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 |
|---|---|---|---|---|---|
| 2010/12/30 | 457 | 461 | 454 | 454 | 629,000 |
| 2010/12/29 | 460 | 463 | 457 | 461 | 667,000 |
| 2010/12/28 | 453 | 465 | 453 | 463 | 775,000 |
| 2010/12/27 | 455 | 457 | 452 | 455 | 810,000 |
| 2010/12/24 | 455 | 459 | 455 | 457 | 938,000 |
| 2010/12/22 | 456 | 463 | 455 | 460 | 1,656,000 |
| 2010/12/21 | 453 | 458 | 453 | 455 | 894,000 |
| 2010/12/20 | 459 | 459 | 451 | 457 | 980,000 |
| 2010/12/17 | 453 | 459 | 452 | 459 | 1,483,000 |
| 2010/12/16 | 451 | 458 | 446 | 454 | 1,504,000 |
| 2010/12/15 | 464 | 465 | 451 | 453 | 1,646,000 |
| 2010/12/14 | 460 | 463 | 456 | 463 | 1,531,000 |
| 2010/12/13 | 442 | 457 | 442 | 457 | 1,527,000 |
| 2010/12/10 | 444 | 447 | 439 | 445 | 1,997,000 |
| 2010/12/09 | 435 | 442 | 434 | 439 | 885,000 |
| 2010/12/08 | 435 | 437 | 430 | 435 | 996,000 |
| 2010/12/07 | 433 | 440 | 430 | 436 | 984,000 |
| 2010/12/06 | 429 | 438 | 429 | 434 | 895,000 |
| 2010/12/03 | 432 | 436 | 428 | 429 | 614,000 |
| 2010/12/02 | 439 | 440 | 430 | 432 | 912,000 |
| 2010/12/01 | 429 | 435 | 426 | 435 | 1,059,000 |
| 2010/11/30 | 442 | 444 | 433 | 433 | 1,484,000 |
| 2010/11/29 | 442 | 450 | 441 | 447 | 1,264,000 |
| 2010/11/26 | 436 | 439 | 432 | 434 | 659,000 |
| 2010/11/25 | 437 | 440 | 432 | 435 | 535,000 |
| 2010/11/24 | 440 | 443 | 436 | 436 | 625,000 |
| 2010/11/22 | 452 | 452 | 443 | 443 | 709,000 |
| 2010/11/19 | 450 | 450 | 443 | 445 | 834,000 |
| 2010/11/18 | 435 | 448 | 435 | 448 | 1,299,000 |
| 2010/11/17 | 425 | 433 | 425 | 431 | 738,000 |
| 2010/11/16 | 432 | 435 | 424 | 425 | 1,111,000 |
| 2010/11/15 | 434 | 435 | 429 | 434 | 724,000 |
| 2010/11/12 | 425 | 433 | 425 | 428 | 647,000 |
| 2010/11/11 | 426 | 429 | 425 | 426 | 731,000 |
| 2010/11/10 | 416 | 430 | 415 | 429 | 874,000 |
| 2010/11/09 | 415 | 418 | 412 | 414 | 620,000 |
| 2010/11/08 | 418 | 421 | 408 | 414 | 968,000 |
| 2010/11/05 | 422 | 431 | 419 | 423 | 887,000 |
| 2010/11/04 | 419 | 424 | 412 | 415 | 822,000 |
| 2010/11/02 | 408 | 412 | 405 | 409 | 686,000 |
| 2010/11/01 | 414 | 417 | 408 | 411 | 728,000 |
| 2010/10/29 | 403 | 415 | 399 | 414 | 1,421,000 |
| 2010/10/28 | 400 | 406 | 398 | 405 | 1,853,000 |
| 2010/10/27 | 404 | 405 | 398 | 403 | 1,091,000 |
| 2010/10/26 | 402 | 406 | 400 | 401 | 764,000 |
| 2010/10/25 | 408 | 411 | 403 | 404 | 817,000 |
| 2010/10/22 | 416 | 418 | 412 | 414 | 586,000 |
