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 |
|---|---|---|---|---|---|
| 2008/12/30 | 501 | 514 | 497 | 511 | 303,000 |
| 2008/12/29 | 485 | 507 | 485 | 507 | 423,000 |
| 2008/12/26 | 485 | 495 | 482 | 495 | 360,000 |
| 2008/12/25 | 479 | 484 | 476 | 484 | 233,000 |
| 2008/12/24 | 484 | 484 | 472 | 474 | 649,000 |
| 2008/12/22 | 498 | 509 | 492 | 496 | 812,000 |
| 2008/12/19 | 492 | 502 | 485 | 488 | 905,000 |
| 2008/12/18 | 482 | 497 | 479 | 493 | 1,038,000 |
| 2008/12/17 | 482 | 487 | 468 | 487 | 906,000 |
| 2008/12/16 | 488 | 488 | 468 | 468 | 941,000 |
| 2008/12/15 | 467 | 496 | 467 | 493 | 1,517,000 |
| 2008/12/12 | 458 | 465 | 441 | 454 | 1,497,000 |
| 2008/12/11 | 452 | 458 | 442 | 457 | 918,000 |
| 2008/12/10 | 445 | 448 | 437 | 447 | 711,000 |
| 2008/12/09 | 458 | 463 | 444 | 449 | 874,000 |
| 2008/12/08 | 451 | 471 | 450 | 466 | 660,000 |
| 2008/12/05 | 460 | 460 | 444 | 446 | 1,099,000 |
| 2008/12/04 | 466 | 467 | 451 | 458 | 895,000 |
| 2008/12/03 | 460 | 466 | 453 | 465 | 756,000 |
| 2008/12/02 | 453 | 459 | 443 | 452 | 1,376,000 |
| 2008/12/01 | 470 | 475 | 459 | 473 | 1,024,000 |
| 2008/11/28 | 477 | 488 | 466 | 488 | 896,000 |
| 2008/11/27 | 474 | 482 | 464 | 472 | 670,000 |
| 2008/11/26 | 467 | 472 | 461 | 464 | 981,000 |
| 2008/11/25 | 487 | 487 | 457 | 482 | 1,870,000 |
| 2008/11/21 | 442 | 459 | 431 | 455 | 1,544,000 |
| 2008/11/20 | 450 | 461 | 448 | 454 | 1,251,000 |
| 2008/11/19 | 458 | 470 | 458 | 470 | 1,003,000 |
| 2008/11/18 | 457 | 474 | 454 | 463 | 1,140,000 |
| 2008/11/17 | 452 | 462 | 448 | 460 | 1,248,000 |
| 2008/11/14 | 482 | 485 | 455 | 462 | 1,318,000 |
| 2008/11/13 | 470 | 486 | 462 | 472 | 1,125,000 |
| 2008/11/12 | 477 | 504 | 475 | 500 | 1,851,000 |
| 2008/11/11 | 485 | 503 | 484 | 487 | 792,000 |
| 2008/11/10 | 492 | 508 | 492 | 505 | 875,000 |
| 2008/11/07 | 485 | 497 | 474 | 483 | 1,351,000 |
| 2008/11/06 | 507 | 510 | 499 | 502 | 988,000 |
| 2008/11/05 | 515 | 525 | 507 | 524 | 1,735,000 |
| 2008/11/04 | 512 | 517 | 492 | 506 | 1,361,000 |
| 2008/10/31 | 479 | 504 | 474 | 476 | 2,130,000 |
| 2008/10/30 | 470 | 509 | 469 | 504 | 1,745,000 |
| 2008/10/29 | 459 | 474 | 447 | 469 | 1,756,000 |
| 2008/10/28 | 407 | 449 | 400 | 449 | 1,465,000 |
| 2008/10/27 | 452 | 474 | 415 | 415 | 1,864,000 |
| 2008/10/24 | 499 | 499 | 458 | 460 | 1,440,000 |
| 2008/10/23 | 509 | 509 | 486 | 500 | 1,595,000 |
| 2008/10/22 | 566 | 566 | 515 | 515 | 1,439,000 |
| 2008/10/21 | 570 | 578 | 564 | 577 | 1,035,000 |
