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
2015/12/30 748 753 743 745 710,000
2015/12/29 726 749 722 747 827,000
2015/12/28 713 729 713 726 697,000
2015/12/25 722 724 712 715 366,000
2015/12/24 732 737 725 726 579,000
2015/12/22 722 729 717 726 929,000
2015/12/21 722 726 708 721 1,287,000
2015/12/18 735 755 723 723 2,076,000
2015/12/17 740 746 735 736 1,540,000
2015/12/16 710 729 710 726 2,003,000
2015/12/15 718 720 704 704 1,295,000
2015/12/14 714 718 703 718 1,237,000
2015/12/11 721 734 721 723 1,688,000
2015/12/10 729 734 723 726 1,651,000
2015/12/09 733 745 732 736 1,261,000
2015/12/08 743 748 732 735 1,267,000
2015/12/07 744 756 743 743 1,633,000
2015/12/04 734 739 728 738 1,294,000
2015/12/03 748 750 743 746 1,473,000
2015/12/02 745 755 744 748 1,039,000
2015/12/01 744 747 740 745 1,484,000
2015/11/30 751 752 740 745 1,983,000
2015/11/27 759 761 750 753 1,007,000
2015/11/26 764 769 756 759 879,000
2015/11/25 774 774 760 763 1,110,000
2015/11/24 787 788 774 778 1,188,000
2015/11/20 783 789 775 788 1,365,000
2015/11/19 788 789 779 782 1,324,000
2015/11/18 786 789 777 779 1,103,000
2015/11/17 787 790 774 778 1,311,000
2015/11/16 787 787 772 778 1,079,000
2015/11/13 790 797 783 791 1,081,000
2015/11/12 806 811 798 799 1,299,000
2015/11/11 804 815 798 807 1,615,000
2015/11/10 814 823 801 807 1,499,000
2015/11/09 820 832 813 817 1,368,000
2015/11/06 809 815 801 812 998,000
2015/11/05 799 809 796 804 890,000
2015/11/04 813 813 795 797 907,000
2015/11/02 815 816 798 798 775,000
2015/10/30 822 838 818 830 1,071,000
2015/10/29 828 831 818 821 995,000
2015/10/28 824 828 814 818 671,000
2015/10/27 840 846 822 822 659,000
2015/10/26 846 853 838 841 885,000
2015/10/23 830 834 823 833 955,000
2015/10/22 823 829 814 818 910,000
2015/10/21 807 827 798 825 752,000
2015/10/20 802 812 800 809 992,000
2015/10/19 814 815 797 801 1,086,000
2015/10/16 815 824 806 817 1,027,000
2015/10/15 792 817 790 809 1,069,000
2015/10/14 810 810 790 797 1,047,000
2015/10/13 826 832 813 815 745,000
2015/10/09 836 838 813 835 941,000
2015/10/08 844 844 830 830 691,000
2015/10/07 842 849 829 845 785,000
2015/10/06 850 856 838 841 1,047,000
2015/10/05 852 852 835 839 489,000
2015/10/02 852 853 830 844 1,127,000
2015/10/01 846 862 831 852 1,118,000
2015/09/30 824 852 823 845 1,836,000
2015/09/29 829 832 802 809 1,277,000
2015/09/28 845 860 837 843 1,222,000
2015/09/25 833 860 827 859 1,353,000
2015/09/24 840 866 832 832 2,304,000
2015/09/18 829 829 808 809 1,231,000
2015/09/17 851 854 825 839 770,000
2015/09/16 845 846 834 843 656,000
2015/09/15 841 856 831 835 705,000
2015/09/14 835 843 825 836 595,000
2015/09/11 802 833 797 832 1,551,000
2015/09/10 813 823 802 816 1,071,000
2015/09/09 816 838 814 838 1,173,000
2015/09/08 796 807 792 794 816,000
2015/09/07 788 804 775 796 1,034,000
2015/09/04 811 811 784 793 1,367,000
2015/09/03 813 823 798 800 849,000
2015/09/02 797 833 793 806 1,159,000
2015/09/01 839 844 816 816 1,072,000
