 | 1,640,000 |
2007/09/14 | 794 | 804 | 788 | 799 | 1,288,000 |
2007/09/13 | 803 | 804 | 783 | 784 | 1,427,000 |
2007/09/12 | 800 | 800 | 777 | 783 | 1,263,000 |
2007/09/11 | 805 | 808 | 780 | 789 | 1,575,000 |
2007/09/10 | 795 | 809 | 781 | 785 | 1,726,000 |
2007/09/07 | 827 | 835 | 813 | 823 | 1,979,000 |
2007/09/06 | 828 | 828 | 800 | 817 | 1,714,000 |
2007/09/05 | 865 | 868 | 833 | 837 | 1,286,000 |
2007/09/04 | 883 | 883 | 869 | 875 | 1,027,000 |
2007/09/03 | 890 | 895 | 865 | 878 | 1,393,000 |
2007/08/31 | 863 | 896 | 855 | 896 | 2,451,000 |
2007/08/30 | 858 | 868 | 840 | 853 | 1,492,000 |
2007/08/29 | 832 | 855 | 826 | 852 | 910,000 |
2007/08/28 | 846 | 860 | 842 | 858 | 524,000 |
2007/08/27 | 846 | 864 | 844 | 848 | 1,150,000 |
2007/08/24 | 852 | 853 | 835 | 845 | 1,135,000 |
2007/08/23 | 810 | 843 | 809 | 842 | 1,480,000 |
2007/08/22 | 803 | 803 | 786 | 795 | 1,213,000 |
2007/08/21 | 778 | 807 | 776 | 798 | 1,636,000 |
2007/08/20 | 800 | 807 | 783 | 793 | 2,101,000 |
2007/08/17 | 823 | 827 | 764 | 770 | 2,151,000 |
2007/08/16 | 839 | 840 | 793 | 831 | 2,919,000 |
2007/08/15 | 863 | 868 | 857 | 859 | 1,643,000 |
2007/08/14 | 879 | 886 | 858 | 869 | 1,364,000 |
2007/08/13 | 900 | 905 | 886 | 887 | 1,662,000 |
2007/08/10 | 920 | 937 | 901 | 924 | 1,712,000 |
2007/08/09 | 903 | 940 | 901 | 938 | 3,974,000 |
2007/08/08 | 883 | 903 | 880 | 903 | 2,109,000 |
2007/08/07 | 873 | 878 | 860 | 873 | 1,037,000 |
2007/08/06 | 860 | 877 | 853 | 873 | 1,113,000 |
2007/08/03 | 870 | 879 | 862 | 866 | 1,186,000 |
2007/08/02 | 877 | 898 | 873 | 889 | 2,666,000 |
2007/08/01 | 866 | 872 | 859 | 870 | 1,934,000 |
2007/07/31 | 857 | 872 | 857 | 868 | 2,062,000 |
2007/07/30 | 869 | 871 | 846 | 859 | 1,960,000 |
2007/07/27 | 878 | 883 | 868 | 879 | 1,170,000 |
2007/07/26 | 900 | 903 | 893 | 898 | 1,362,000 |
2007/07/25 | 890 | 904 | 888 | 903 | 1,457,000 |
2007/07/24 | 897 | 903 | 886 | 902 | 1,137,000 |
2007/07/23 | 898 | 898 | 887 | 893 | 1,212,000 |
2007/07/20 | 886 | 904 | 886 | 900 | 1,208,000 |
2007/07/19 | 873 | 883 | 869 | 879 | 1,218,000 |
2007/07/18 | 871 | 871 | 853 | 868 | 1,675,000 |
2007/07/17 | 886 | 886 | 863 | 870 | 1,126,000 |
2007/07/13 | 887 | 896 | 871 | 879 | 1,058,000 |
2007/07/12 | 874 | 879 | 868 | 873 | 630,000 |
2007/07/11 | 870 | 878 | 863 | 876 | 1,221,000 |
2007/07/10 | 884 | 884 | 871 | 880 | 513,000 |
2007/07/09 | 882 | 889 | 876 | 884 | 629,000 |
2007/07/06 | 893 | 897 | 877 | 881 | 1,219,000 |
2007/07/05 | 895 | 918 | 888 | 892 | 2,282,000 |
2007/07/04 | 888 | 888 | 871 | 878 | 928,000 |
2007/07/03 | 880 | 894 | 874 | 887 | 1,832,000 |
2007/07/02 | 865 | 872 | 860 | 868 | 1,096,000 |
2007/06/29 | 869 | 871 | 862 | 867 | 972,000 |
2007/06/28 | 851 | 869 | 850 | 862 | 946,000 |
2007/06/27 | 866 | 870 | 847 | 853 | 1,643,000 |
2007/06/26 | 868 | 876 | 861 | 876 | 1,348,000 |
