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
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

このページの先頭へ