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 |
|---|---|---|---|---|---|
| 2024/10/04 | 843 | 861 | 843 | 848 | 2,159,100 |
| 2024/10/03 | 851 | 854 | 834 | 836 | 1,149,800 |
| 2024/10/02 | 849 | 854 | 834 | 839 | 1,075,800 |
| 2024/10/01 | 845 | 867 | 841 | 851 | 1,323,100 |
| 2024/09/30 | 853 | 857 | 829 | 841 | 1,937,700 |
| 2024/09/27 | 839 | 841 | 819 | 823 | 1,550,100 |
| 2024/09/26 | 829 | 854 | 825 | 850 | 1,611,400 |
| 2024/09/25 | 828 | 832 | 817 | 823 | 1,596,000 |
| 2024/09/24 | 844 | 845 | 824 | 826 | 1,460,200 |
| 2024/09/20 | 845 | 854 | 839 | 839 | 2,284,100 |
| 2024/09/19 | 830 | 843 | 830 | 830 | 1,449,300 |
| 2024/09/18 | 808 | 815 | 799 | 815 | 1,644,400 |
| 2024/09/17 | 822 | 827 | 786 | 805 | 2,206,100 |
| 2024/09/13 | 832 | 839 | 820 | 820 | 1,679,600 |
| 2024/09/12 | 831 | 840 | 827 | 834 | 1,216,700 |
| 2024/09/11 | 838 | 841 | 815 | 821 | 1,697,100 |
| 2024/09/10 | 848 | 863 | 848 | 853 | 1,698,300 |
| 2024/09/09 | 836 | 842 | 819 | 835 | 2,222,100 |
| 2024/09/06 | 868 | 880 | 860 | 866 | 1,664,700 |
| 2024/09/05 | 869 | 886 | 856 | 874 | 1,366,100 |
| 2024/09/04 | 900 | 908 | 882 | 883 | 1,920,300 |
| 2024/09/03 | 921 | 930 | 918 | 926 | 1,461,300 |
| 2024/09/02 | 911 | 924 | 906 | 914 | 1,797,200 |
| 2024/08/30 | 914 | 925 | 908 | 918 | 1,774,200 |
| 2024/08/29 | 935 | 940 | 923 | 925 | 1,751,200 |
| 2024/08/28 | 935 | 952 | 930 | 952 | 832,000 |
| 2024/08/27 | 921 | 940 | 921 | 939 | 846,100 |
| 2024/08/26 | 945 | 949 | 924 | 928 | 1,268,300 |
| 2024/08/23 | 956 | 961 | 942 | 944 | 1,221,800 |
| 2024/08/22 | 971 | 971 | 950 | 952 | 1,376,700 |
| 2024/08/21 | 960 | 978 | 958 | 975 | 1,252,800 |
| 2024/08/20 | 1,025 | 1,025 | 980 | 982 | 2,020,400 |
| 2024/08/19 | 1,029 | 1,032 | 1,004 | 1,008 | 1,018,100 |
| 2024/08/16 | 1,027 | 1,044 | 1,020 | 1,031 | 1,613,300 |
| 2024/08/15 | 969 | 1,007 | 968 | 988 | 1,369,900 |
| 2024/08/14 | 955 | 998 | 952 | 965 | 1,104,700 |
| 2024/08/13 | 895 | 950 | 895 | 945 | 1,617,000 |
| 2024/08/09 | 913 | 928 | 885 | 921 | 2,034,200 |
| 2024/08/08 | 868 | 915 | 868 | 884 | 2,498,800 |
| 2024/08/07 | 827 | 924 | 827 | 898 | 2,571,700 |
| 2024/08/06 | 867 | 902 | 820 | 855 | 3,178,400 |
| 2024/08/05 | 871 | 872 | 841 | 841 | 2,109,600 |
| 2024/08/02 | 1,042 | 1,056 | 991 | 991 | 1,869,800 |
| 2024/08/01 | 1,086 | 1,132 | 1,084 | 1,102 | 2,374,400 |
| 2024/07/31 | 1,015 | 1,082 | 1,011 | 1,081 | 2,191,500 |
| 2024/07/30 | 1,018 | 1,027 | 1,006 | 1,011 | 1,298,100 |
| 2024/07/29 | 1,000 | 1,028 | 997 | 1,021 | 934,800 |
