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 |
|---|---|---|---|---|---|
| 2013/12/30 | 609 | 615 | 603 | 613 | 779,000 |
| 2013/12/27 | 597 | 602 | 590 | 601 | 663,000 |
| 2013/12/26 | 584 | 595 | 583 | 592 | 555,000 |
| 2013/12/25 | 586 | 588 | 577 | 582 | 876,000 |
| 2013/12/24 | 596 | 598 | 588 | 590 | 614,000 |
| 2013/12/20 | 592 | 597 | 590 | 593 | 891,000 |
| 2013/12/19 | 594 | 598 | 593 | 596 | 772,000 |
| 2013/12/18 | 581 | 593 | 581 | 593 | 1,159,000 |
| 2013/12/17 | 577 | 582 | 575 | 581 | 653,000 |
| 2013/12/16 | 579 | 581 | 572 | 573 | 639,000 |
| 2013/12/13 | 576 | 584 | 572 | 578 | 1,867,000 |
| 2013/12/12 | 586 | 586 | 577 | 579 | 681,000 |
| 2013/12/11 | 597 | 599 | 584 | 589 | 709,000 |
| 2013/12/10 | 604 | 604 | 596 | 599 | 448,000 |
| 2013/12/09 | 600 | 604 | 598 | 601 | 438,000 |
| 2013/12/06 | 594 | 600 | 588 | 592 | 551,000 |
| 2013/12/05 | 605 | 611 | 597 | 597 | 896,000 |
| 2013/12/04 | 610 | 618 | 604 | 604 | 1,082,000 |
| 2013/12/03 | 615 | 623 | 614 | 616 | 759,000 |
| 2013/12/02 | 607 | 615 | 607 | 613 | 637,000 |
| 2013/11/29 | 615 | 618 | 605 | 607 | 911,000 |
| 2013/11/28 | 620 | 624 | 618 | 621 | 385,000 |
| 2013/11/27 | 625 | 627 | 618 | 618 | 354,000 |
| 2013/11/26 | 621 | 632 | 621 | 627 | 738,000 |
| 2013/11/25 | 623 | 626 | 620 | 626 | 380,000 |
| 2013/11/22 | 622 | 627 | 618 | 621 | 698,000 |
| 2013/11/21 | 623 | 626 | 613 | 618 | 877,000 |
| 2013/11/20 | 630 | 633 | 613 | 618 | 868,000 |
| 2013/11/19 | 624 | 630 | 624 | 626 | 414,000 |
| 2013/11/18 | 635 | 635 | 624 | 626 | 471,000 |
| 2013/11/15 | 629 | 637 | 625 | 632 | 1,015,000 |
| 2013/11/14 | 615 | 627 | 614 | 621 | 759,000 |
| 2013/11/13 | 610 | 615 | 607 | 615 | 898,000 |
| 2013/11/12 | 601 | 611 | 599 | 611 | 770,000 |
| 2013/11/11 | 610 | 615 | 594 | 602 | 673,000 |
| 2013/11/08 | 596 | 605 | 594 | 600 | 493,000 |
| 2013/11/07 | 606 | 606 | 599 | 603 | 333,000 |
| 2013/11/06 | 593 | 608 | 593 | 605 | 478,000 |
| 2013/11/05 | 598 | 604 | 589 | 598 | 767,000 |
| 2013/11/01 | 606 | 606 | 589 | 591 | 430,000 |
| 2013/10/31 | 597 | 609 | 596 | 604 | 833,000 |
| 2013/10/30 | 603 | 607 | 596 | 598 | 897,000 |
| 2013/10/29 | 603 | 606 | 598 | 600 | 407,000 |
| 2013/10/28 | 601 | 609 | 598 | 608 | 515,000 |
| 2013/10/25 | 608 | 608 | 591 | 591 | 583,000 |
| 2013/10/24 | 604 | 610 | 602 | 609 | 428,000 |
| 2013/10/23 | 622 | 629 | 605 | 606 | 992,000 |
| 2013/10/22 | 619 | 622 | 614 | 622 | 365,000 |
