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 |
---|---|---|---|---|---|
2014/12/30 | 790 | 791 | 779 | 779 | 852,000 |
2014/12/29 | 784 | 790 | 780 | 787 | 1,013,000 |
2014/12/26 | 780 | 784 | 774 | 780 | 472,000 |
2014/12/25 | 780 | 785 | 778 | 780 | 477,000 |
2014/12/24 | 775 | 784 | 770 | 783 | 768,000 |
2014/12/22 | 782 | 783 | 760 | 765 | 1,010,000 |
2014/12/19 | 773 | 782 | 773 | 779 | 1,683,000 |
2014/12/18 | 753 | 765 | 749 | 761 | 1,755,000 |
2014/12/17 | 716 | 739 | 715 | 729 | 1,739,000 |
2014/12/16 | 707 | 719 | 707 | 716 | 1,432,000 |
2014/12/15 | 723 | 730 | 714 | 717 | 1,201,000 |
2014/12/12 | 736 | 741 | 730 | 730 | 2,172,000 |
2014/12/11 | 738 | 748 | 736 | 740 | 1,450,000 |
2014/12/10 | 750 | 758 | 745 | 748 | 2,025,000 |
2014/12/09 | 739 | 752 | 735 | 751 | 1,215,000 |
2014/12/08 | 745 | 745 | 735 | 741 | 722,000 |
2014/12/05 | 734 | 740 | 730 | 740 | 742,000 |
2014/12/04 | 736 | 739 | 732 | 737 | 891,000 |
2014/12/03 | 730 | 735 | 726 | 734 | 920,000 |
2014/12/02 | 723 | 728 | 715 | 727 | 672,000 |
2014/12/01 | 732 | 734 | 722 | 726 | 618,000 |
2014/11/28 | 716 | 726 | 714 | 726 | 921,000 |
2014/11/27 | 726 | 729 | 710 | 710 | 828,000 |
2014/11/26 | 732 | 741 | 728 | 728 | 1,285,000 |
2014/11/25 | 735 | 742 | 727 | 733 | 2,749,000 |
2014/11/21 | 724 | 730 | 713 | 730 | 976,000 |
2014/11/20 | 724 | 727 | 720 | 723 | 969,000 |
2014/11/19 | 722 | 729 | 712 | 717 | 975,000 |
2014/11/18 | 715 | 725 | 715 | 721 | 807,000 |
2014/11/17 | 737 | 737 | 706 | 708 | 1,415,000 |
2014/11/14 | 727 | 734 | 721 | 734 | 2,357,000 |
2014/11/13 | 707 | 719 | 702 | 717 | 890,000 |
2014/11/12 | 715 | 723 | 705 | 708 | 1,185,000 |
2014/11/11 | 710 | 713 | 704 | 710 | 1,084,000 |
2014/11/10 | 699 | 715 | 699 | 709 | 1,661,000 |
2014/11/07 | 684 | 702 | 684 | 699 | 1,063,000 |
2014/11/06 | 701 | 703 | 678 | 680 | 1,403,000 |
2014/11/05 | 698 | 705 | 691 | 704 | 1,192,000 |
2014/11/04 | 715 | 721 | 692 | 700 | 2,128,000 |
2014/10/31 | 644 | 676 | 640 | 674 | 1,983,000 |
2014/10/30 | 627 | 643 | 627 | 637 | 1,215,000 |
2014/10/29 | 619 | 628 | 618 | 626 | 637,000 |
2014/10/28 | 608 | 619 | 608 | 614 | 838,000 |
2014/10/27 | 600 | 608 | 599 | 607 | 837,000 |
2014/10/24 | 597 | 597 | 587 | 593 | 887,000 |
2014/10/23 | 582 | 592 | 576 | 587 | 847,000 |
2014/10/22 | 587 | 593 | 577 | 584 | 941,000 |