| 2010/10/21 | 417 | 418 | 411 | 412 | 980,000 |
| 2010/10/20 | 423 | 423 | 414 | 419 | 595,000 |
| 2010/10/19 | 420 | 429 | 420 | 425 | 791,000 |
| 2010/10/18 | 416 | 424 | 415 | 420 | 943,000 |
| 2010/10/15 | 431 | 432 | 418 | 420 | 1,055,000 |
| 2010/10/14 | 434 | 438 | 431 | 433 | 781,000 |
| 2010/10/13 | 433 | 438 | 430 | 431 | 703,000 |
| 2010/10/12 | 450 | 450 | 428 | 431 | 1,227,000 |
| 2010/10/08 | 452 | 459 | 448 | 448 | 795,000 |
| 2010/10/07 | 450 | 461 | 450 | 458 | 923,000 |
| 2010/10/06 | 448 | 453 | 440 | 452 | 1,154,000 |
| 2010/10/05 | 430 | 445 | 429 | 443 | 936,000 |
| 2010/10/04 | 439 | 440 | 429 | 430 | 753,000 |
| 2010/10/01 | 437 | 440 | 429 | 437 | 877,000 |
| 2010/09/30 | 448 | 453 | 435 | 436 | 1,275,000 |
| 2010/09/29 | 446 | 452 | 446 | 447 | 719,000 |
| 2010/09/28 | 448 | 452 | 446 | 448 | 663,000 |
| 2010/09/27 | 450 | 451 | 445 | 450 | 1,709,000 |
| 2010/09/24 | 451 | 455 | 450 | 450 | 1,224,000 |
| 2010/09/22 | 458 | 459 | 453 | 453 | 718,000 |
| 2010/09/21 | 455 | 457 | 454 | 455 | 587,000 |
| 2010/09/17 | 460 | 460 | 456 | 458 | 1,121,000 |
| 2010/09/16 | 472 | 472 | 459 | 459 | 778,000 |
| 2010/09/15 | 462 | 473 | 461 | 468 | 1,191,000 |
| 2010/09/14 | 467 | 472 | 462 | 463 | 1,457,000 |
| 2010/09/13 | 471 | 473 | 463 | 465 | 1,031,000 |
| 2010/09/10 | 480 | 480 | 469 | 469 | 1,123,000 |
| 2010/09/09 | 479 | 481 | 476 | 480 | 647,000 |
| 2010/09/08 | 475 | 475 | 468 | 473 | 769,000 |
| 2010/09/07 | 476 | 481 | 472 | 478 | 1,241,000 |
| 2010/09/06 | 472 | 477 | 467 | 477 | 960,000 |
| 2010/09/03 | 472 | 478 | 472 | 474 | 444,000 |
| 2010/09/02 | 472 | 474 | 467 | 473 | 608,000 |
| 2010/09/01 | 458 | 470 | 458 | 470 | 971,000 |
| 2010/08/31 | 460 | 463 | 455 | 456 | 720,000 |
| 2010/08/30 | 475 | 480 | 468 | 468 | 636,000 |
| 2010/08/27 | 456 | 469 | 456 | 467 | 651,000 |
| 2010/08/26 | 460 | 461 | 455 | 461 | 547,000 |
| 2010/08/25 | 460 | 460 | 451 | 458 | 829,000 |
| 2010/08/24 | 465 | 468 | 461 | 463 | 521,000 |
| 2010/08/23 | 468 | 472 | 466 | 469 | 417,000 |
| 2010/08/20 | 475 | 480 | 468 | 468 | 581,000 |
| 2010/08/19 | 478 | 483 | 476 | 481 | 758,000 |
| 2010/08/18 | 473 | 478 | 469 | 477 | 711,000 |
| 2010/08/17 | 466 | 469 | 461 | 468 | 456,000 |
| 2010/08/16 | 463 | 468 | 460 | 468 | 394,000 |
| 2010/08/13 | 461 | 465 | 457 | 465 | 706,000 |
| 2010/08/12 | 459 | 463 | 459 | 462 | 725,000 |
| 2010/08/11 | 470 | 470 | 460 | 464 | 641,000 |
| 2010/08/10 | 478 | 480 | 471 | 474 | 525,000 |