| 2013/10/21 | 618 | 619 | 610 | 617 | 463,000 |
| 2013/10/18 | 619 | 620 | 610 | 615 | 569,000 |
| 2013/10/17 | 615 | 618 | 611 | 617 | 369,000 |
| 2013/10/16 | 608 | 613 | 607 | 609 | 440,000 |
| 2013/10/15 | 615 | 616 | 607 | 607 | 482,000 |
| 2013/10/11 | 599 | 610 | 599 | 607 | 621,000 |
| 2013/10/10 | 590 | 594 | 583 | 589 | 572,000 |
| 2013/10/09 | 579 | 589 | 573 | 588 | 497,000 |
| 2013/10/08 | 578 | 586 | 575 | 582 | 572,000 |
| 2013/10/07 | 601 | 604 | 582 | 582 | 705,000 |
| 2013/10/04 | 604 | 606 | 596 | 601 | 437,000 |
| 2013/10/03 | 615 | 618 | 607 | 607 | 536,000 |
| 2013/10/02 | 619 | 624 | 606 | 614 | 1,059,000 |
| 2013/10/01 | 611 | 616 | 606 | 613 | 418,000 |
| 2013/09/30 | 611 | 616 | 599 | 610 | 956,000 |
| 2013/09/27 | 612 | 618 | 609 | 617 | 622,000 |
| 2013/09/26 | 606 | 610 | 593 | 610 | 702,000 |
| 2013/09/25 | 600 | 610 | 596 | 608 | 964,000 |
| 2013/09/24 | 591 | 600 | 589 | 598 | 871,000 |
| 2013/09/20 | 592 | 596 | 586 | 591 | 1,114,000 |
| 2013/09/19 | 590 | 598 | 582 | 597 | 747,000 |
| 2013/09/18 | 582 | 587 | 576 | 584 | 554,000 |
| 2013/09/17 | 578 | 587 | 575 | 576 | 329,000 |
| 2013/09/13 | 585 | 588 | 571 | 577 | 1,058,000 |
| 2013/09/12 | 589 | 589 | 581 | 584 | 215,000 |
| 2013/09/11 | 595 | 600 | 584 | 588 | 1,091,000 |
| 2013/09/10 | 582 | 589 | 580 | 588 | 703,000 |
| 2013/09/09 | 588 | 588 | 574 | 580 | 609,000 |
| 2013/09/06 | 570 | 577 | 558 | 563 | 564,000 |
| 2013/09/05 | 579 | 581 | 570 | 576 | 303,000 |
| 2013/09/04 | 570 | 578 | 566 | 577 | 306,000 |
| 2013/09/03 | 568 | 580 | 568 | 579 | 458,000 |
| 2013/09/02 | 561 | 568 | 559 | 560 | 342,000 |
| 2013/08/30 | 567 | 575 | 549 | 554 | 870,000 |
| 2013/08/29 | 568 | 569 | 560 | 561 | 619,000 |
| 2013/08/28 | 573 | 586 | 558 | 568 | 930,000 |
| 2013/08/27 | 583 | 588 | 581 | 583 | 349,000 |
| 2013/08/26 | 594 | 597 | 585 | 588 | 284,000 |
| 2013/08/23 | 588 | 600 | 582 | 594 | 437,000 |
| 2013/08/22 | 581 | 592 | 578 | 582 | 474,000 |
| 2013/08/21 | 584 | 587 | 572 | 581 | 561,000 |
| 2013/08/20 | 590 | 602 | 584 | 584 | 436,000 |
| 2013/08/19 | 589 | 600 | 589 | 595 | 247,000 |
| 2013/08/16 | 592 | 597 | 586 | 594 | 309,000 |
| 2013/08/15 | 605 | 607 | 599 | 602 | 357,000 |
| 2013/08/14 | 607 | 617 | 602 | 614 | 350,000 |
| 2013/08/13 | 598 | 608 | 597 | 605 | 415,000 |
| 2013/08/12 | 590 | 598 | 588 | 591 | 281,000 |
| 2013/08/09 | 602 | 606 | 594 | 597 | 478,000 |
| 2013/08/08 | 609 | 619 | 600 | 602 | 528,000 |
