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 |
|---|---|---|---|---|---|
| 2009/12/30 | 548 | 548 | 538 | 540 | 447,000 |
| 2009/12/29 | 550 | 550 | 543 | 546 | 317,000 |
| 2009/12/28 | 543 | 555 | 543 | 548 | 643,000 |
| 2009/12/25 | 548 | 550 | 546 | 548 | 347,000 |
| 2009/12/24 | 554 | 554 | 542 | 548 | 441,000 |
| 2009/12/22 | 558 | 558 | 548 | 550 | 687,000 |
| 2009/12/21 | 562 | 562 | 548 | 548 | 515,000 |
| 2009/12/18 | 559 | 563 | 555 | 562 | 710,000 |
| 2009/12/17 | 573 | 575 | 566 | 569 | 452,000 |
| 2009/12/16 | 576 | 584 | 561 | 573 | 1,353,000 |
| 2009/12/15 | 557 | 563 | 556 | 560 | 461,000 |
| 2009/12/14 | 560 | 564 | 550 | 559 | 765,000 |
| 2009/12/11 | 570 | 570 | 559 | 566 | 1,503,000 |
| 2009/12/10 | 560 | 567 | 556 | 561 | 1,041,000 |
| 2009/12/09 | 571 | 572 | 561 | 564 | 857,000 |
| 2009/12/08 | 564 | 576 | 564 | 568 | 680,000 |
| 2009/12/07 | 575 | 578 | 567 | 568 | 578,000 |
| 2009/12/04 | 567 | 575 | 559 | 569 | 984,000 |
| 2009/12/03 | 567 | 576 | 562 | 576 | 1,069,000 |
| 2009/12/02 | 563 | 567 | 554 | 562 | 1,124,000 |
| 2009/12/01 | 548 | 571 | 544 | 569 | 1,535,000 |
| 2009/11/30 | 538 | 553 | 537 | 552 | 2,027,000 |
| 2009/11/27 | 530 | 541 | 528 | 536 | 2,010,000 |
| 2009/11/26 | 533 | 542 | 532 | 539 | 1,570,000 |
| 2009/11/25 | 548 | 550 | 541 | 548 | 966,000 |
| 2009/11/24 | 569 | 570 | 550 | 550 | 1,248,000 |
| 2009/11/20 | 552 | 567 | 552 | 567 | 1,074,000 |
| 2009/11/19 | 565 | 569 | 551 | 559 | 1,240,000 |
| 2009/11/18 | 564 | 573 | 560 | 568 | 1,534,000 |
| 2009/11/17 | 558 | 571 | 558 | 564 | 2,412,000 |
| 2009/11/16 | 542 | 553 | 539 | 551 | 1,165,000 |
| 2009/11/13 | 547 | 549 | 542 | 545 | 985,000 |
| 2009/11/12 | 544 | 547 | 535 | 546 | 1,510,000 |
| 2009/11/11 | 539 | 546 | 537 | 540 | 717,000 |
| 2009/11/10 | 540 | 554 | 538 | 541 | 930,000 |
| 2009/11/09 | 541 | 545 | 532 | 539 | 511,000 |
| 2009/11/06 | 549 | 550 | 534 | 539 | 712,000 |
| 2009/11/05 | 537 | 548 | 537 | 543 | 1,115,000 |
| 2009/11/04 | 541 | 546 | 536 | 543 | 924,000 |
| 2009/11/02 | 533 | 546 | 533 | 543 | 987,000 |
| 2009/10/30 | 544 | 544 | 535 | 543 | 1,399,000 |
| 2009/10/29 | 530 | 543 | 530 | 531 | 1,606,000 |
| 2009/10/28 | 531 | 543 | 530 | 538 | 1,110,000 |
| 2009/10/27 | 538 | 543 | 530 | 536 | 1,344,000 |
| 2009/10/26 | 529 | 544 | 529 | 542 | 1,558,000 |
| 2009/10/23 | 532 | 546 | 532 | 534 | 1,257,000 |
| 2009/10/22 | 533 | 538 | 526 | 538 | 1,231,000 |
