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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,187 | 1,188 | 1,163 | 1,182 | 2,219,000 |
| 2025/06/12 | 1,158 | 1,179 | 1,158 | 1,176 | 1,210,100 |
| 2025/06/11 | 1,172 | 1,175 | 1,154 | 1,157 | 1,124,200 |
| 2025/06/10 | 1,191 | 1,195 | 1,167 | 1,173 | 1,159,400 |
| 2025/06/09 | 1,199 | 1,200 | 1,181 | 1,189 | 846,800 |
| 2025/06/06 | 1,199 | 1,202 | 1,176 | 1,185 | 917,200 |
| 2025/06/05 | 1,200 | 1,209 | 1,182 | 1,192 | 981,800 |
| 2025/06/04 | 1,197 | 1,224 | 1,194 | 1,208 | 1,708,900 |
| 2025/06/03 | 1,205 | 1,219 | 1,192 | 1,192 | 1,377,300 |
| 2025/06/02 | 1,174 | 1,212 | 1,169 | 1,202 | 2,271,900 |
| 2025/05/30 | 1,147 | 1,180 | 1,143 | 1,174 | 1,524,200 |
| 2025/05/29 | 1,145 | 1,162 | 1,142 | 1,154 | 937,700 |
| 2025/05/28 | 1,150 | 1,157 | 1,139 | 1,141 | 856,900 |
| 2025/05/27 | 1,140 | 1,146 | 1,124 | 1,145 | 481,100 |
| 2025/05/26 | 1,157 | 1,164 | 1,134 | 1,142 | 871,700 |
| 2025/05/23 | 1,163 | 1,175 | 1,150 | 1,154 | 1,229,600 |
| 2025/05/22 | 1,140 | 1,154 | 1,136 | 1,153 | 1,425,600 |
| 2025/05/21 | 1,150 | 1,175 | 1,150 | 1,154 | 2,160,000 |
| 2025/05/20 | 1,137 | 1,150 | 1,124 | 1,135 | 1,013,300 |
| 2025/05/19 | 1,115 | 1,148 | 1,112 | 1,136 | 1,235,600 |
| 2025/05/16 | 1,159 | 1,159 | 1,114 | 1,116 | 2,030,200 |
| 2025/05/15 | 1,163 | 1,167 | 1,136 | 1,140 | 1,436,600 |
| 2025/05/14 | 1,193 | 1,213 | 1,152 | 1,178 | 1,655,100 |
| 2025/05/13 | 1,180 | 1,198 | 1,172 | 1,179 | 1,783,000 |
| 2025/05/12 | 1,070 | 1,162 | 1,070 | 1,154 | 4,483,900 |
| 2025/05/09 | 1,035 | 1,062 | 1,030 | 1,057 | 1,375,100 |
| 2025/05/08 | 1,024 | 1,029 | 1,015 | 1,025 | 821,500 |
| 2025/05/07 | 1,012 | 1,032 | 997 | 1,030 | 1,160,900 |
| 2025/05/02 | 1,027 | 1,033 | 998 | 1,005 | 1,659,300 |
| 2025/05/01 | 1,066 | 1,068 | 1,036 | 1,042 | 951,600 |
| 2025/04/30 | 1,050 | 1,075 | 1,050 | 1,072 | 1,456,300 |
| 2025/04/28 | 1,026 | 1,048 | 1,026 | 1,043 | 1,213,100 |
| 2025/04/25 | 1,020 | 1,031 | 1,014 | 1,020 | 914,600 |
| 2025/04/24 | 1,013 | 1,020 | 1,006 | 1,016 | 942,000 |
| 2025/04/23 | 1,015 | 1,017 | 992 | 998 | 1,214,300 |
| 2025/04/22 | 966 | 988 | 965 | 985 | 810,800 |
| 2025/04/21 | 980 | 985 | 967 | 970 | 987,900 |
| 2025/04/18 | 970 | 985 | 966 | 985 | 1,000,900 |
| 2025/04/17 | 939 | 965 | 931 | 960 | 1,604,000 |
| 2025/04/16 | 935 | 947 | 920 | 924 | 1,103,900 |
| 2025/04/15 | 927 | 939 | 923 | 932 | 1,055,200 |
| 2025/04/14 | 904 | 925 | 895 | 917 | 778,500 |
| 2025/04/11 | 890 | 905 | 876 | 897 | 1,561,400 |
| 2025/04/10 | 960 | 960 | 920 | 927 | 2,349,000 |
| 2025/04/09 | 875 | 885 | 835 | 864 | 3,253,700 |
| 2025/04/08 | 879 | 924 | 873 | 915 | 2,477,700 |
| 2025/04/07 | 811 | 841 | 783 | 821 | 2,708,100 |
| 2025/04/04 | 935 | 939 | 875 | 901 | 4,239,200 |
| 2025/04/03 | 980 | 993 | 956 | 968 | 2,531,100 |
| 2025/04/02 | 1,047 | 1,049 | 1,029 | 1,044 | 1,253,900 |
| 2025/04/01 | 1,070 | 1,075 | 1,047 | 1,049 | 1,364,600 |
| 2025/03/31 | 1,050 | 1,070 | 1,025 | 1,056 | 1,745,400 |