| 2013/08/07 | 619 | 626 | 612 | 614 | 1,220,000 |
| 2013/08/06 | 610 | 621 | 594 | 621 | 735,000 |
| 2013/08/05 | 627 | 637 | 608 | 614 | 1,138,000 |
| 2013/08/02 | 620 | 638 | 620 | 637 | 762,000 |
| 2013/08/01 | 580 | 611 | 580 | 611 | 991,000 |
| 2013/07/31 | 571 | 585 | 570 | 576 | 781,000 |
| 2013/07/30 | 564 | 581 | 564 | 577 | 750,000 |
| 2013/07/29 | 577 | 581 | 566 | 566 | 639,000 |
| 2013/07/26 | 606 | 607 | 592 | 594 | 636,000 |
| 2013/07/25 | 633 | 635 | 620 | 621 | 473,000 |
| 2013/07/24 | 636 | 636 | 631 | 632 | 316,000 |
| 2013/07/23 | 628 | 643 | 623 | 641 | 568,000 |
| 2013/07/22 | 630 | 633 | 620 | 632 | 849,000 |
| 2013/07/19 | 622 | 631 | 618 | 624 | 1,499,000 |
| 2013/07/18 | 615 | 620 | 610 | 619 | 890,000 |
| 2013/07/17 | 608 | 615 | 603 | 615 | 993,000 |
| 2013/07/16 | 618 | 624 | 604 | 609 | 752,000 |
| 2013/07/12 | 615 | 619 | 609 | 616 | 862,000 |
| 2013/07/11 | 615 | 622 | 607 | 615 | 772,000 |
| 2013/07/10 | 617 | 618 | 606 | 615 | 773,000 |
| 2013/07/09 | 610 | 618 | 604 | 611 | 798,000 |
| 2013/07/08 | 619 | 623 | 599 | 600 | 625,000 |
| 2013/07/05 | 607 | 619 | 607 | 614 | 485,000 |
| 2013/07/04 | 598 | 608 | 591 | 604 | 464,000 |
| 2013/07/03 | 593 | 604 | 585 | 603 | 645,000 |
| 2013/07/02 | 594 | 594 | 578 | 592 | 666,000 |
| 2013/07/01 | 582 | 589 | 561 | 586 | 918,000 |
| 2013/06/28 | 545 | 585 | 545 | 580 | 1,407,000 |
| 2013/06/27 | 526 | 537 | 525 | 536 | 601,000 |
| 2013/06/26 | 531 | 537 | 521 | 523 | 471,000 |
| 2013/06/25 | 527 | 538 | 522 | 529 | 809,000 |
| 2013/06/24 | 543 | 544 | 524 | 526 | 694,000 |
| 2013/06/21 | 509 | 534 | 503 | 530 | 1,140,000 |
| 2013/06/20 | 525 | 527 | 516 | 519 | 666,000 |
| 2013/06/19 | 523 | 532 | 519 | 530 | 1,105,000 |
| 2013/06/18 | 522 | 524 | 508 | 509 | 605,000 |
| 2013/06/17 | 497 | 519 | 496 | 517 | 1,041,000 |
| 2013/06/14 | 508 | 514 | 497 | 498 | 1,562,000 |
| 2013/06/13 | 505 | 508 | 496 | 497 | 1,106,000 |
| 2013/06/12 | 515 | 526 | 503 | 521 | 862,000 |
| 2013/06/11 | 526 | 529 | 507 | 515 | 1,489,000 |
| 2013/06/10 | 534 | 539 | 520 | 523 | 1,198,000 |
| 2013/06/07 | 520 | 530 | 505 | 520 | 1,300,000 |
| 2013/06/06 | 514 | 540 | 514 | 527 | 1,677,000 |
| 2013/06/05 | 521 | 546 | 516 | 524 | 1,797,000 |
| 2013/06/04 | 509 | 531 | 500 | 530 | 1,386,000 |
| 2013/06/03 | 524 | 525 | 506 | 509 | 1,447,000 |
| 2013/05/31 | 524 | 534 | 515 | 523 | 2,340,000 |
| 2013/05/30 | 535 | 540 | 504 | 509 | 1,640,000 |