| 2009/10/21 | 530 | 543 | 528 | 542 | 1,369,000 |
| 2009/10/20 | 529 | 537 | 525 | 534 | 1,466,000 |
| 2009/10/19 | 515 | 527 | 510 | 527 | 1,834,000 |
| 2009/10/16 | 512 | 513 | 506 | 512 | 1,887,000 |
| 2009/10/15 | 491 | 499 | 489 | 497 | 1,174,000 |
| 2009/10/14 | 493 | 494 | 482 | 490 | 1,020,000 |
| 2009/10/13 | 497 | 498 | 490 | 493 | 713,000 |
| 2009/10/09 | 494 | 499 | 490 | 493 | 1,371,000 |
| 2009/10/08 | 491 | 495 | 486 | 495 | 1,241,000 |
| 2009/10/07 | 477 | 496 | 477 | 490 | 2,005,000 |
| 2009/10/06 | 480 | 482 | 475 | 480 | 1,479,000 |
| 2009/10/05 | 476 | 484 | 475 | 479 | 1,433,000 |
| 2009/10/02 | 472 | 484 | 471 | 480 | 1,795,000 |
| 2009/10/01 | 494 | 495 | 488 | 492 | 1,357,000 |
| 2009/09/30 | 491 | 500 | 490 | 500 | 697,000 |
| 2009/09/29 | 492 | 492 | 484 | 491 | 752,000 |
| 2009/09/28 | 486 | 494 | 483 | 493 | 832,000 |
| 2009/09/25 | 492 | 495 | 483 | 491 | 1,034,000 |
| 2009/09/24 | 495 | 509 | 494 | 504 | 1,483,000 |
| 2009/09/18 | 478 | 486 | 474 | 482 | 1,292,000 |
| 2009/09/17 | 490 | 492 | 478 | 482 | 808,000 |
| 2009/09/16 | 493 | 496 | 480 | 483 | 820,000 |
| 2009/09/15 | 492 | 496 | 488 | 490 | 750,000 |
| 2009/09/14 | 495 | 495 | 486 | 491 | 748,000 |
| 2009/09/11 | 500 | 502 | 493 | 495 | 1,321,000 |
| 2009/09/10 | 497 | 508 | 497 | 502 | 901,000 |
| 2009/09/09 | 498 | 500 | 494 | 499 | 1,022,000 |
| 2009/09/08 | 501 | 501 | 496 | 501 | 596,000 |
| 2009/09/07 | 515 | 516 | 506 | 508 | 642,000 |
| 2009/09/04 | 511 | 515 | 511 | 514 | 978,000 |
| 2009/09/03 | 514 | 515 | 510 | 511 | 654,000 |
| 2009/09/02 | 515 | 524 | 513 | 516 | 959,000 |
| 2009/09/01 | 530 | 536 | 529 | 535 | 584,000 |
| 2009/08/31 | 536 | 544 | 531 | 534 | 920,000 |
| 2009/08/28 | 537 | 537 | 527 | 534 | 428,000 |
| 2009/08/27 | 535 | 537 | 523 | 530 | 618,000 |
| 2009/08/26 | 531 | 538 | 527 | 535 | 864,000 |
| 2009/08/25 | 518 | 527 | 518 | 526 | 916,000 |
| 2009/08/24 | 531 | 532 | 519 | 521 | 917,000 |
| 2009/08/21 | 518 | 519 | 510 | 513 | 1,058,000 |
| 2009/08/20 | 518 | 529 | 511 | 527 | 1,059,000 |
| 2009/08/19 | 529 | 530 | 520 | 522 | 729,000 |
| 2009/08/18 | 531 | 535 | 526 | 530 | 779,000 |
| 2009/08/17 | 541 | 542 | 533 | 534 | 629,000 |
| 2009/08/14 | 544 | 549 | 541 | 546 | 536,000 |
| 2009/08/13 | 542 | 548 | 537 | 548 | 590,000 |
| 2009/08/12 | 547 | 550 | 539 | 541 | 544,000 |
| 2009/08/11 | 545 | 557 | 545 | 557 | 645,000 |
| 2009/08/10 | 540 | 550 | 540 | 547 | 580,000 |