| 2024/07/26 | 1,000 | 1,005 | 988 | 990 | 1,004,800 |
| 2024/07/25 | 1,044 | 1,047 | 1,001 | 1,001 | 1,102,600 |
| 2024/07/24 | 1,070 | 1,084 | 1,056 | 1,059 | 939,600 |
| 2024/07/23 | 1,059 | 1,075 | 1,058 | 1,074 | 802,500 |
| 2024/07/22 | 1,070 | 1,074 | 1,058 | 1,059 | 681,300 |
| 2024/07/19 | 1,070 | 1,073 | 1,057 | 1,069 | 611,100 |
| 2024/07/18 | 1,072 | 1,079 | 1,054 | 1,072 | 1,165,200 |
| 2024/07/17 | 1,059 | 1,081 | 1,059 | 1,080 | 1,004,900 |
| 2024/07/16 | 1,042 | 1,064 | 1,041 | 1,049 | 813,600 |
| 2024/07/12 | 1,042 | 1,052 | 1,037 | 1,047 | 993,800 |
| 2024/07/11 | 1,055 | 1,059 | 1,043 | 1,045 | 875,400 |
| 2024/07/10 | 1,047 | 1,053 | 1,040 | 1,050 | 1,063,800 |
| 2024/07/09 | 1,050 | 1,056 | 1,045 | 1,045 | 1,017,600 |
| 2024/07/08 | 1,046 | 1,053 | 1,039 | 1,047 | 1,145,900 |
| 2024/07/05 | 1,061 | 1,068 | 1,050 | 1,050 | 873,500 |
| 2024/07/04 | 1,052 | 1,061 | 1,045 | 1,056 | 817,900 |
| 2024/07/03 | 1,066 | 1,070 | 1,045 | 1,051 | 849,600 |
| 2024/07/02 | 1,055 | 1,073 | 1,052 | 1,066 | 1,105,200 |
| 2024/07/01 | 1,058 | 1,058 | 1,034 | 1,055 | 1,009,400 |
| 2024/06/28 | 1,045 | 1,057 | 1,044 | 1,050 | 763,700 |
| 2024/06/27 | 1,041 | 1,050 | 1,038 | 1,042 | 879,700 |
| 2024/06/26 | 1,024 | 1,041 | 1,017 | 1,041 | 1,027,400 |
| 2024/06/25 | 1,018 | 1,030 | 1,012 | 1,030 | 1,092,700 |
| 2024/06/24 | 1,011 | 1,012 | 990 | 1,005 | 1,436,300 |
| 2024/06/21 | 1,015 | 1,022 | 1,008 | 1,012 | 1,350,100 |
| 2024/06/20 | 1,013 | 1,017 | 998 | 1,006 | 751,800 |
| 2024/06/19 | 1,010 | 1,037 | 1,010 | 1,017 | 1,248,000 |
| 2024/06/18 | 1,010 | 1,010 | 996 | 1,006 | 871,500 |
| 2024/06/17 | 1,009 | 1,018 | 987 | 995 | 1,091,600 |
| 2024/06/14 | 999 | 1,010 | 993 | 1,002 | 1,702,800 |
| 2024/06/13 | 1,018 | 1,024 | 998 | 1,004 | 835,800 |
| 2024/06/12 | 1,010 | 1,021 | 1,006 | 1,017 | 1,036,700 |
| 2024/06/11 | 1,033 | 1,038 | 1,018 | 1,019 | 987,200 |
| 2024/06/10 | 1,015 | 1,032 | 1,015 | 1,025 | 882,500 |
| 2024/06/07 | 1,018 | 1,035 | 1,007 | 1,012 | 991,900 |
| 2024/06/06 | 1,025 | 1,035 | 1,011 | 1,016 | 1,520,200 |
| 2024/06/05 | 1,015 | 1,030 | 1,006 | 1,019 | 1,953,000 |
| 2024/06/04 | 1,068 | 1,076 | 1,031 | 1,037 | 1,917,700 |
| 2024/06/03 | 1,097 | 1,097 | 1,079 | 1,079 | 1,335,300 |
| 2024/05/31 | 1,075 | 1,092 | 1,071 | 1,087 | 1,575,800 |
| 2024/05/30 | 1,059 | 1,074 | 1,047 | 1,068 | 1,193,300 |
| 2024/05/29 | 1,069 | 1,086 | 1,060 | 1,066 | 1,561,700 |
| 2024/05/28 | 1,052 | 1,074 | 1,047 | 1,065 | 949,100 |
| 2024/05/27 | 1,047 | 1,054 | 1,038 | 1,053 | 677,300 |