2014/10/21 | 586 | 586 | 569 | 570 | 766,000 |
2014/10/20 | 583 | 585 | 578 | 582 | 794,000 |
2014/10/17 | 580 | 581 | 561 | 563 | 1,548,000 |
2014/10/16 | 582 | 584 | 574 | 577 | 1,121,000 |
2014/10/15 | 590 | 597 | 588 | 592 | 658,000 |
2014/10/14 | 591 | 596 | 589 | 589 | 853,000 |
2014/10/10 | 600 | 605 | 598 | 601 | 786,000 |
2014/10/09 | 622 | 625 | 612 | 612 | 868,000 |
2014/10/08 | 622 | 627 | 615 | 621 | 832,000 |
2014/10/07 | 637 | 643 | 631 | 632 | 731,000 |
2014/10/06 | 644 | 644 | 634 | 635 | 736,000 |
2014/10/03 | 635 | 640 | 629 | 632 | 890,000 |
2014/10/02 | 653 | 655 | 632 | 633 | 810,000 |
2014/10/01 | 661 | 665 | 654 | 659 | 571,000 |
2014/09/30 | 665 | 665 | 651 | 659 | 643,000 |
2014/09/29 | 670 | 674 | 663 | 669 | 851,000 |
2014/09/26 | 659 | 671 | 659 | 668 | 815,000 |
2014/09/25 | 659 | 673 | 655 | 673 | 879,000 |
2014/09/24 | 652 | 659 | 650 | 657 | 471,000 |
2014/09/22 | 655 | 659 | 652 | 657 | 569,000 |
2014/09/19 | 647 | 656 | 642 | 651 | 1,155,000 |
2014/09/18 | 643 | 650 | 638 | 647 | 780,000 |
2014/09/17 | 646 | 647 | 638 | 638 | 621,000 |
2014/09/16 | 653 | 654 | 646 | 646 | 632,000 |
2014/09/12 | 653 | 657 | 652 | 657 | 959,000 |
2014/09/11 | 656 | 658 | 652 | 655 | 749,000 |
2014/09/10 | 639 | 652 | 638 | 652 | 609,000 |
2014/09/09 | 650 | 651 | 640 | 640 | 441,000 |
2014/09/08 | 643 | 647 | 638 | 647 | 436,000 |
2014/09/05 | 653 | 653 | 636 | 638 | 547,000 |
2014/09/04 | 648 | 654 | 644 | 647 | 1,043,000 |
2014/09/03 | 638 | 645 | 638 | 644 | 610,000 |
2014/09/02 | 629 | 640 | 627 | 637 | 609,000 |
2014/09/01 | 628 | 630 | 626 | 629 | 264,000 |
2014/08/29 | 628 | 633 | 628 | 628 | 352,000 |
2014/08/28 | 636 | 638 | 629 | 632 | 590,000 |
2014/08/27 | 637 | 640 | 637 | 640 | 601,000 |
2014/08/26 | 640 | 641 | 632 | 634 | 515,000 |
2014/08/25 | 646 | 648 | 641 | 643 | 488,000 |
2014/08/22 | 650 | 652 | 642 | 642 | 783,000 |
2014/08/21 | 640 | 644 | 637 | 644 | 885,000 |
2014/08/20 | 638 | 640 | 637 | 638 | 541,000 |
2014/08/19 | 635 | 637 | 633 | 637 | 446,000 |
2014/08/18 | 634 | 634 | 628 | 631 | 418,000 |
2014/08/15 | 633 | 635 | 628 | 634 | 463,000 |
2014/08/14 | 631 | 634 | 628 | 634 | 370,000 |
2014/08/13 | 620 | 630 | 619 | 629 | 349,000 |
2014/08/12 | 624 | 628 | 621 | 623 | 525,000 |
2014/08/11 | 616 | 625 | 612 | 623 | 437,000 |
2014/08/08 | 619 | 622 | 606 | 606 | 670,000 |