2015/08/31 848 850 830 838 1,436,000
2015/08/28 846 862 832 856 1,080,000
2015/08/27 817 841 815 816 1,094,000
2015/08/26 780 804 780 803 1,203,000
2015/08/25 780 820 780 782 2,039,000
2015/08/24 865 866 820 820 1,374,000
2015/08/21 920 928 893 895 1,094,000
2015/08/20 967 979 947 948 876,000
2015/08/19 987 988 975 975 677,000
2015/08/18 985 992 981 989 608,000
2015/08/17 985 997 969 981 923,000
2015/08/14 981 984 971 978 629,000
2015/08/13 973 983 963 980 1,039,000
2015/08/12 976 983 970 979 644,000
2015/08/11 990 997 975 986 924,000
2015/08/10 978 989 964 988 659,000
2015/08/07 977 981 971 978 838,000
2015/08/06 980 994 977 982 1,039,000
2015/08/05 957 981 957 972 831,000
2015/08/04 965 969 956 965 867,000
2015/08/03 963 966 951 965 673,000
2015/07/31 945 963 945 963 831,000
2015/07/30 948 959 943 950 808,000
2015/07/29 932 941 929 936 609,000
2015/07/28 927 938 915 930 883,000
2015/07/27 943 943 931 938 460,000
2015/07/24 959 966 943 948 729,000
2015/07/23 951 962 950 960 527,000
2015/07/22 959 959 949 953 800,000
2015/07/21 965 969 957 966 904,000
2015/07/17 960 963 953 960 542,000
2015/07/16 950 964 947 964 835,000
2015/07/15 932 950 929 948 1,056,000
2015/07/14 923 935 918 932 763,000
2015/07/13 897 914 892 911 900,000
2015/07/10 886 909 884 887 1,864,000
2015/07/09 869 879 856 874 1,653,000
2015/07/08 929 929 890 892 1,414,000
2015/07/07 931 944 928 938 967,000
2015/07/06 925 931 909 913 984,000
2015/07/03 942 952 935 942 1,020,000
2015/07/02 949 950 938 942 865,000
2015/07/01 930 938 924 938 939,000
2015/06/30 930 935 913 924 1,928,000
2015/06/29 920 940 920 928 1,644,000
2015/06/26 954 960 944 959 858,000
2015/06/25 968 972 957 957 1,087,000
2015/06/24 975 985 974 978 1,159,000
2015/06/23 970 977 964 975 1,405,000
2015/06/22 937 965 937 964 1,313,000
2015/06/19 930 943 923 937 1,193,000
2015/06/18 916 929 904 917 1,260,000
2015/06/17 923 931 910 916 1,325,000
2015/06/16 932 932 910 913 1,640,000
2015/06/15 931 939 924 934 1,135,000
2015/06/12 938 939 929 938 1,762,000
2015/06/11 927 937 924 928 1,345,000
2015/06/10 935 935 920 921 2,024,000
2015/06/09 945 952 929 929 1,582,000
2015/06/08 964 970 951 958 1,135,000
2015/06/05 940 947 935 945 853,000
2015/06/04 935 947 932 943 1,049,000
2015/06/03 943 944 931 934 835,000
2015/06/02 959 962 944 948 1,389,000
2015/06/01 935 958 935 958 1,114,000
2015/05/29 940 957 940 944 1,643,000
2015/05/28 938 950 936 949 1,109,000
2015/05/27 930 945 906 934 1,754,000
2015/05/26 957 963 952 954 795,000
2015/05/25 964 972 956 961 926,000
2015/05/22 963 967 954 962 915,000
2015/05/21 957 969 948 963 1,422,000
2015/05/20 959 961 944 952 1,170,000
2015/05/19 939 960 937 954 1,239,000
2015/05/18 929 944 912 943 1,437,000
2015/05/15 925 947 916 944 969,000
2015/05/14 941 950 927 927 1,001,000
2015/05/13 965 976 943 950 1,222,000
2015/05/12 964 978 958 978 1,231,000
2015/05/11 968 974 949 956 1,221,000
2015/05/08 940 963 939 960 1,462,000
2015/05/07 936 954 929 938 1,260,000