| 2008/10/20 | 550 | 556 | 531 | 550 | 2,345,000 |
| 2008/10/17 | 542 | 558 | 531 | 558 | 1,416,000 |
| 2008/10/16 | 514 | 534 | 500 | 512 | 1,611,000 |
| 2008/10/15 | 510 | 549 | 507 | 544 | 1,407,000 |
| 2008/10/14 | 524 | 541 | 509 | 540 | 1,291,000 |
| 2008/10/10 | 461 | 480 | 453 | 467 | 1,435,000 |
| 2008/10/09 | 484 | 516 | 476 | 499 | 1,456,000 |
| 2008/10/08 | 504 | 523 | 499 | 501 | 1,544,000 |
| 2008/10/07 | 500 | 541 | 495 | 522 | 1,625,000 |
| 2008/10/06 | 548 | 561 | 524 | 529 | 1,692,000 |
| 2008/10/03 | 555 | 570 | 545 | 555 | 1,386,000 |
| 2008/10/02 | 574 | 585 | 564 | 568 | 1,405,000 |
| 2008/10/01 | 566 | 582 | 560 | 570 | 2,112,000 |
| 2008/09/30 | 550 | 583 | 543 | 551 | 1,802,000 |
| 2008/09/29 | 606 | 611 | 586 | 590 | 1,504,000 |
| 2008/09/26 | 610 | 624 | 603 | 616 | 1,121,000 |
| 2008/09/25 | 604 | 625 | 598 | 619 | 1,172,000 |
| 2008/09/24 | 601 | 618 | 585 | 618 | 903,000 |
| 2008/09/22 | 638 | 638 | 609 | 613 | 831,000 |
| 2008/09/19 | 591 | 627 | 590 | 624 | 1,376,000 |
| 2008/09/18 | 576 | 607 | 568 | 601 | 2,109,000 |
| 2008/09/17 | 617 | 622 | 587 | 593 | 1,266,000 |
| 2008/09/16 | 566 | 616 | 565 | 613 | 1,934,000 |
| 2008/09/12 | 597 | 614 | 597 | 613 | 1,072,000 |
| 2008/09/11 | 593 | 602 | 590 | 594 | 1,300,000 |
| 2008/09/10 | 595 | 628 | 593 | 623 | 1,013,000 |
| 2008/09/09 | 616 | 618 | 605 | 614 | 920,000 |
| 2008/09/08 | 618 | 624 | 611 | 617 | 1,548,000 |
| 2008/09/05 | 590 | 590 | 579 | 582 | 1,143,000 |
| 2008/09/04 | 607 | 614 | 598 | 602 | 762,000 |
| 2008/09/03 | 610 | 618 | 608 | 612 | 757,000 |
| 2008/09/02 | 622 | 625 | 604 | 609 | 857,000 |
| 2008/09/01 | 627 | 628 | 618 | 621 | 559,000 |
| 2008/08/29 | 619 | 637 | 617 | 637 | 1,335,000 |
| 2008/08/28 | 614 | 614 | 607 | 609 | 661,000 |
| 2008/08/27 | 623 | 623 | 609 | 613 | 709,000 |
| 2008/08/26 | 618 | 621 | 611 | 621 | 687,000 |
| 2008/08/25 | 628 | 637 | 627 | 632 | 608,000 |
| 2008/08/22 | 632 | 634 | 619 | 622 | 607,000 |
| 2008/08/21 | 633 | 633 | 618 | 625 | 852,000 |
| 2008/08/20 | 622 | 627 | 616 | 624 | 833,000 |
| 2008/08/19 | 633 | 638 | 625 | 630 | 1,079,000 |
| 2008/08/18 | 639 | 665 | 639 | 649 | 1,255,000 |
| 2008/08/15 | 634 | 643 | 632 | 639 | 1,059,000 |
| 2008/08/14 | 639 | 649 | 636 | 638 | 1,455,000 |
| 2008/08/13 | 649 | 651 | 642 | 649 | 1,887,000 |
| 2008/08/12 | 661 | 664 | 654 | 659 | 1,877,000 |
| 2008/08/11 | 658 | 671 | 657 | 671 | 1,312,000 |
| 2008/08/08 | 650 | 665 | 649 | 662 | 1,609,000 |