2014/08/07 | 619 | 625 | 613 | 625 | 765,000 |
2014/08/06 | 619 | 621 | 610 | 616 | 726,000 |
2014/08/05 | 634 | 634 | 621 | 622 | 685,000 |
2014/08/04 | 634 | 640 | 629 | 634 | 676,000 |
2014/08/01 | 630 | 640 | 628 | 639 | 500,000 |
2014/07/31 | 643 | 644 | 639 | 640 | 692,000 |
2014/07/30 | 637 | 641 | 635 | 641 | 496,000 |
2014/07/29 | 639 | 641 | 636 | 641 | 424,000 |
2014/07/28 | 633 | 641 | 633 | 639 | 460,000 |
2014/07/25 | 633 | 637 | 630 | 637 | 512,000 |
2014/07/24 | 636 | 638 | 628 | 629 | 690,000 |
2014/07/23 | 640 | 640 | 633 | 638 | 785,000 |
2014/07/22 | 634 | 643 | 631 | 639 | 1,025,000 |
2014/07/18 | 628 | 628 | 622 | 624 | 780,000 |
2014/07/17 | 627 | 632 | 627 | 632 | 846,000 |
2014/07/16 | 626 | 635 | 624 | 627 | 822,000 |
2014/07/15 | 624 | 630 | 621 | 624 | 881,000 |
2014/07/14 | 616 | 623 | 614 | 621 | 963,000 |
2014/07/11 | 620 | 620 | 612 | 614 | 1,261,000 |
2014/07/10 | 625 | 630 | 622 | 626 | 864,000 |
2014/07/09 | 624 | 630 | 623 | 629 | 651,000 |
2014/07/08 | 631 | 639 | 628 | 630 | 749,000 |
2014/07/07 | 639 | 640 | 635 | 636 | 372,000 |
2014/07/04 | 640 | 644 | 638 | 642 | 520,000 |
2014/07/03 | 640 | 640 | 629 | 634 | 673,000 |
2014/07/02 | 637 | 642 | 635 | 638 | 1,125,000 |
2014/07/01 | 627 | 640 | 627 | 635 | 1,136,000 |
2014/06/30 | 615 | 627 | 614 | 627 | 742,000 |
2014/06/27 | 618 | 620 | 608 | 613 | 606,000 |
2014/06/26 | 627 | 629 | 621 | 623 | 626,000 |
2014/06/25 | 623 | 626 | 619 | 623 | 538,000 |
2014/06/24 | 624 | 628 | 617 | 625 | 744,000 |
2014/06/23 | 621 | 623 | 619 | 622 | 977,000 |
2014/06/20 | 626 | 629 | 618 | 620 | 1,550,000 |
2014/06/19 | 620 | 630 | 615 | 628 | 1,070,000 |
2014/06/18 | 614 | 623 | 612 | 620 | 1,731,000 |
2014/06/17 | 604 | 616 | 604 | 614 | 1,069,000 |
2014/06/16 | 604 | 609 | 602 | 604 | 843,000 |
2014/06/13 | 594 | 607 | 593 | 606 | 1,382,000 |
2014/06/12 | 597 | 606 | 592 | 601 | 1,116,000 |
2014/06/11 | 588 | 600 | 588 | 599 | 1,115,000 |
2014/06/10 | 585 | 594 | 584 | 587 | 1,191,000 |
2014/06/09 | 588 | 590 | 584 | 585 | 894,000 |
2014/06/06 | 581 | 589 | 581 | 588 | 1,314,000 |
2014/06/05 | 580 | 583 | 578 | 581 | 890,000 |
2014/06/04 | 578 | 581 | 576 | 579 | 1,045,000 |
2014/06/03 | 574 | 580 | 574 | 577 | 1,189,000 |
2014/06/02 | 556 | 570 | 556 | 568 | 1,119,000 |
2014/05/30 | 562 | 566 | 556 | 558 | 3,861,000 |
