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
2011/12/30 435 439 434 439 503,000
2011/12/29 431 436 431 434 262,000
2011/12/28 433 436 431 432 312,000
2011/12/27 434 438 431 435 391,000
2011/12/26 441 442 436 436 399,000
2011/12/22 448 448 438 439 848,000
2011/12/21 446 448 444 447 616,000
2011/12/20 447 450 443 445 413,000
2011/12/19 441 450 441 447 729,000
2011/12/16 444 445 440 440 484,000
2011/12/15 442 445 441 443 829,000
2011/12/14 446 448 443 445 628,000
2011/12/13 447 452 446 450 444,000
2011/12/12 453 457 452 455 543,000
2011/12/09 441 450 441 448 1,031,000
2011/12/08 442 451 440 448 712,000
2011/12/07 442 445 438 440 911,000
2011/12/06 447 451 442 442 468,000
2011/12/05 449 452 447 451 229,000
2011/12/02 443 451 443 448 575,000
2011/12/01 453 456 440 441 629,000
2011/11/30 445 450 442 450 750,000
2011/11/29 450 452 441 450 559,000
2011/11/28 456 456 448 448 415,000
2011/11/25 450 458 447 452 519,000
2011/11/24 461 466 451 451 505,000
2011/11/22 465 473 460 464 668,000
2011/11/21 454 468 454 463 428,000
2011/11/18 461 462 457 460 611,000
2011/11/17 458 462 451 461 577,000
2011/11/16 453 460 450 459 491,000
2011/11/15 446 457 446 454 535,000
2011/11/14 451 455 448 453 459,000
2011/11/11 447 460 443 451 1,097,000
2011/11/10 445 456 443 454 825,000
2011/11/09 439 453 434 452 907,000
2011/11/08 443 453 433 435 1,265,000
2011/11/07 446 449 441 446 342,000
2011/11/04 442 450 439 449 997,000
2011/11/02 436 441 430 433 859,000
2011/11/01 433 448 433 443 524,000
2011/10/31 436 450 434 439 772,000
2011/10/28 451 459 435 436 1,290,000
2011/10/27 433 449 431 443 388,000
2011/10/26 432 438 426 435 526,000
2011/10/25 448 448 436 437 570,000
2011/10/24 448 455 442 444 378,000
2011/10/21 447 449 440 445 295,000
2011/10/20 441 450 435 448 387,000
2011/10/19 440 445 437 444 363,000
2011/10/18 438 443 434 435 394,000
2011/10/17 439 446 436 442 318,000
2011/10/14 442 442 433 433 502,000
2011/10/13 452 455 447 447 416,000
2011/10/12 457 459 447 449 437,000
2011/10/11 465 467 460 461 314,000
2011/10/07 460 468 456 458 524,000
2011/10/06 456 467 455 460 501,000
2011/10/05 464 464 454 459 576,000
2011/10/04 463 467 459 466 885,000
2011/10/03 464 472 455 468 893,000
2011/09/30 480 480 470 477 933,000
2011/09/29 467 480 464 480 969,000
2011/09/28 447 474 447 472 1,216,000
2011/09/27 453 471 453 471 1,248,000
2011/09/26 437 450 434 448 1,173,000
2011/09/22 433 438 426 436 677,000
2011/09/21 438 440 434 437 466,000
2011/09/20 443 443 435 437 377,000
2011/09/16 441 447 441 446 625,000
2011/09/15 440 446 439 440 674,000
2011/09/14 439 442 435 439 611,000
2011/09/13 429 442 428 441 690,000
2011/09/12 423 430 420 428 701,000
2011/09/09 436 439 434 436 731,000
2011/09/08 435 439 434 439 347,000
2011/09/07 432 439 430 434 605,000
2011/09/06 422 430 422 428 684,000
2011/09/05 425 426 421 424 346,000
2011/09/02 425 431 420 429 669,000
2011/09/01 428 432 424 428 440,000