| 2013/05/29 | 567 | 577 | 551 | 552 | 1,068,000 |
| 2013/05/28 | 540 | 555 | 531 | 543 | 1,241,000 |
| 2013/05/27 | 562 | 568 | 544 | 544 | 1,221,000 |
| 2013/05/24 | 565 | 589 | 555 | 565 | 2,022,000 |
| 2013/05/23 | 639 | 643 | 551 | 555 | 2,163,000 |
| 2013/05/22 | 644 | 653 | 642 | 645 | 766,000 |
| 2013/05/21 | 652 | 655 | 641 | 643 | 886,000 |
| 2013/05/20 | 660 | 669 | 648 | 649 | 770,000 |
| 2013/05/17 | 665 | 673 | 647 | 654 | 1,346,000 |
| 2013/05/16 | 686 | 686 | 667 | 670 | 1,359,000 |
| 2013/05/15 | 672 | 688 | 672 | 687 | 1,127,000 |
| 2013/05/14 | 679 | 679 | 661 | 669 | 1,018,000 |
| 2013/05/13 | 667 | 677 | 653 | 676 | 1,533,000 |
| 2013/05/10 | 669 | 674 | 662 | 667 | 843,000 |
| 2013/05/09 | 675 | 683 | 654 | 659 | 1,046,000 |
| 2013/05/08 | 680 | 682 | 673 | 676 | 1,085,000 |
| 2013/05/07 | 668 | 691 | 668 | 681 | 1,000,000 |
| 2013/05/02 | 657 | 669 | 654 | 658 | 789,000 |
| 2013/05/01 | 660 | 665 | 650 | 658 | 781,000 |
| 2013/04/30 | 650 | 700 | 646 | 662 | 1,745,000 |
| 2013/04/26 | 653 | 660 | 644 | 645 | 1,126,000 |
| 2013/04/25 | 640 | 654 | 640 | 653 | 951,000 |
| 2013/04/24 | 643 | 646 | 633 | 637 | 1,380,000 |
| 2013/04/23 | 634 | 642 | 629 | 636 | 941,000 |
| 2013/04/22 | 640 | 650 | 634 | 634 | 1,187,000 |
| 2013/04/19 | 617 | 633 | 612 | 628 | 1,873,000 |
| 2013/04/18 | 607 | 616 | 600 | 607 | 1,227,000 |
| 2013/04/17 | 600 | 609 | 596 | 606 | 1,542,000 |
| 2013/04/16 | 611 | 617 | 591 | 591 | 1,783,000 |
| 2013/04/15 | 623 | 630 | 613 | 619 | 899,000 |
| 2013/04/12 | 619 | 630 | 619 | 626 | 1,059,000 |
| 2013/04/11 | 630 | 641 | 616 | 625 | 1,578,000 |
| 2013/04/10 | 610 | 624 | 609 | 623 | 1,660,000 |
| 2013/04/09 | 624 | 624 | 598 | 601 | 1,276,000 |
| 2013/04/08 | 615 | 629 | 598 | 618 | 1,628,000 |
| 2013/04/05 | 585 | 616 | 585 | 605 | 2,163,000 |
| 2013/04/04 | 539 | 568 | 530 | 567 | 1,172,000 |
| 2013/04/03 | 523 | 542 | 520 | 542 | 983,000 |
| 2013/04/02 | 534 | 543 | 518 | 531 | 1,520,000 |
| 2013/04/01 | 566 | 566 | 534 | 535 | 1,012,000 |
| 2013/03/29 | 561 | 574 | 554 | 569 | 1,329,000 |
| 2013/03/28 | 552 | 563 | 550 | 561 | 762,000 |
| 2013/03/27 | 550 | 560 | 550 | 551 | 630,000 |
| 2013/03/26 | 549 | 561 | 549 | 557 | 832,000 |
| 2013/03/25 | 565 | 568 | 557 | 557 | 665,000 |
| 2013/03/22 | 568 | 569 | 551 | 553 | 805,000 |
| 2013/03/21 | 555 | 574 | 555 | 564 | 1,277,000 |
| 2013/03/19 | 543 | 557 | 542 | 554 | 852,000 |
| 2013/03/18 | 530 | 541 | 526 | 539 | 981,000 |
