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 |