2007/06/25 | 878 | 884 | 867 | 868 | 1,185,000 |
2007/06/22 | 896 | 896 | 876 | 885 | 1,507,000 |
2007/06/21 | 903 | 904 | 889 | 898 | 1,121,000 |
2007/06/20 | 908 | 912 | 893 | 906 | 1,095,000 |
2007/06/19 | 909 | 910 | 902 | 905 | 847,000 |
2007/06/18 | 918 | 918 | 906 | 913 | 662,000 |
2007/06/15 | 911 | 912 | 900 | 911 | 822,000 |
2007/06/14 | 909 | 911 | 902 | 906 | 774,000 |
2007/06/13 | 911 | 911 | 889 | 899 | 1,384,000 |
2007/06/12 | 930 | 930 | 909 | 911 | 1,352,000 |
2007/06/11 | 929 | 937 | 921 | 924 | 1,546,000 |
2007/06/08 | 919 | 920 | 901 | 919 | 1,666,000 |
2007/06/07 | 923 | 923 | 915 | 920 | 1,370,000 |
2007/06/06 | 930 | 933 | 919 | 923 | 1,542,000 |
2007/06/05 | 930 | 930 | 918 | 929 | 1,616,000 |
2007/06/04 | 940 | 940 | 928 | 931 | 1,180,000 |
2007/06/01 | 930 | 935 | 926 | 932 | 2,247,000 |
2007/05/31 | 923 | 943 | 911 | 929 | 11,191,000 |
2007/05/30 | 930 | 940 | 913 | 922 | 3,149,000 |
2007/05/29 | 919 | 936 | 917 | 932 | 1,547,000 |
2007/05/28 | 915 | 921 | 908 | 915 | 1,352,000 |
2007/05/25 | 927 | 927 | 904 | 913 | 1,412,000 |
2007/05/24 | 931 | 935 | 917 | 933 | 2,061,000 |
2007/05/23 | 922 | 950 | 922 | 935 | 3,111,000 |
2007/05/22 | 892 | 923 | 888 | 922 | 2,965,000 |
2007/05/21 | 874 | 901 | 871 | 890 | 2,490,000 |
2007/05/18 | 890 | 895 | 878 | 884 | 1,610,000 |
2007/05/17 | 914 | 928 | 890 | 898 | 2,194,000 |
2007/05/16 | 895 | 908 | 886 | 907 | 1,381,000 |
2007/05/15 | 900 | 914 | 896 | 907 | 1,355,000 |
2007/05/14 | 910 | 918 | 906 | 909 | 1,134,000 |
2007/05/11 | 907 | 907 | 882 | 897 | 991,000 |
2007/05/10 | 908 | 915 | 893 | 899 | 1,044,000 |
2007/05/09 | 899 | 912 | 888 | 912 | 1,977,000 |
2007/05/08 | 894 | 906 | 886 | 889 | 1,592,000 |
2007/05/07 | 890 | 900 | 885 | 893 | 1,822,000 |
2007/05/02 | 865 | 887 | 861 | 886 | 1,698,000 |
2007/05/01 | 844 | 866 | 837 | 861 | 2,057,000 |
2007/04/27 | 833 | 843 | 826 | 835 | 661,000 |
2007/04/26 | 834 | 834 | 824 | 832 | 646,000 |
2007/04/25 | 830 | 835 | 818 | 825 | 627,000 |
2007/04/24 | 834 | 840 | 824 | 837 | 772,000 |
2007/04/23 | 838 | 848 | 824 | 829 | 1,021,000 |
2007/04/20 | 843 | 846 | 831 | 844 | 662,000 |
2007/04/19 | 846 | 849 | 830 | 845 | 979,000 |
2007/04/18 | 836 | 857 | 833 | 854 | 1,362,000 |
2007/04/17 | 845 | 853 | 821 | 830 | 753,000 |
2007/04/16 | 831 | 856 | 830 | 843 | 1,295,000 |
2007/04/13 | 824 | 833 | 824 | 830 | 1,192,000 |
2007/04/12 | 836 | 840 | 816 | 830 | 703,000 |
2007/04/11 | 837 | 845 | 826 | 835 | 606,000 |
2007/04/10 | 831 | 837 | 827 | 834 | 446,000 |
2007/04/09 | 836 | 844 | 834 | 838 | 512,000 |
2007/04/06 | 829 | 838 | 823 | 831 | 363,000 |
2007/04/05 | 833 | 837 | 828 | 832 | 612,000 |
2007/04/04 | 820 | 834 | 819 | 830 | 617,000 |
2007/04/03 | 811 | 826 | 806 | 814 | 800,000 |
2007/04/02 | 827 | 835 | 809 | 809 | 752,000 |