2011/08/31 421 425 420 424 1,075,000
2011/08/30 422 426 419 423 768,000
2011/08/29 421 425 419 422 735,000
2011/08/26 418 423 415 419 824,000
2011/08/25 423 427 420 421 885,000
2011/08/24 416 423 415 418 1,277,000
2011/08/23 408 417 408 415 853,000
2011/08/22 404 408 403 406 844,000
2011/08/19 400 406 400 403 647,000
2011/08/18 413 413 407 408 495,000
2011/08/17 408 414 406 412 623,000
2011/08/16 409 412 407 409 722,000
2011/08/15 417 420 405 409 639,000
2011/08/12 412 414 407 410 766,000
2011/08/11 404 412 404 409 811,000
2011/08/10 416 418 408 410 751,000
2011/08/09 399 408 395 408 1,051,000
2011/08/08 410 411 407 407 631,000
2011/08/05 413 417 411 414 814,000
2011/08/04 423 426 415 421 1,522,000
2011/08/03 430 431 424 424 597,000
2011/08/02 431 440 429 438 759,000
2011/08/01 432 443 430 439 940,000
2011/07/29 435 435 427 428 1,379,000
2011/07/28 440 441 437 439 1,033,000
2011/07/27 448 450 437 442 787,000
2011/07/26 455 457 448 452 909,000
2011/07/25 462 465 456 457 593,000
2011/07/22 464 467 461 465 444,000
2011/07/21 458 462 456 459 444,000
2011/07/20 458 462 455 459 607,000
2011/07/19 455 460 452 454 617,000
2011/07/15 457 461 455 458 853,000
2011/07/14 461 463 457 458 618,000
2011/07/13 465 469 463 465 850,000
2011/07/12 463 469 458 469 969,000
2011/07/11 464 470 464 469 388,000
2011/07/08 476 477 465 468 821,000
2011/07/07 466 470 462 469 764,000
2011/07/06 466 470 461 469 1,022,000
2011/07/05 465 470 463 465 753,000
2011/07/04 463 469 463 468 1,058,000
2011/07/01 456 460 453 455 961,000
2011/06/30 448 453 445 451 1,251,000
2011/06/29 441 445 437 442 974,000
2011/06/28 434 441 431 435 1,074,000
2011/06/27 427 430 422 428 558,000
2011/06/24 427 432 427 430 323,000
2011/06/23 427 433 426 429 782,000
2011/06/22 426 433 424 431 765,000
2011/06/21 419 423 417 423 527,000
2011/06/20 416 423 415 419 362,000
2011/06/17 419 419 411 415 606,000
2011/06/16 422 425 419 419 671,000
2011/06/15 430 430 422 423 569,000
2011/06/14 416 432 415 431 1,192,000
2011/06/13 412 418 409 415 724,000
2011/06/10 420 426 417 419 1,145,000
2011/06/09 423 424 415 419 1,009,000
2011/06/08 427 432 425 428 693,000
2011/06/07 428 431 425 429 629,000
2011/06/06 431 432 424 427 1,090,000
2011/06/03 440 442 431 432 819,000
2011/06/02 445 449 439 442 782,000
2011/06/01 454 455 444 447 1,029,000
2011/05/31 444 453 442 453 915,000
2011/05/30 445 446 441 443 476,000
2011/05/27 449 454 446 449 503,000
2011/05/26 454 455 449 450 542,000
2011/05/25 455 456 451 454 484,000
2011/05/24 450 453 449 452 773,000
2011/05/23 461 461 451 452 767,000
2011/05/20 459 467 459 460 802,000
2011/05/19 461 467 453 458 817,000
2011/05/18 456 465 456 462 716,000
2011/05/17 471 471 455 456 1,571,000
2011/05/16 483 483 471 471 968,000
2011/05/13 490 491 478 482 768,000
2011/05/12 485 490 483 484 349,000
2011/05/11 490 494 489 489 876,000
2011/05/10 491 492 483 487 751,000
2011/05/09 489 494 486 490 677,000
2011/05/06 487 493 482 490 713,000