| 2024/05/24 | 1,034 | 1,049 | 1,031 | 1,037 | 747,200 |
| 2024/05/23 | 1,052 | 1,056 | 1,034 | 1,045 | 905,900 |
| 2024/05/22 | 1,046 | 1,064 | 1,045 | 1,050 | 1,075,200 |
| 2024/05/21 | 1,044 | 1,057 | 1,038 | 1,048 | 1,039,400 |
| 2024/05/20 | 1,031 | 1,054 | 1,030 | 1,048 | 1,155,300 |
| 2024/05/17 | 1,022 | 1,045 | 1,019 | 1,040 | 803,100 |
| 2024/05/16 | 1,051 | 1,055 | 1,021 | 1,030 | 1,059,100 |
| 2024/05/15 | 1,058 | 1,071 | 1,044 | 1,056 | 1,408,300 |
| 2024/05/14 | 1,084 | 1,091 | 1,057 | 1,068 | 1,380,900 |
| 2024/05/13 | 1,060 | 1,108 | 1,050 | 1,096 | 2,332,700 |
| 2024/05/10 | 1,049 | 1,066 | 1,042 | 1,061 | 1,366,100 |
| 2024/05/09 | 1,050 | 1,060 | 1,042 | 1,049 | 982,100 |
| 2024/05/08 | 1,030 | 1,045 | 1,025 | 1,039 | 793,900 |
| 2024/05/07 | 1,050 | 1,050 | 1,030 | 1,032 | 810,000 |
| 2024/05/02 | 1,044 | 1,061 | 1,041 | 1,050 | 1,015,400 |
| 2024/05/01 | 1,036 | 1,044 | 1,013 | 1,040 | 1,052,900 |
| 2024/04/30 | 1,041 | 1,056 | 1,021 | 1,054 | 1,237,500 |
| 2024/04/26 | 1,040 | 1,058 | 1,036 | 1,051 | 1,530,800 |
| 2024/04/25 | 1,024 | 1,047 | 1,021 | 1,033 | 938,400 |
| 2024/04/24 | 1,035 | 1,061 | 1,031 | 1,035 | 1,294,300 |
| 2024/04/23 | 1,041 | 1,051 | 1,034 | 1,039 | 958,500 |
| 2024/04/22 | 1,028 | 1,043 | 1,009 | 1,034 | 1,282,200 |
| 2024/04/19 | 1,035 | 1,035 | 991 | 1,013 | 1,511,200 |
| 2024/04/18 | 973 | 1,048 | 970 | 1,025 | 2,452,900 |
| 2024/04/17 | 986 | 987 | 961 | 963 | 783,500 |
| 2024/04/16 | 1,005 | 1,012 | 982 | 987 | 1,139,500 |
| 2024/04/15 | 1,014 | 1,017 | 997 | 1,015 | 584,000 |
| 2024/04/12 | 1,010 | 1,027 | 1,008 | 1,025 | 1,090,100 |
| 2024/04/11 | 983 | 1,011 | 982 | 1,011 | 909,500 |
| 2024/04/10 | 990 | 1,002 | 987 | 994 | 485,700 |
| 2024/04/09 | 1,009 | 1,014 | 997 | 999 | 785,300 |
| 2024/04/08 | 999 | 1,010 | 992 | 1,002 | 870,400 |
| 2024/04/05 | 990 | 1,000 | 980 | 1,000 | 1,053,200 |
| 2024/04/04 | 1,019 | 1,028 | 1,010 | 1,019 | 1,056,600 |
| 2024/04/03 | 1,002 | 1,035 | 991 | 1,016 | 1,198,000 |
| 2024/04/02 | 1,017 | 1,023 | 990 | 1,006 | 1,167,000 |
| 2024/04/01 | 1,045 | 1,055 | 1,015 | 1,018 | 1,061,200 |
| 2024/03/29 | 1,019 | 1,043 | 1,019 | 1,040 | 846,000 |
| 2024/03/28 | 1,025 | 1,037 | 1,012 | 1,019 | 869,600 |
| 2024/03/27 | 1,037 | 1,052 | 1,031 | 1,038 | 1,576,800 |
| 2024/03/26 | 1,027 | 1,039 | 1,012 | 1,035 | 687,300 |
| 2024/03/25 | 1,047 | 1,047 | 1,023 | 1,023 | 1,181,900 |
| 2024/03/22 | 1,055 | 1,055 | 1,032 | 1,050 | 1,344,900 |
| 2024/03/21 | 1,002 | 1,054 | 994 | 1,044 | 1,724,600 |
| 2024/03/19 | 993 | 1,015 | 982 | 996 | 2,214,200 |