| 2009/08/07 | 542 | 543 | 532 | 540 | 491,000 |
| 2009/08/06 | 550 | 550 | 542 | 542 | 406,000 |
| 2009/08/05 | 552 | 558 | 549 | 549 | 485,000 |
| 2009/08/04 | 556 | 557 | 551 | 557 | 432,000 |
| 2009/08/03 | 548 | 556 | 544 | 555 | 501,000 |
| 2009/07/31 | 549 | 554 | 545 | 554 | 1,049,000 |
| 2009/07/30 | 544 | 544 | 531 | 540 | 731,000 |
| 2009/07/29 | 539 | 547 | 539 | 547 | 523,000 |
| 2009/07/28 | 545 | 545 | 538 | 542 | 351,000 |
| 2009/07/27 | 546 | 548 | 537 | 538 | 692,000 |
| 2009/07/24 | 542 | 542 | 532 | 538 | 936,000 |
| 2009/07/23 | 536 | 541 | 530 | 532 | 468,000 |
| 2009/07/22 | 539 | 542 | 532 | 536 | 693,000 |
| 2009/07/21 | 537 | 543 | 533 | 540 | 864,000 |
| 2009/07/17 | 520 | 529 | 520 | 528 | 639,000 |
| 2009/07/16 | 527 | 530 | 519 | 519 | 748,000 |
| 2009/07/15 | 523 | 528 | 513 | 518 | 1,488,000 |
| 2009/07/14 | 515 | 517 | 507 | 513 | 829,000 |
| 2009/07/13 | 510 | 516 | 504 | 505 | 861,000 |
| 2009/07/10 | 517 | 517 | 513 | 516 | 433,000 |
| 2009/07/09 | 525 | 526 | 511 | 513 | 645,000 |
| 2009/07/08 | 533 | 536 | 529 | 531 | 468,000 |
| 2009/07/07 | 532 | 546 | 532 | 541 | 788,000 |
| 2009/07/06 | 531 | 540 | 530 | 536 | 712,000 |
| 2009/07/03 | 528 | 540 | 527 | 537 | 702,000 |
| 2009/07/02 | 545 | 546 | 538 | 538 | 732,000 |
| 2009/07/01 | 545 | 552 | 540 | 545 | 1,725,000 |
| 2009/06/30 | 544 | 554 | 542 | 546 | 1,434,000 |
| 2009/06/29 | 546 | 546 | 534 | 537 | 663,000 |
| 2009/06/26 | 546 | 548 | 537 | 544 | 977,000 |
| 2009/06/25 | 547 | 553 | 539 | 546 | 688,000 |
| 2009/06/24 | 549 | 549 | 540 | 542 | 829,000 |
| 2009/06/23 | 537 | 547 | 530 | 546 | 1,325,000 |
| 2009/06/22 | 556 | 556 | 542 | 544 | 1,225,000 |
| 2009/06/19 | 537 | 551 | 531 | 551 | 1,277,000 |
| 2009/06/18 | 540 | 541 | 530 | 536 | 636,000 |
| 2009/06/17 | 541 | 550 | 540 | 545 | 507,000 |
| 2009/06/16 | 561 | 562 | 541 | 544 | 960,000 |
| 2009/06/15 | 573 | 574 | 562 | 566 | 614,000 |
| 2009/06/12 | 554 | 576 | 553 | 572 | 1,558,000 |
| 2009/06/11 | 556 | 560 | 551 | 556 | 1,250,000 |
| 2009/06/10 | 552 | 560 | 547 | 558 | 1,110,000 |
| 2009/06/09 | 548 | 556 | 547 | 551 | 957,000 |
| 2009/06/08 | 553 | 556 | 549 | 550 | 652,000 |
| 2009/06/05 | 549 | 553 | 544 | 550 | 610,000 |
| 2009/06/04 | 542 | 551 | 540 | 544 | 981,000 |
| 2009/06/03 | 550 | 555 | 542 | 542 | 481,000 |
| 2009/06/02 | 562 | 562 | 547 | 550 | 737,000 |
| 2009/06/01 | 544 | 557 | 539 | 552 | 1,727,000 |
| 2009/05/29 | 538 | 540 | 527 | 540 | 2,123,000 |