2011/05/02 488 494 486 489 645,000
2011/04/28 470 483 469 482 959,000
2011/04/27 466 477 466 468 1,652,000
2011/04/26 464 468 462 466 497,000
2011/04/25 468 473 468 469 648,000
2011/04/22 476 476 468 472 794,000
2011/04/21 478 478 473 475 820,000
2011/04/20 477 481 475 476 621,000
2011/04/19 469 476 469 472 488,000
2011/04/18 480 482 474 474 756,000
2011/04/15 481 482 472 476 1,105,000
2011/04/14 482 488 479 484 1,104,000
2011/04/13 476 485 474 483 924,000
2011/04/12 479 479 472 476 706,000
2011/04/11 489 489 481 483 739,000
2011/04/08 482 491 479 488 1,334,000
2011/04/07 481 487 477 478 825,000
2011/04/06 480 480 472 476 895,000
2011/04/05 479 487 471 477 1,250,000
2011/04/04 480 485 477 477 929,000
2011/04/01 482 486 477 477 985,000
2011/03/31 476 480 471 479 1,225,000
2011/03/30 472 474 467 474 871,000
2011/03/29 462 479 462 472 878,000
2011/03/28 462 467 460 466 665,000
2011/03/25 470 470 457 458 1,003,000
2011/03/24 471 473 462 462 825,000
2011/03/23 481 486 465 471 1,044,000
2011/03/22 471 483 464 481 1,215,000
2011/03/18 455 467 450 459 902,000
2011/03/17 441 460 441 453 929,000
2011/03/16 450 460 441 457 1,634,000
2011/03/15 466 469 422 437 2,146,000
2011/03/14 470 500 470 481 2,229,000
2011/03/11 502 503 492 494 1,433,000
2011/03/10 507 509 501 502 671,000
2011/03/09 513 519 512 512 593,000
2011/03/08 517 525 508 509 1,058,000
2011/03/07 516 517 511 515 696,000
2011/03/04 521 524 517 517 667,000
2011/03/03 513 513 509 511 407,000
2011/03/02 520 520 509 510 648,000
2011/03/01 520 526 520 524 821,000
2011/02/28 509 524 507 518 1,047,000
2011/02/25 502 510 500 509 913,000
2011/02/24 517 518 505 507 1,153,000
2011/02/23 522 527 517 519 1,481,000
2011/02/22 526 529 522 524 1,283,000
2011/02/21 525 530 520 526 647,000
2011/02/18 524 529 522 524 803,000
2011/02/17 514 522 514 520 869,000
2011/02/16 510 518 510 512 854,000
2011/02/15 512 515 510 512 941,000
2011/02/14 506 515 506 514 905,000
2011/02/10 505 508 500 505 794,000
2011/02/09 501 508 500 506 1,593,000
2011/02/08 493 496 488 494 901,000
2011/02/07 496 497 485 489 906,000
2011/02/04 489 491 484 485 548,000
2011/02/03 484 493 478 481 893,000
2011/02/02 474 483 471 478 924,000
2011/02/01 475 476 465 470 800,000
2011/01/31 468 473 465 470 1,023,000
2011/01/28 484 484 473 473 1,590,000
2011/01/27 477 485 477 485 1,699,000
2011/01/26 481 482 475 475 951,000
2011/01/25 472 482 471 481 976,000
2011/01/24 476 477 468 474 1,050,000
2011/01/21 478 480 470 472 853,000
2011/01/20 472 476 471 476 788,000
2011/01/19 478 478 471 477 616,000
2011/01/18 471 480 470 473 782,000
2011/01/17 484 486 475 476 809,000
2011/01/14 481 487 479 484 1,026,000
2011/01/13 481 484 478 480 1,005,000
2011/01/12 470 475 467 473 979,000
2011/01/11 468 470 464 465 654,000
2011/01/07 472 475 467 467 629,000
2011/01/06 465 471 462 470 1,066,000
2011/01/05 466 466 460 463 723,000
2011/01/04 462 466 460 464 747,000

このページの先頭へ