2015/05/01 931 948 919 935 1,068,000
2015/04/30 949 960 929 937 1,441,000
2015/04/28 952 964 952 958 833,000
2015/04/27 959 968 940 951 888,000
2015/04/24 949 955 938 950 1,058,000
2015/04/23 954 966 933 950 1,305,000
2015/04/22 950 970 949 958 1,641,000
2015/04/21 917 950 917 939 1,517,000
2015/04/20 904 928 892 918 1,024,000
2015/04/17 914 934 905 919 1,719,000
2015/04/16 885 917 881 917 1,464,000
2015/04/15 869 884 869 877 596,000
2015/04/14 865 887 863 882 636,000
2015/04/13 876 877 862 870 590,000
2015/04/10 876 884 872 876 927,000
2015/04/09 873 884 872 876 666,000
2015/04/08 880 885 872 873 749,000
2015/04/07 854 881 854 873 1,312,000
2015/04/06 859 859 846 856 490,000
2015/04/03 883 889 854 864 728,000
2015/04/02 859 894 856 883 1,202,000
2015/04/01 850 867 842 856 1,433,000
2015/03/31 900 904 848 848 1,598,000
2015/03/30 876 888 870 884 1,072,000
2015/03/27 870 887 860 869 1,189,000
2015/03/26 897 897 870 872 1,376,000
2015/03/25 896 899 882 897 898,000
2015/03/24 890 903 881 896 1,032,000
2015/03/23 901 902 882 894 640,000
2015/03/20 910 912 893 906 1,958,000
2015/03/19 914 918 900 916 1,664,000
2015/03/18 913 923 905 918 837,000
2015/03/17 920 921 902 908 788,000
2015/03/16 910 938 910 916 1,535,000
2015/03/13 910 925 905 911 2,111,000
2015/03/12 878 901 872 898 1,430,000
2015/03/11 856 874 856 872 1,025,000
2015/03/10 873 873 856 865 1,407,000
2015/03/09 873 874 865 868 767,000
2015/03/06 876 885 872 880 1,420,000
2015/03/05 870 887 867 880 1,161,000
2015/03/04 889 889 865 869 968,000
2015/03/03 897 897 885 892 758,000
2015/03/02 890 899 881 887 944,000
2015/02/27 890 906 885 895 1,480,000
2015/02/26 885 889 874 885 1,106,000
2015/02/25 889 893 879 890 911,000
2015/02/24 890 898 880 885 961,000
2015/02/23 900 906 882 894 1,263,000
2015/02/20 895 900 879 898 1,054,000
2015/02/19 870 896 867 895 1,484,000
2015/02/18 867 885 863 870 1,492,000
2015/02/17 858 880 856 863 1,799,000
2015/02/16 827 858 827 851 1,423,000
2015/02/13 831 835 822 832 1,650,000
2015/02/12 804 829 796 823 1,669,000
2015/02/10 793 797 790 797 779,000
2015/02/09 800 804 787 794 1,118,000
2015/02/06 793 800 793 799 867,000
2015/02/05 790 796 773 791 921,000
2015/02/04 777 795 774 780 939,000
2015/02/03 780 788 765 769 1,018,000
2015/02/02 772 779 769 772 599,000
2015/01/30 789 792 782 782 958,000
2015/01/29 780 787 778 779 724,000
2015/01/28 770 791 764 789 1,197,000
2015/01/27 754 772 754 772 962,000
2015/01/26 723 747 723 747 948,000
2015/01/23 729 730 721 727 733,000
2015/01/22 730 730 713 718 995,000
2015/01/21 742 742 726 734 859,000
2015/01/20 734 743 730 743 822,000
2015/01/19 730 733 724 730 901,000
2015/01/16 727 733 714 722 1,463,000
2015/01/15 734 750 734 750 825,000
2015/01/14 744 750 735 737 777,000
2015/01/13 751 751 736 748 1,195,000
2015/01/09 756 763 754 760 810,000
2015/01/08 748 758 747 754 1,024,000
2015/01/07 740 744 736 741 976,000
2015/01/06 755 760 746 750 1,186,000
2015/01/05 776 776 762 770 782,000

このページの先頭へ