| 2009/05/28 | 544 | 551 | 539 | 541 | 961,000 |
| 2009/05/27 | 545 | 554 | 542 | 547 | 1,378,000 |
| 2009/05/26 | 541 | 542 | 533 | 538 | 1,335,000 |
| 2009/05/25 | 536 | 547 | 535 | 540 | 1,076,000 |
| 2009/05/22 | 544 | 545 | 532 | 536 | 1,325,000 |
| 2009/05/21 | 542 | 554 | 541 | 554 | 1,155,000 |
| 2009/05/20 | 552 | 555 | 546 | 550 | 1,498,000 |
| 2009/05/19 | 563 | 566 | 544 | 551 | 1,590,000 |
| 2009/05/18 | 575 | 576 | 548 | 554 | 1,466,000 |
| 2009/05/15 | 570 | 583 | 564 | 583 | 1,179,000 |
| 2009/05/14 | 575 | 576 | 552 | 564 | 1,412,000 |
| 2009/05/13 | 582 | 585 | 575 | 579 | 939,000 |
| 2009/05/12 | 586 | 590 | 579 | 580 | 934,000 |
| 2009/05/11 | 594 | 601 | 586 | 596 | 1,035,000 |
| 2009/05/08 | 584 | 596 | 575 | 596 | 1,170,000 |
| 2009/05/07 | 580 | 590 | 573 | 589 | 1,251,000 |
| 2009/05/01 | 577 | 581 | 568 | 570 | 918,000 |
| 2009/04/30 | 579 | 591 | 574 | 580 | 2,140,000 |
| 2009/04/28 | 592 | 592 | 572 | 578 | 1,835,000 |
| 2009/04/27 | 588 | 604 | 585 | 589 | 1,007,000 |
| 2009/04/24 | 589 | 599 | 583 | 586 | 1,319,000 |
| 2009/04/23 | 593 | 600 | 587 | 595 | 1,057,000 |
| 2009/04/22 | 600 | 601 | 590 | 591 | 733,000 |
| 2009/04/21 | 584 | 593 | 572 | 590 | 1,615,000 |
| 2009/04/20 | 593 | 599 | 585 | 588 | 1,097,000 |
| 2009/04/17 | 593 | 600 | 587 | 593 | 959,000 |
| 2009/04/16 | 602 | 607 | 588 | 593 | 1,058,000 |
| 2009/04/15 | 593 | 603 | 586 | 600 | 1,702,000 |
| 2009/04/14 | 598 | 598 | 579 | 590 | 1,313,000 |
| 2009/04/13 | 597 | 608 | 588 | 594 | 1,555,000 |
| 2009/04/10 | 591 | 595 | 573 | 592 | 1,220,000 |
| 2009/04/09 | 579 | 585 | 573 | 581 | 1,222,000 |
| 2009/04/08 | 590 | 597 | 576 | 582 | 2,624,000 |
| 2009/04/07 | 596 | 612 | 580 | 610 | 1,435,000 |
| 2009/04/06 | 612 | 616 | 578 | 582 | 906,000 |
| 2009/04/03 | 615 | 618 | 601 | 607 | 1,355,000 |
| 2009/04/02 | 605 | 608 | 597 | 605 | 1,051,000 |
| 2009/04/01 | 584 | 598 | 578 | 585 | 1,306,000 |
| 2009/03/31 | 579 | 591 | 557 | 571 | 1,819,000 |
| 2009/03/30 | 587 | 597 | 564 | 569 | 2,701,000 |
| 2009/03/27 | 610 | 612 | 587 | 587 | 1,812,000 |
| 2009/03/26 | 595 | 604 | 589 | 604 | 987,000 |
| 2009/03/25 | 590 | 595 | 571 | 595 | 1,468,000 |
| 2009/03/24 | 576 | 586 | 570 | 585 | 1,477,000 |
| 2009/03/23 | 570 | 572 | 562 | 570 | 1,453,000 |
| 2009/03/19 | 584 | 587 | 561 | 566 | 1,377,000 |
| 2009/03/18 | 566 | 570 | 551 | 564 | 1,880,000 |
| 2009/03/17 | 550 | 557 | 544 | 546 | 2,614,000 |