| 2010/08/09 | 474 | 478 | 474 | 477 | 309,000 |
| 2010/08/06 | 473 | 480 | 473 | 480 | 509,000 |
| 2010/08/05 | 479 | 480 | 471 | 476 | 1,062,000 |
| 2010/08/04 | 479 | 479 | 472 | 475 | 836,000 |
| 2010/08/03 | 479 | 484 | 473 | 479 | 1,174,000 |
| 2010/08/02 | 492 | 496 | 477 | 477 | 1,236,000 |
| 2010/07/30 | 499 | 502 | 490 | 495 | 758,000 |
| 2010/07/29 | 499 | 504 | 497 | 499 | 866,000 |
| 2010/07/28 | 495 | 500 | 492 | 499 | 466,000 |
| 2010/07/27 | 488 | 495 | 486 | 490 | 436,000 |
| 2010/07/26 | 498 | 500 | 491 | 492 | 472,000 |
| 2010/07/23 | 494 | 495 | 489 | 493 | 533,000 |
| 2010/07/22 | 487 | 491 | 483 | 486 | 562,000 |
| 2010/07/21 | 493 | 494 | 487 | 487 | 437,000 |
| 2010/07/20 | 480 | 493 | 479 | 489 | 1,036,000 |
| 2010/07/16 | 487 | 489 | 484 | 486 | 497,000 |
| 2010/07/15 | 489 | 493 | 487 | 487 | 667,000 |
| 2010/07/14 | 499 | 502 | 493 | 494 | 457,000 |
| 2010/07/13 | 500 | 502 | 492 | 494 | 590,000 |
| 2010/07/12 | 503 | 506 | 499 | 499 | 339,000 |
| 2010/07/09 | 513 | 513 | 506 | 508 | 559,000 |
| 2010/07/08 | 511 | 515 | 510 | 513 | 645,000 |
| 2010/07/07 | 499 | 505 | 497 | 501 | 462,000 |
| 2010/07/06 | 490 | 505 | 487 | 503 | 725,000 |
| 2010/07/05 | 500 | 501 | 491 | 492 | 763,000 |
| 2010/07/02 | 496 | 499 | 491 | 499 | 860,000 |
| 2010/07/01 | 495 | 497 | 490 | 495 | 654,000 |
| 2010/06/30 | 506 | 507 | 494 | 501 | 911,000 |
| 2010/06/29 | 506 | 510 | 504 | 508 | 635,000 |
| 2010/06/28 | 505 | 508 | 502 | 508 | 349,000 |
| 2010/06/25 | 503 | 509 | 503 | 507 | 706,000 |
| 2010/06/24 | 504 | 513 | 504 | 507 | 877,000 |
| 2010/06/23 | 506 | 509 | 503 | 505 | 562,000 |
| 2010/06/22 | 507 | 513 | 504 | 510 | 483,000 |
| 2010/06/21 | 501 | 507 | 501 | 506 | 398,000 |
| 2010/06/18 | 498 | 498 | 495 | 498 | 626,000 |
| 2010/06/17 | 495 | 502 | 494 | 502 | 465,000 |
| 2010/06/16 | 498 | 501 | 496 | 497 | 308,000 |
| 2010/06/15 | 497 | 500 | 492 | 494 | 532,000 |
| 2010/06/14 | 502 | 502 | 496 | 498 | 358,000 |
| 2010/06/11 | 501 | 505 | 496 | 498 | 1,034,000 |
| 2010/06/10 | 499 | 499 | 496 | 497 | 348,000 |
| 2010/06/09 | 490 | 499 | 489 | 497 | 737,000 |
| 2010/06/08 | 491 | 495 | 487 | 489 | 638,000 |
| 2010/06/07 | 498 | 499 | 491 | 492 | 815,000 |
| 2010/06/04 | 504 | 506 | 500 | 502 | 712,000 |
| 2010/06/03 | 499 | 503 | 498 | 502 | 570,000 |
| 2010/06/02 | 494 | 503 | 492 | 493 | 1,002,000 |
| 2010/06/01 | 490 | 506 | 490 | 498 | 892,000 |