| 2024/03/18 | 1,024 | 1,043 | 986 | 999 | 2,581,700 |
| 2024/03/15 | 971 | 1,002 | 969 | 977 | 1,913,900 |
| 2024/03/14 | 969 | 981 | 959 | 975 | 1,072,500 |
| 2024/03/13 | 992 | 1,000 | 949 | 967 | 1,862,700 |
| 2024/03/12 | 996 | 996 | 965 | 977 | 1,594,500 |
| 2024/03/11 | 1,051 | 1,055 | 985 | 997 | 2,434,500 |
| 2024/03/08 | 1,000 | 1,066 | 987 | 1,056 | 4,765,700 |
| 2024/03/07 | 948 | 994 | 945 | 993 | 2,133,700 |
| 2024/03/06 | 935 | 947 | 930 | 943 | 1,219,600 |
| 2024/03/05 | 931 | 937 | 910 | 930 | 1,275,900 |
| 2024/03/04 | 947 | 947 | 928 | 931 | 1,096,900 |
| 2024/03/01 | 922 | 949 | 919 | 948 | 1,229,400 |
| 2024/02/29 | 914 | 921 | 902 | 917 | 2,533,700 |
| 2024/02/28 | 893 | 928 | 892 | 912 | 1,632,300 |
| 2024/02/27 | 879 | 903 | 874 | 891 | 1,873,100 |
| 2024/02/26 | 890 | 894 | 872 | 876 | 1,270,700 |
| 2024/02/22 | 888 | 890 | 880 | 885 | 769,300 |
| 2024/02/21 | 878 | 892 | 870 | 888 | 1,398,800 |
| 2024/02/20 | 870 | 885 | 867 | 876 | 1,735,000 |
| 2024/02/19 | 835 | 871 | 835 | 870 | 2,101,400 |
| 2024/02/16 | 798 | 838 | 791 | 822 | 3,457,900 |
| 2024/02/15 | 791 | 799 | 778 | 784 | 985,500 |
| 2024/02/14 | 782 | 792 | 777 | 782 | 992,700 |
| 2024/02/13 | 770 | 785 | 751 | 778 | 1,265,900 |
| 2024/02/09 | 773 | 773 | 747 | 767 | 1,250,200 |
| 2024/02/08 | 790 | 794 | 776 | 780 | 1,070,900 |
| 2024/02/07 | 791 | 796 | 785 | 794 | 1,127,600 |
| 2024/02/06 | 798 | 801 | 791 | 795 | 1,044,700 |
| 2024/02/05 | 805 | 822 | 797 | 805 | 1,372,100 |
| 2024/02/02 | 800 | 802 | 789 | 797 | 756,200 |
| 2024/02/01 | 799 | 803 | 789 | 803 | 1,051,400 |
| 2024/01/31 | 791 | 809 | 785 | 809 | 1,115,700 |
| 2024/01/30 | 800 | 800 | 788 | 789 | 688,200 |
| 2024/01/29 | 802 | 806 | 795 | 800 | 879,100 |
| 2024/01/26 | 799 | 814 | 793 | 802 | 957,200 |
| 2024/01/25 | 814 | 821 | 803 | 807 | 1,148,700 |
| 2024/01/24 | 777 | 811 | 776 | 811 | 1,199,800 |
| 2024/01/23 | 787 | 794 | 779 | 781 | 705,000 |
| 2024/01/22 | 781 | 786 | 774 | 786 | 982,100 |
| 2024/01/19 | 785 | 785 | 774 | 778 | 677,600 |
| 2024/01/18 | 774 | 782 | 768 | 780 | 592,300 |
| 2024/01/17 | 777 | 787 | 775 | 775 | 704,100 |
| 2024/01/16 | 795 | 795 | 770 | 777 | 591,000 |
| 2024/01/15 | 775 | 797 | 775 | 790 | 713,000 |
| 2024/01/12 | 783 | 788 | 774 | 777 | 747,500 |
| 2024/01/11 | 780 | 798 | 778 | 784 | 1,134,200 |
| 2024/01/10 | 762 | 778 | 760 | 767 | 1,192,500 |
| 2024/01/09 | 771 | 774 | 762 | 765 | 1,397,300 |
| 2024/01/05 | 771 | 778 | 765 | 774 | 1,450,700 |
| 2024/01/04 | 782 | 782 | 759 | 767 | 1,583,900 |