| 2008/08/07 | 670 | 671 | 652 | 660 | 1,342,000 |
| 2008/08/06 | 677 | 680 | 668 | 678 | 778,000 |
| 2008/08/05 | 662 | 676 | 659 | 671 | 1,346,000 |
| 2008/08/04 | 669 | 679 | 665 | 666 | 812,000 |
| 2008/08/01 | 687 | 690 | 672 | 679 | 742,000 |
| 2008/07/31 | 690 | 697 | 682 | 697 | 785,000 |
| 2008/07/30 | 676 | 684 | 670 | 683 | 762,000 |
| 2008/07/29 | 658 | 669 | 656 | 668 | 1,286,000 |
| 2008/07/28 | 666 | 673 | 660 | 666 | 1,461,000 |
| 2008/07/25 | 668 | 677 | 666 | 668 | 1,650,000 |
| 2008/07/24 | 683 | 689 | 678 | 688 | 608,000 |
| 2008/07/23 | 675 | 683 | 671 | 675 | 1,082,000 |
| 2008/07/22 | 661 | 674 | 658 | 673 | 1,874,000 |
| 2008/07/18 | 666 | 672 | 662 | 665 | 1,337,000 |
| 2008/07/17 | 659 | 669 | 655 | 663 | 1,495,000 |
| 2008/07/16 | 662 | 667 | 650 | 656 | 1,953,000 |
| 2008/07/15 | 644 | 650 | 634 | 647 | 1,188,000 |
| 2008/07/14 | 659 | 671 | 654 | 654 | 1,260,000 |
| 2008/07/11 | 659 | 667 | 645 | 658 | 1,762,000 |
| 2008/07/10 | 665 | 668 | 654 | 659 | 1,339,000 |
| 2008/07/09 | 672 | 672 | 654 | 658 | 1,317,000 |
| 2008/07/08 | 670 | 675 | 658 | 662 | 1,362,000 |
| 2008/07/07 | 656 | 673 | 652 | 667 | 1,255,000 |
| 2008/07/04 | 664 | 666 | 646 | 656 | 2,044,000 |
| 2008/07/03 | 680 | 680 | 658 | 670 | 1,813,000 |
| 2008/07/02 | 694 | 700 | 681 | 684 | 1,072,000 |
| 2008/07/01 | 688 | 706 | 688 | 698 | 2,093,000 |
| 2008/06/30 | 671 | 692 | 671 | 688 | 1,744,000 |
| 2008/06/27 | 679 | 688 | 667 | 688 | 1,376,000 |
| 2008/06/26 | 690 | 693 | 683 | 689 | 2,124,000 |
| 2008/06/25 | 686 | 692 | 679 | 692 | 1,802,000 |
| 2008/06/24 | 682 | 690 | 675 | 688 | 1,612,000 |
| 2008/06/23 | 690 | 696 | 679 | 690 | 1,512,000 |
| 2008/06/20 | 700 | 704 | 695 | 698 | 1,634,000 |
| 2008/06/19 | 709 | 717 | 695 | 701 | 1,793,000 |
| 2008/06/18 | 712 | 725 | 708 | 719 | 2,239,000 |
| 2008/06/17 | 704 | 712 | 700 | 709 | 1,177,000 |
| 2008/06/16 | 705 | 708 | 691 | 700 | 1,063,000 |
| 2008/06/13 | 698 | 700 | 690 | 698 | 1,428,000 |
| 2008/06/12 | 699 | 706 | 692 | 702 | 1,211,000 |
| 2008/06/11 | 710 | 712 | 702 | 707 | 1,289,000 |
| 2008/06/10 | 712 | 716 | 705 | 711 | 1,468,000 |
| 2008/06/09 | 713 | 723 | 710 | 715 | 1,083,000 |
| 2008/06/06 | 732 | 735 | 723 | 723 | 1,002,000 |
| 2008/06/05 | 720 | 726 | 709 | 722 | 1,714,000 |
| 2008/06/04 | 726 | 735 | 724 | 730 | 1,362,000 |
| 2008/06/03 | 734 | 736 | 722 | 729 | 1,514,000 |
| 2008/06/02 | 720 | 747 | 710 | 744 | 1,557,000 |
| 2008/05/30 | 709 | 730 | 709 | 730 | 2,028,000 |
| 2008/05/29 | 699 | 710 | 697 | 710 | 1,104,000 |