2014/05/29 | 562 | 566 | 557 | 563 | 844,000 |
2014/05/28 | 562 | 566 | 558 | 562 | 702,000 |
2014/05/27 | 555 | 569 | 555 | 558 | 833,000 |
2014/05/26 | 558 | 559 | 554 | 558 | 379,000 |
2014/05/23 | 550 | 560 | 549 | 553 | 1,133,000 |
2014/05/22 | 548 | 554 | 539 | 550 | 1,150,000 |
2014/05/21 | 546 | 552 | 537 | 544 | 1,042,000 |
2014/05/20 | 557 | 557 | 550 | 551 | 540,000 |
2014/05/19 | 560 | 562 | 550 | 554 | 989,000 |
2014/05/16 | 560 | 561 | 548 | 556 | 805,000 |
2014/05/15 | 552 | 567 | 540 | 566 | 1,607,000 |
2014/05/14 | 554 | 557 | 550 | 557 | 394,000 |
2014/05/13 | 553 | 558 | 548 | 553 | 886,000 |
2014/05/12 | 548 | 554 | 543 | 543 | 548,000 |
2014/05/09 | 546 | 557 | 546 | 551 | 397,000 |
2014/05/08 | 553 | 555 | 547 | 548 | 671,000 |
2014/05/07 | 557 | 559 | 545 | 547 | 1,259,000 |
2014/05/02 | 570 | 570 | 559 | 562 | 527,000 |
2014/05/01 | 562 | 570 | 559 | 570 | 805,000 |
2014/04/30 | 552 | 561 | 547 | 558 | 850,000 |
2014/04/28 | 544 | 550 | 541 | 550 | 497,000 |
2014/04/25 | 543 | 555 | 542 | 552 | 919,000 |
2014/04/24 | 551 | 552 | 542 | 545 | 956,000 |
2014/04/23 | 555 | 555 | 544 | 548 | 1,079,000 |
2014/04/22 | 564 | 565 | 553 | 553 | 482,000 |
2014/04/21 | 562 | 565 | 559 | 561 | 570,000 |
2014/04/18 | 562 | 563 | 555 | 562 | 431,000 |
2014/04/17 | 560 | 562 | 552 | 558 | 721,000 |
2014/04/16 | 551 | 559 | 549 | 559 | 593,000 |
2014/04/15 | 547 | 550 | 540 | 543 | 630,000 |
2014/04/14 | 546 | 553 | 543 | 543 | 679,000 |
2014/04/11 | 548 | 557 | 545 | 548 | 1,069,000 |
2014/04/10 | 566 | 574 | 557 | 557 | 1,051,000 |
2014/04/09 | 562 | 567 | 559 | 561 | 1,286,000 |
2014/04/08 | 574 | 576 | 568 | 570 | 739,000 |
2014/04/07 | 585 | 590 | 575 | 578 | 746,000 |
2014/04/04 | 594 | 599 | 588 | 590 | 1,051,000 |
2014/04/03 | 594 | 599 | 589 | 594 | 1,161,000 |
2014/04/02 | 586 | 599 | 586 | 589 | 1,786,000 |
2014/04/01 | 592 | 602 | 578 | 584 | 2,901,000 |
2014/03/31 | 589 | 590 | 577 | 587 | 1,440,000 |
2014/03/28 | 570 | 585 | 569 | 585 | 1,325,000 |
2014/03/27 | 555 | 575 | 550 | 572 | 1,831,000 |
2014/03/26 | 566 | 572 | 549 | 553 | 1,453,000 |
2014/03/25 | 546 | 570 | 545 | 556 | 1,335,000 |
2014/03/24 | 525 | 549 | 521 | 544 | 1,190,000 |
2014/03/20 | 533 | 534 | 518 | 518 | 803,000 |
2014/03/19 | 531 | 536 | 523 | 528 | 918,000 |