| 2010/05/31 | 489 | 496 | 484 | 489 | 701,000 |
| 2010/05/28 | 496 | 496 | 486 | 488 | 1,284,000 |
| 2010/05/27 | 490 | 499 | 488 | 494 | 1,086,000 |
| 2010/05/26 | 498 | 501 | 493 | 495 | 972,000 |
| 2010/05/25 | 496 | 502 | 493 | 502 | 1,130,000 |
| 2010/05/24 | 500 | 503 | 494 | 497 | 815,000 |
| 2010/05/21 | 496 | 502 | 496 | 499 | 1,660,000 |
| 2010/05/20 | 502 | 505 | 498 | 501 | 639,000 |
| 2010/05/19 | 496 | 506 | 492 | 504 | 894,000 |
| 2010/05/18 | 508 | 510 | 499 | 501 | 902,000 |
| 2010/05/17 | 495 | 507 | 495 | 507 | 1,301,000 |
| 2010/05/14 | 499 | 504 | 496 | 498 | 1,007,000 |
| 2010/05/13 | 507 | 509 | 501 | 506 | 710,000 |
| 2010/05/12 | 502 | 505 | 499 | 504 | 521,000 |
| 2010/05/11 | 515 | 515 | 501 | 501 | 621,000 |
| 2010/05/10 | 498 | 511 | 496 | 510 | 837,000 |
| 2010/05/07 | 510 | 510 | 499 | 503 | 1,251,000 |
| 2010/05/06 | 521 | 523 | 512 | 515 | 1,215,000 |
| 2010/04/30 | 543 | 545 | 527 | 529 | 1,182,000 |
| 2010/04/28 | 535 | 539 | 532 | 537 | 734,000 |
| 2010/04/27 | 549 | 550 | 543 | 550 | 931,000 |
| 2010/04/26 | 535 | 550 | 533 | 550 | 1,731,000 |
| 2010/04/23 | 522 | 528 | 518 | 525 | 844,000 |
| 2010/04/22 | 529 | 529 | 515 | 522 | 801,000 |
| 2010/04/21 | 528 | 530 | 522 | 528 | 1,237,000 |
| 2010/04/20 | 524 | 528 | 522 | 524 | 445,000 |
| 2010/04/19 | 522 | 524 | 517 | 520 | 669,000 |
| 2010/04/16 | 538 | 538 | 531 | 532 | 618,000 |
| 2010/04/15 | 529 | 539 | 528 | 538 | 1,052,000 |
| 2010/04/14 | 525 | 531 | 521 | 525 | 648,000 |
| 2010/04/13 | 527 | 529 | 523 | 527 | 920,000 |
| 2010/04/12 | 534 | 540 | 532 | 533 | 740,000 |
| 2010/04/09 | 529 | 530 | 526 | 529 | 653,000 |
| 2010/04/08 | 525 | 532 | 521 | 531 | 775,000 |
| 2010/04/07 | 522 | 532 | 518 | 530 | 1,080,000 |
| 2010/04/06 | 525 | 526 | 515 | 519 | 794,000 |
| 2010/04/05 | 521 | 523 | 518 | 522 | 639,000 |
| 2010/04/02 | 535 | 535 | 517 | 520 | 1,547,000 |
| 2010/04/01 | 522 | 532 | 522 | 531 | 952,000 |
| 2010/03/31 | 526 | 534 | 523 | 532 | 1,087,000 |
| 2010/03/30 | 519 | 524 | 518 | 523 | 593,000 |
| 2010/03/29 | 515 | 516 | 511 | 513 | 410,000 |
| 2010/03/26 | 511 | 517 | 511 | 517 | 690,000 |
| 2010/03/25 | 512 | 512 | 505 | 506 | 506,000 |
| 2010/03/24 | 503 | 510 | 503 | 509 | 789,000 |
| 2010/03/23 | 504 | 508 | 500 | 502 | 492,000 |
| 2010/03/19 | 500 | 505 | 499 | 503 | 626,000 |
| 2010/03/18 | 499 | 501 | 496 | 497 | 375,000 |
| 2010/03/17 | 499 | 501 | 496 | 499 | 932,000 |