| 2025/03/28 | 1,104 | 1,126 | 1,081 | 1,084 | 2,226,800 |
| 2025/03/27 | 1,065 | 1,170 | 1,063 | 1,116 | 6,593,800 |
| 2025/03/26 | 1,087 | 1,087 | 1,062 | 1,076 | 1,464,800 |
| 2025/03/25 | 1,105 | 1,109 | 1,081 | 1,087 | 1,332,400 |
| 2025/03/24 | 1,105 | 1,105 | 1,090 | 1,093 | 1,270,700 |
| 2025/03/21 | 1,067 | 1,109 | 1,067 | 1,106 | 2,332,700 |
| 2025/03/19 | 1,049 | 1,073 | 1,047 | 1,060 | 1,421,900 |
| 2025/03/18 | 1,041 | 1,060 | 1,028 | 1,054 | 1,980,800 |
| 2025/03/17 | 1,015 | 1,033 | 1,013 | 1,025 | 1,587,600 |
| 2025/03/14 | 981 | 1,009 | 979 | 1,007 | 2,353,600 |
| 2025/03/13 | 960 | 979 | 959 | 979 | 1,326,500 |
| 2025/03/12 | 950 | 973 | 945 | 966 | 1,923,500 |
| 2025/03/11 | 948 | 949 | 925 | 945 | 1,699,400 |
| 2025/03/10 | 978 | 978 | 962 | 962 | 1,113,000 |
| 2025/03/07 | 970 | 978 | 960 | 976 | 1,162,700 |
| 2025/03/06 | 970 | 982 | 968 | 980 | 1,019,300 |
| 2025/03/05 | 961 | 978 | 960 | 971 | 991,200 |
| 2025/03/04 | 970 | 975 | 961 | 968 | 869,600 |
| 2025/03/03 | 976 | 981 | 960 | 974 | 1,177,000 |
| 2025/02/28 | 979 | 983 | 963 | 964 | 1,718,800 |
| 2025/02/27 | 987 | 990 | 974 | 985 | 3,124,400 |
| 2025/02/26 | 999 | 1,000 | 977 | 984 | 1,391,900 |
| 2025/02/25 | 997 | 1,005 | 986 | 996 | 1,469,300 |
| 2025/02/21 | 975 | 1,009 | 971 | 1,007 | 2,298,500 |
| 2025/02/20 | 983 | 994 | 965 | 977 | 1,092,300 |
| 2025/02/19 | 1,010 | 1,021 | 981 | 983 | 1,047,500 |
| 2025/02/18 | 993 | 1,006 | 983 | 1,005 | 1,256,800 |
| 2025/02/17 | 980 | 994 | 979 | 987 | 1,158,300 |
| 2025/02/14 | 958 | 977 | 954 | 974 | 882,800 |
| 2025/02/13 | 954 | 971 | 954 | 959 | 951,800 |
| 2025/02/12 | 950 | 963 | 946 | 954 | 1,658,800 |
| 2025/02/10 | 961 | 961 | 945 | 953 | 1,338,500 |
| 2025/02/07 | 975 | 979 | 962 | 969 | 1,041,500 |
| 2025/02/06 | 985 | 990 | 973 | 973 | 1,055,000 |
| 2025/02/05 | 985 | 997 | 975 | 979 | 1,303,900 |
| 2025/02/04 | 995 | 995 | 979 | 983 | 1,358,300 |
| 2025/02/03 | 1,008 | 1,008 | 975 | 980 | 1,901,900 |
| 2025/01/31 | 1,025 | 1,026 | 1,011 | 1,021 | 1,135,600 |
| 2025/01/30 | 1,009 | 1,020 | 1,005 | 1,019 | 1,322,800 |
| 2025/01/29 | 1,001 | 1,010 | 992 | 1,004 | 1,221,400 |
| 2025/01/28 | 988 | 1,005 | 988 | 1,004 | 1,024,500 |
| 2025/01/27 | 992 | 1,003 | 990 | 993 | 1,128,500 |
| 2025/01/24 | 985 | 992 | 973 | 987 | 687,700 |
| 2025/01/23 | 987 | 989 | 980 | 985 | 909,100 |
| 2025/01/22 | 996 | 1,002 | 990 | 990 | 990,600 |
| 2025/01/21 | 1,010 | 1,017 | 991 | 998 | 710,900 |
| 2025/01/20 | 1,014 | 1,014 | 1,002 | 1,008 | 798,600 |
| 2025/01/17 | 995 | 1,004 | 970 | 1,001 | 1,516,500 |
| 2025/01/16 | 984 | 1,005 | 983 | 1,000 | 1,185,400 |
| 2025/01/15 | 979 | 983 | 971 | 980 | 1,072,900 |
| 2025/01/14 | 970 | 980 | 961 | 968 | 1,538,400 |
| 2025/01/10 | 988 | 990 | 977 | 980 | 877,800 |
| 2025/01/09 | 1,009 | 1,011 | 989 | 991 | 1,370,700 |
| 2025/01/08 | 999 | 1,014 | 995 | 1,012 | 1,292,700 |
| 2025/01/07 | 1,005 | 1,007 | 987 | 1,002 | 1,042,000 |
| 2025/01/06 | 1,018 | 1,019 | 988 | 999 | 1,535,600 |