| 2009/03/16 | 542 | 559 | 542 | 549 | 1,698,000 |
| 2009/03/13 | 535 | 543 | 532 | 540 | 2,457,000 |
| 2009/03/12 | 543 | 543 | 518 | 525 | 1,220,000 |
| 2009/03/11 | 538 | 544 | 534 | 539 | 1,333,000 |
| 2009/03/10 | 517 | 534 | 517 | 527 | 1,576,000 |
| 2009/03/09 | 524 | 528 | 517 | 521 | 884,000 |
| 2009/03/06 | 512 | 529 | 511 | 519 | 1,327,000 |
| 2009/03/05 | 533 | 539 | 530 | 535 | 1,013,000 |
| 2009/03/04 | 516 | 538 | 515 | 532 | 910,000 |
| 2009/03/03 | 512 | 532 | 510 | 526 | 860,000 |
| 2009/03/02 | 520 | 529 | 519 | 528 | 1,038,000 |
| 2009/02/27 | 528 | 547 | 525 | 547 | 1,746,000 |
| 2009/02/26 | 523 | 540 | 520 | 524 | 942,000 |
| 2009/02/25 | 537 | 548 | 525 | 532 | 1,751,000 |
| 2009/02/24 | 515 | 544 | 515 | 542 | 1,352,000 |
| 2009/02/23 | 528 | 532 | 513 | 529 | 1,129,000 |
| 2009/02/20 | 530 | 544 | 524 | 528 | 917,000 |
| 2009/02/19 | 519 | 533 | 517 | 528 | 1,493,000 |
| 2009/02/18 | 508 | 520 | 506 | 516 | 793,000 |
| 2009/02/17 | 517 | 517 | 509 | 509 | 739,000 |
| 2009/02/16 | 510 | 519 | 508 | 518 | 682,000 |
| 2009/02/13 | 501 | 510 | 501 | 505 | 774,000 |
| 2009/02/12 | 498 | 499 | 491 | 496 | 920,000 |
| 2009/02/10 | 504 | 511 | 499 | 505 | 1,550,000 |
| 2009/02/09 | 500 | 504 | 492 | 493 | 527,000 |
| 2009/02/06 | 489 | 494 | 480 | 490 | 1,068,000 |
| 2009/02/05 | 492 | 500 | 484 | 484 | 1,136,000 |
| 2009/02/04 | 490 | 496 | 481 | 492 | 1,192,000 |
| 2009/02/03 | 498 | 509 | 492 | 495 | 689,000 |
| 2009/02/02 | 497 | 506 | 488 | 502 | 614,000 |
| 2009/01/30 | 504 | 512 | 500 | 511 | 533,000 |
| 2009/01/29 | 510 | 514 | 502 | 514 | 698,000 |
| 2009/01/28 | 498 | 514 | 498 | 506 | 595,000 |
| 2009/01/27 | 493 | 514 | 493 | 510 | 1,301,000 |
| 2009/01/26 | 490 | 500 | 489 | 489 | 521,000 |
| 2009/01/23 | 499 | 500 | 485 | 486 | 675,000 |
| 2009/01/22 | 497 | 499 | 489 | 496 | 769,000 |
| 2009/01/21 | 478 | 498 | 478 | 487 | 821,000 |
| 2009/01/20 | 486 | 488 | 480 | 488 | 565,000 |
| 2009/01/19 | 496 | 497 | 483 | 491 | 769,000 |
| 2009/01/16 | 496 | 498 | 490 | 497 | 616,000 |
| 2009/01/15 | 477 | 493 | 474 | 486 | 1,021,000 |
| 2009/01/14 | 477 | 493 | 477 | 484 | 733,000 |
| 2009/01/13 | 490 | 492 | 472 | 472 | 863,000 |
| 2009/01/09 | 494 | 503 | 491 | 494 | 841,000 |
| 2009/01/08 | 496 | 498 | 489 | 489 | 712,000 |
| 2009/01/07 | 510 | 519 | 500 | 501 | 1,325,000 |
| 2009/01/06 | 503 | 510 | 496 | 500 | 636,000 |
| 2009/01/05 | 521 | 521 | 498 | 498 | 238,000 |