| 2013/03/15 | 540 | 543 | 536 | 539 | 1,582,000 |
| 2013/03/14 | 533 | 540 | 527 | 536 | 1,331,000 |
| 2013/03/13 | 543 | 551 | 531 | 535 | 1,524,000 |
| 2013/03/12 | 560 | 564 | 545 | 549 | 1,323,000 |
| 2013/03/11 | 535 | 556 | 533 | 553 | 1,527,000 |
| 2013/03/08 | 532 | 534 | 524 | 531 | 1,878,000 |
| 2013/03/07 | 535 | 538 | 526 | 530 | 780,000 |
| 2013/03/06 | 537 | 544 | 527 | 533 | 833,000 |
| 2013/03/05 | 527 | 544 | 516 | 519 | 1,247,000 |
| 2013/03/04 | 504 | 524 | 504 | 521 | 1,292,000 |
| 2013/03/01 | 497 | 507 | 482 | 505 | 969,000 |
| 2013/02/28 | 490 | 502 | 488 | 496 | 1,282,000 |
| 2013/02/27 | 490 | 490 | 481 | 481 | 1,119,000 |
| 2013/02/26 | 484 | 492 | 481 | 490 | 1,111,000 |
| 2013/02/25 | 483 | 498 | 483 | 490 | 1,328,000 |
| 2013/02/22 | 475 | 478 | 464 | 475 | 1,205,000 |
| 2013/02/21 | 475 | 478 | 468 | 474 | 822,000 |
| 2013/02/20 | 474 | 478 | 470 | 471 | 874,000 |
| 2013/02/19 | 466 | 473 | 464 | 467 | 571,000 |
| 2013/02/18 | 453 | 471 | 451 | 471 | 909,000 |
| 2013/02/15 | 453 | 456 | 440 | 445 | 1,276,000 |
| 2013/02/14 | 470 | 472 | 461 | 461 | 1,111,000 |
| 2013/02/13 | 473 | 478 | 467 | 471 | 636,000 |
| 2013/02/12 | 461 | 483 | 461 | 476 | 1,302,000 |
| 2013/02/08 | 460 | 462 | 449 | 459 | 1,220,000 |
| 2013/02/07 | 462 | 468 | 456 | 459 | 765,000 |
| 2013/02/06 | 465 | 468 | 458 | 465 | 932,000 |
| 2013/02/05 | 453 | 464 | 452 | 457 | 795,000 |
| 2013/02/04 | 464 | 466 | 458 | 459 | 467,000 |
| 2013/02/01 | 461 | 464 | 459 | 459 | 431,000 |
| 2013/01/31 | 459 | 461 | 451 | 458 | 633,000 |
| 2013/01/30 | 458 | 464 | 455 | 461 | 399,000 |
| 2013/01/29 | 449 | 456 | 448 | 456 | 895,000 |
| 2013/01/28 | 462 | 463 | 453 | 454 | 457,000 |
| 2013/01/25 | 455 | 463 | 453 | 458 | 770,000 |
| 2013/01/24 | 444 | 454 | 443 | 451 | 861,000 |
| 2013/01/23 | 440 | 451 | 440 | 448 | 894,000 |
| 2013/01/22 | 451 | 455 | 440 | 443 | 1,094,000 |
| 2013/01/21 | 457 | 458 | 448 | 451 | 500,000 |
| 2013/01/18 | 455 | 457 | 451 | 457 | 788,000 |
| 2013/01/17 | 452 | 453 | 443 | 451 | 1,010,000 |
| 2013/01/16 | 448 | 454 | 447 | 451 | 908,000 |
| 2013/01/15 | 455 | 455 | 448 | 450 | 363,000 |
| 2013/01/11 | 452 | 455 | 447 | 449 | 490,000 |
| 2013/01/10 | 440 | 451 | 437 | 446 | 1,033,000 |
| 2013/01/09 | 431 | 440 | 427 | 437 | 830,000 |
| 2013/01/08 | 434 | 442 | 427 | 428 | 1,040,000 |
| 2013/01/07 | 450 | 450 | 435 | 436 | 738,000 |
| 2013/01/04 | 447 | 447 | 435 | 446 | 904,000 |