2007/03/30 | 815 | 829 | 810 | 820 | 798,000 |
2007/03/29 | 812 | 818 | 798 | 810 | 716,000 |
2007/03/28 | 811 | 827 | 804 | 817 | 723,000 |
2007/03/27 | 824 | 831 | 808 | 817 | 492,000 |
2007/03/26 | 826 | 834 | 820 | 828 | 499,000 |
2007/03/23 | 821 | 831 | 821 | 828 | 479,000 |
2007/03/22 | 825 | 832 | 817 | 820 | 635,000 |
2007/03/20 | 816 | 823 | 807 | 816 | 578,000 |
2007/03/19 | 802 | 806 | 787 | 806 | 571,000 |
2007/03/16 | 815 | 816 | 799 | 802 | 1,172,000 |
2007/03/15 | 809 | 814 | 801 | 807 | 834,000 |
2007/03/14 | 830 | 834 | 805 | 808 | 945,000 |
2007/03/13 | 847 | 849 | 834 | 834 | 614,000 |
2007/03/12 | 849 | 850 | 836 | 847 | 564,000 |
2007/03/09 | 833 | 849 | 833 | 845 | 1,145,000 |
2007/03/08 | 824 | 837 | 819 | 837 | 836,000 |
2007/03/07 | 827 | 844 | 819 | 830 | 1,617,000 |
2007/03/06 | 827 | 829 | 816 | 826 | 1,114,000 |
2007/03/05 | 837 | 842 | 827 | 827 | 770,000 |
2007/03/02 | 855 | 860 | 845 | 847 | 1,037,000 |
2007/03/01 | 857 | 869 | 846 | 855 | 934,000 |
2007/02/28 | 850 | 860 | 843 | 860 | 1,827,000 |
2007/02/27 | 881 | 881 | 868 | 874 | 607,000 |
2007/02/26 | 882 | 885 | 872 | 875 | 654,000 |
2007/02/23 | 885 | 886 | 877 | 885 | 680,000 |
2007/02/22 | 877 | 889 | 876 | 886 | 953,000 |
2007/02/21 | 859 | 881 | 857 | 875 | 1,004,000 |
2007/02/20 | 867 | 868 | 845 | 863 | 951,000 |
2007/02/19 | 865 | 874 | 859 | 868 | 957,000 |
2007/02/16 | 866 | 868 | 857 | 867 | 919,000 |
2007/02/15 | 852 | 868 | 850 | 865 | 1,326,000 |
2007/02/14 | 849 | 854 | 848 | 848 | 450,000 |
2007/02/13 | 844 | 854 | 841 | 845 | 631,000 |
2007/02/09 | 827 | 852 | 826 | 848 | 975,000 |
2007/02/08 | 839 | 841 | 824 | 827 | 820,000 |
2007/02/07 | 828 | 836 | 823 | 832 | 622,000 |
2007/02/06 | 824 | 835 | 818 | 828 | 641,000 |
2007/02/05 | 843 | 848 | 821 | 828 | 906,000 |
2007/02/02 | 850 | 854 | 845 | 848 | 718,000 |
2007/02/01 | 838 | 855 | 838 | 855 | 941,000 |
2007/01/31 | 839 | 844 | 830 | 839 | 1,255,000 |
2007/01/30 | 840 | 851 | 837 | 838 | 1,130,000 |
2007/01/29 | 839 | 852 | 833 | 843 | 1,026,000 |
2007/01/26 | 836 | 839 | 822 | 832 | 688,000 |
2007/01/25 | 856 | 856 | 842 | 843 | 701,000 |
2007/01/24 | 855 | 865 | 848 | 850 | 619,000 |
2007/01/23 | 854 | 859 | 848 | 855 | 751,000 |
2007/01/22 | 848 | 862 | 837 | 858 | 1,256,000 |
2007/01/19 | 833 | 846 | 828 | 841 | 1,328,000 |
2007/01/18 | 815 | 832 | 810 | 831 | 1,146,000 |
2007/01/17 | 829 | 829 | 799 | 820 | 1,291,000 |
2007/01/16 | 829 | 835 | 823 | 831 | 1,009,000 |
2007/01/15 | 812 | 828 | 809 | 825 | 1,113,000 |
2007/01/12 | 790 | 806 | 789 | 804 | 865,000 |
2007/01/11 | 794 | 805 | 786 | 789 | 470,000 |
2007/01/10 | 813 | 813 | 791 | 794 | 846,000 |
2007/01/09 | 803 | 817 | 803 | 811 | 1,034,000 |
2007/01/05 | 800 | 818 | 800 | 803 | 1,676,000 |
2007/01/04 | 787 | 798 | 783 | 794 | 509,000 |