2014/03/18 | 533 | 536 | 528 | 528 | 648,000 |
2014/03/17 | 529 | 533 | 521 | 524 | 529,000 |
2014/03/14 | 536 | 545 | 534 | 535 | 1,333,000 |
2014/03/13 | 552 | 554 | 546 | 553 | 995,000 |
2014/03/12 | 564 | 564 | 554 | 554 | 659,000 |
2014/03/11 | 567 | 575 | 562 | 574 | 893,000 |
2014/03/10 | 570 | 570 | 560 | 563 | 620,000 |
2014/03/07 | 564 | 575 | 558 | 575 | 1,501,000 |
2014/03/06 | 552 | 561 | 549 | 558 | 657,000 |
2014/03/05 | 560 | 565 | 553 | 553 | 624,000 |
2014/03/04 | 542 | 554 | 540 | 553 | 644,000 |
2014/03/03 | 536 | 543 | 527 | 542 | 670,000 |
2014/02/28 | 556 | 556 | 541 | 546 | 553,000 |
2014/02/27 | 557 | 564 | 552 | 554 | 554,000 |
2014/02/26 | 560 | 568 | 560 | 561 | 410,000 |
2014/02/25 | 564 | 570 | 561 | 567 | 509,000 |
2014/02/24 | 566 | 574 | 552 | 557 | 731,000 |
2014/02/21 | 547 | 563 | 547 | 563 | 662,000 |
2014/02/20 | 555 | 555 | 537 | 540 | 750,000 |
2014/02/19 | 555 | 561 | 550 | 555 | 442,000 |
2014/02/18 | 545 | 561 | 539 | 560 | 755,000 |
2014/02/17 | 533 | 544 | 528 | 543 | 414,000 |
2014/02/14 | 548 | 556 | 530 | 533 | 971,000 |
2014/02/13 | 554 | 554 | 540 | 542 | 388,000 |
2014/02/12 | 558 | 560 | 551 | 553 | 548,000 |
2014/02/10 | 569 | 569 | 546 | 550 | 564,000 |
2014/02/07 | 548 | 549 | 533 | 547 | 838,000 |
2014/02/06 | 538 | 541 | 530 | 533 | 534,000 |
2014/02/05 | 532 | 542 | 526 | 535 | 949,000 |
2014/02/04 | 543 | 554 | 525 | 525 | 956,000 |
2014/02/03 | 566 | 572 | 557 | 558 | 598,000 |
2014/01/31 | 582 | 582 | 565 | 572 | 729,000 |
2014/01/30 | 578 | 586 | 569 | 572 | 1,041,000 |
2014/01/29 | 577 | 583 | 575 | 583 | 674,000 |
2014/01/28 | 576 | 585 | 571 | 571 | 1,117,000 |
2014/01/27 | 578 | 582 | 573 | 573 | 930,000 |
2014/01/24 | 604 | 614 | 599 | 601 | 962,000 |
2014/01/23 | 626 | 627 | 612 | 612 | 724,000 |
2014/01/22 | 626 | 630 | 620 | 626 | 470,000 |
2014/01/21 | 623 | 629 | 621 | 625 | 355,000 |
2014/01/20 | 625 | 625 | 618 | 621 | 225,000 |
2014/01/17 | 617 | 628 | 615 | 625 | 433,000 |
2014/01/16 | 623 | 634 | 620 | 621 | 535,000 |
2014/01/15 | 620 | 623 | 610 | 622 | 700,000 |
2014/01/14 | 612 | 621 | 608 | 613 | 853,000 |
2014/01/10 | 624 | 628 | 614 | 628 | 885,000 |
2014/01/09 | 629 | 629 | 619 | 625 | 535,000 |
2014/01/08 | 621 | 628 | 620 | 628 | 689,000 |
2014/01/07 | 616 | 619 | 612 | 615 | 495,000 |
2014/01/06 | 610 | 620 | 608 | 620 | 871,000 |