| 2008/05/28 | 701 | 701 | 686 | 693 | 1,765,000 |
| 2008/05/27 | 682 | 701 | 678 | 697 | 1,125,000 |
| 2008/05/26 | 685 | 687 | 672 | 672 | 786,000 |
| 2008/05/23 | 681 | 703 | 681 | 691 | 1,731,000 |
| 2008/05/22 | 691 | 693 | 681 | 691 | 1,218,000 |
| 2008/05/21 | 697 | 700 | 686 | 694 | 1,696,000 |
| 2008/05/20 | 703 | 716 | 700 | 707 | 632,000 |
| 2008/05/19 | 712 | 720 | 704 | 707 | 1,235,000 |
| 2008/05/16 | 726 | 737 | 717 | 722 | 1,283,000 |
| 2008/05/15 | 702 | 729 | 697 | 716 | 1,815,000 |
| 2008/05/14 | 673 | 702 | 673 | 697 | 1,848,000 |
| 2008/05/13 | 682 | 692 | 669 | 679 | 1,272,000 |
| 2008/05/12 | 666 | 682 | 662 | 675 | 957,000 |
| 2008/05/09 | 689 | 696 | 674 | 675 | 1,678,000 |
| 2008/05/08 | 682 | 692 | 680 | 682 | 1,434,000 |
| 2008/05/07 | 705 | 709 | 691 | 695 | 2,349,000 |
| 2008/05/02 | 696 | 703 | 694 | 703 | 1,031,000 |
| 2008/05/01 | 677 | 688 | 675 | 686 | 1,069,000 |
| 2008/04/30 | 673 | 694 | 671 | 686 | 1,503,000 |
| 2008/04/28 | 685 | 693 | 677 | 693 | 1,434,000 |
| 2008/04/25 | 663 | 682 | 663 | 677 | 933,000 |
| 2008/04/24 | 659 | 673 | 653 | 661 | 1,253,000 |
| 2008/04/23 | 652 | 665 | 652 | 658 | 1,038,000 |
| 2008/04/22 | 677 | 680 | 659 | 662 | 1,339,000 |
| 2008/04/21 | 695 | 695 | 676 | 684 | 972,000 |
| 2008/04/18 | 682 | 685 | 669 | 682 | 1,412,000 |
| 2008/04/17 | 674 | 680 | 666 | 672 | 1,248,000 |
| 2008/04/16 | 669 | 671 | 657 | 660 | 1,355,000 |
| 2008/04/15 | 654 | 672 | 640 | 668 | 1,496,000 |
| 2008/04/14 | 643 | 654 | 640 | 648 | 1,373,000 |
| 2008/04/11 | 658 | 680 | 656 | 673 | 1,407,000 |
| 2008/04/10 | 648 | 659 | 644 | 648 | 1,877,000 |
| 2008/04/09 | 665 | 666 | 641 | 649 | 954,000 |
| 2008/04/08 | 685 | 689 | 660 | 662 | 860,000 |
| 2008/04/07 | 678 | 687 | 670 | 682 | 771,000 |
| 2008/04/04 | 668 | 686 | 667 | 676 | 961,000 |
| 2008/04/03 | 676 | 683 | 666 | 677 | 1,315,000 |
| 2008/04/02 | 680 | 682 | 672 | 679 | 1,315,000 |
| 2008/04/01 | 633 | 656 | 633 | 651 | 1,786,000 |
| 2008/03/31 | 650 | 653 | 621 | 633 | 2,193,000 |
| 2008/03/28 | 659 | 677 | 651 | 659 | 1,785,000 |
| 2008/03/27 | 670 | 678 | 656 | 661 | 2,212,000 |
| 2008/03/26 | 675 | 685 | 673 | 679 | 1,153,000 |
| 2008/03/25 | 699 | 701 | 675 | 686 | 1,663,000 |
| 2008/03/24 | 700 | 705 | 690 | 691 | 1,489,000 |
| 2008/03/21 | 690 | 703 | 685 | 700 | 1,029,000 |
| 2008/03/19 | 700 | 700 | 674 | 682 | 1,331,000 |
| 2008/03/18 | 655 | 681 | 653 | 671 | 1,918,000 |
| 2008/03/17 | 650 | 660 | 632 | 647 | 1,712,000 |