| 2010/03/16 | 493 | 498 | 493 | 497 | 480,000 |
| 2010/03/15 | 494 | 496 | 493 | 496 | 520,000 |
| 2010/03/12 | 494 | 496 | 492 | 494 | 951,000 |
| 2010/03/11 | 493 | 495 | 493 | 494 | 254,000 |
| 2010/03/10 | 495 | 497 | 493 | 493 | 308,000 |
| 2010/03/09 | 505 | 506 | 499 | 499 | 514,000 |
| 2010/03/08 | 507 | 508 | 503 | 504 | 559,000 |
| 2010/03/05 | 499 | 503 | 498 | 499 | 661,000 |
| 2010/03/04 | 501 | 501 | 492 | 494 | 559,000 |
| 2010/03/03 | 498 | 499 | 494 | 497 | 851,000 |
| 2010/03/02 | 497 | 498 | 497 | 498 | 591,000 |
| 2010/03/01 | 494 | 498 | 493 | 496 | 562,000 |
| 2010/02/26 | 494 | 498 | 491 | 494 | 694,000 |
| 2010/02/25 | 497 | 497 | 491 | 493 | 618,000 |
| 2010/02/24 | 502 | 502 | 492 | 498 | 1,247,000 |
| 2010/02/23 | 510 | 510 | 502 | 506 | 847,000 |
| 2010/02/22 | 504 | 516 | 501 | 508 | 1,174,000 |
| 2010/02/19 | 509 | 512 | 496 | 497 | 799,000 |
| 2010/02/18 | 514 | 515 | 510 | 512 | 477,000 |
| 2010/02/17 | 513 | 519 | 510 | 513 | 554,000 |
| 2010/02/16 | 506 | 510 | 506 | 506 | 268,000 |
| 2010/02/15 | 514 | 515 | 503 | 507 | 721,000 |
| 2010/02/12 | 512 | 518 | 508 | 513 | 744,000 |
| 2010/02/10 | 521 | 521 | 506 | 506 | 817,000 |
| 2010/02/09 | 499 | 507 | 498 | 503 | 630,000 |
| 2010/02/08 | 509 | 512 | 504 | 505 | 594,000 |
| 2010/02/05 | 513 | 520 | 511 | 513 | 979,000 |
| 2010/02/04 | 528 | 528 | 516 | 521 | 482,000 |
| 2010/02/03 | 524 | 528 | 520 | 523 | 589,000 |
| 2010/02/02 | 530 | 530 | 520 | 525 | 694,000 |
| 2010/02/01 | 520 | 523 | 515 | 520 | 536,000 |
| 2010/01/29 | 524 | 526 | 518 | 522 | 628,000 |
| 2010/01/28 | 525 | 527 | 521 | 524 | 881,000 |
| 2010/01/27 | 527 | 531 | 523 | 524 | 539,000 |
| 2010/01/26 | 536 | 540 | 527 | 527 | 927,000 |
| 2010/01/25 | 545 | 548 | 538 | 538 | 533,000 |
| 2010/01/22 | 549 | 552 | 537 | 545 | 803,000 |
| 2010/01/21 | 541 | 553 | 540 | 552 | 652,000 |
| 2010/01/20 | 553 | 553 | 543 | 546 | 559,000 |
| 2010/01/19 | 546 | 552 | 541 | 552 | 639,000 |
| 2010/01/18 | 550 | 553 | 539 | 549 | 1,075,000 |
| 2010/01/15 | 552 | 556 | 550 | 554 | 1,240,000 |
| 2010/01/14 | 559 | 561 | 551 | 560 | 567,000 |
| 2010/01/13 | 559 | 569 | 558 | 559 | 526,000 |
| 2010/01/12 | 554 | 562 | 552 | 558 | 625,000 |
| 2010/01/08 | 551 | 561 | 550 | 561 | 868,000 |
| 2010/01/07 | 549 | 557 | 542 | 552 | 688,000 |
| 2010/01/06 | 541 | 551 | 539 | 545 | 725,000 |
| 2010/01/05 | 554 | 554 | 536 | 538 | 825,000 |
| 2010/01/04 | 545 | 552 | 544 | 544 | 349,000 |