| 2008/03/14 | 681 | 686 | 659 | 663 | 1,523,000 |
| 2008/03/13 | 695 | 695 | 682 | 687 | 1,067,000 |
| 2008/03/12 | 702 | 707 | 692 | 694 | 1,536,000 |
| 2008/03/11 | 659 | 676 | 639 | 675 | 2,136,000 |
| 2008/03/10 | 647 | 664 | 647 | 661 | 1,193,000 |
| 2008/03/07 | 650 | 661 | 642 | 655 | 1,235,000 |
| 2008/03/06 | 660 | 673 | 655 | 669 | 1,106,000 |
| 2008/03/05 | 660 | 665 | 651 | 654 | 1,729,000 |
| 2008/03/04 | 664 | 666 | 650 | 658 | 1,253,000 |
| 2008/03/03 | 673 | 676 | 658 | 664 | 1,242,000 |
| 2008/02/29 | 694 | 699 | 683 | 693 | 1,542,000 |
| 2008/02/28 | 696 | 701 | 689 | 699 | 1,183,000 |
| 2008/02/27 | 700 | 721 | 698 | 712 | 1,229,000 |
| 2008/02/26 | 719 | 720 | 685 | 685 | 787,000 |
| 2008/02/25 | 702 | 718 | 700 | 712 | 727,000 |
| 2008/02/22 | 700 | 700 | 682 | 697 | 1,019,000 |
| 2008/02/21 | 691 | 708 | 690 | 702 | 1,204,000 |
| 2008/02/20 | 709 | 713 | 678 | 681 | 1,539,000 |
| 2008/02/19 | 728 | 733 | 704 | 709 | 1,362,000 |
| 2008/02/18 | 733 | 744 | 718 | 722 | 620,000 |
| 2008/02/15 | 743 | 743 | 716 | 732 | 1,387,000 |
| 2008/02/14 | 730 | 742 | 721 | 742 | 1,270,000 |
| 2008/02/13 | 712 | 723 | 701 | 704 | 1,082,000 |
| 2008/02/12 | 717 | 719 | 700 | 710 | 891,000 |
| 2008/02/08 | 708 | 737 | 706 | 717 | 725,000 |
| 2008/02/07 | 701 | 724 | 690 | 709 | 905,000 |
| 2008/02/06 | 714 | 719 | 706 | 706 | 699,000 |
| 2008/02/05 | 731 | 736 | 719 | 726 | 639,000 |
| 2008/02/04 | 745 | 748 | 732 | 741 | 1,135,000 |
| 2008/02/01 | 719 | 726 | 707 | 716 | 855,000 |
| 2008/01/31 | 682 | 729 | 679 | 729 | 1,366,000 |
| 2008/01/30 | 694 | 704 | 679 | 692 | 1,210,000 |
| 2008/01/29 | 704 | 716 | 696 | 702 | 903,000 |
| 2008/01/28 | 696 | 704 | 686 | 691 | 776,000 |
| 2008/01/25 | 676 | 704 | 675 | 704 | 1,098,000 |
| 2008/01/24 | 664 | 676 | 661 | 666 | 1,296,000 |
| 2008/01/23 | 666 | 673 | 643 | 655 | 1,666,000 |
| 2008/01/22 | 680 | 681 | 652 | 652 | 1,409,000 |
| 2008/01/21 | 693 | 707 | 687 | 689 | 1,099,000 |
| 2008/01/18 | 689 | 710 | 677 | 706 | 2,179,000 |
| 2008/01/17 | 691 | 698 | 676 | 691 | 1,645,000 |
| 2008/01/16 | 710 | 714 | 682 | 685 | 1,781,000 |
| 2008/01/15 | 723 | 733 | 712 | 719 | 1,388,000 |
| 2008/01/11 | 741 | 741 | 716 | 727 | 1,227,000 |
| 2008/01/10 | 732 | 742 | 727 | 731 | 1,195,000 |
| 2008/01/09 | 711 | 743 | 710 | 740 | 1,548,000 |
| 2008/01/08 | 705 | 721 | 697 | 721 | 1,332,000 |
| 2008/01/07 | 702 | 715 | 698 | 711 | 1,560,000 |
| 2008/01/04 | 760 | 760 | 705 | 712 | 1,370,000 |