8359 (株)八十二銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,040 | 1,057.5 | 1,036 | 1,051 | 1,530,800 | 1,051 |
| 2024-04-25 | 1,024 | 1,046.5 | 1,021 | 1,032.5 | 938,400 | 1,032.50 |
| 2024-04-24 | 1,035 | 1,060.5 | 1,030.5 | 1,035 | 1,294,300 | 1,035 |
| 2024-04-23 | 1,041 | 1,051 | 1,033.5 | 1,038.5 | 958,500 | 1,038.50 |
| 2024-04-22 | 1,028 | 1,043 | 1,008.5 | 1,033.5 | 1,282,200 | 1,033.50 |
| 2024-04-19 | 1,034.5 | 1,035 | 991 | 1,012.5 | 1,511,200 | 1,012.50 |
| 2024-04-18 | 973 | 1,047.5 | 970 | 1,024.5 | 2,452,900 | 1,024.50 |
| 2024-04-17 | 986.3 | 986.7 | 961.1 | 962.8 | 783,500 | 962.80 |
| 2024-04-16 | 1,005 | 1,012 | 982 | 986.7 | 1,139,500 | 986.70 |
| 2024-04-15 | 1,013.5 | 1,017 | 997 | 1,014.5 | 584,000 | 1,014.50 |
| 2024-04-12 | 1,010 | 1,026.5 | 1,007.5 | 1,025 | 1,090,100 | 1,025 |
| 2024-04-11 | 982.7 | 1,011 | 981.5 | 1,010.5 | 909,500 | 1,010.50 |
| 2024-04-10 | 990 | 1,001.5 | 986.7 | 993.5 | 485,700 | 993.50 |
| 2024-04-09 | 1,008.5 | 1,014 | 996.6 | 998.9 | 785,300 | 998.90 |
| 2024-04-08 | 998.7 | 1,009.5 | 991.8 | 1,002 | 870,400 | 1,002 |
| 2024-04-05 | 990 | 999.9 | 980.2 | 999.9 | 1,053,200 | 999.90 |
| 2024-04-04 | 1,019 | 1,028 | 1,009.5 | 1,018.5 | 1,056,600 | 1,018.50 |
| 2024-04-03 | 1,002 | 1,035 | 990.6 | 1,016 | 1,198,000 | 1,016 |
| 2024-04-02 | 1,017 | 1,022.5 | 990 | 1,006 | 1,167,000 | 1,006 |
| 2024-04-01 | 1,045 | 1,054.5 | 1,014.5 | 1,017.5 | 1,061,200 | 1,017.50 |
| 2024-03-29 | 1,019 | 1,042.5 | 1,019 | 1,040 | 846,000 | 1,040 |
| 2024-03-28 | 1,025 | 1,036.5 | 1,012 | 1,018.5 | 869,600 | 1,018.50 |
| 2024-03-27 | 1,036.5 | 1,051.5 | 1,030.5 | 1,038 | 1,576,800 | 1,038 |
| 2024-03-26 | 1,027 | 1,038.5 | 1,012 | 1,034.5 | 687,300 | 1,034.50 |
| 2024-03-25 | 1,047 | 1,047 | 1,022.5 | 1,022.5 | 1,181,900 | 1,022.50 |
| 2024-03-22 | 1,054.5 | 1,054.5 | 1,031.5 | 1,049.5 | 1,344,900 | 1,049.50 |
| 2024-03-21 | 1,002 | 1,053.5 | 994 | 1,044 | 1,724,600 | 1,044 |
| 2024-03-19 | 993 | 1,014.5 | 982 | 995.5 | 2,214,200 | 995.50 |
| 2024-03-18 | 1,023.5 | 1,043 | 986.1 | 999 | 2,581,700 | 999 |
| 2024-03-15 | 970.5 | 1,001.5 | 969 | 977.4 | 1,913,900 | 977.40 |
| 2024-03-14 | 968.5 | 980.5 | 958.9 | 975.3 | 1,072,500 | 975.30 |
| 2024-03-13 | 991.6 | 1,000 | 949 | 966.8 | 1,862,700 | 966.80 |
| 2024-03-12 | 995.9 | 995.9 | 964.5 | 976.6 | 1,594,500 | 976.60 |
| 2024-03-11 | 1,051 | 1,054.5 | 985.2 | 997.1 | 2,434,500 | 997.10 |
| 2024-03-08 | 1,000 | 1,066 | 987.4 | 1,055.5 | 4,765,700 | 1,055.50 |
| 2024-03-07 | 948 | 994.1 | 944.6 | 992.8 | 2,133,700 | 992.80 |
| 2024-03-06 | 935.3 | 947 | 929.8 | 943.2 | 1,219,600 | 943.20 |
| 2024-03-05 | 930.5 | 937.3 | 910.3 | 929.9 | 1,275,900 | 929.90 |
| 2024-03-04 | 947 | 947 | 928.3 | 930.5 | 1,096,900 | 930.50 |
| 2024-03-01 | 922 | 948.8 | 918.6 | 947.8 | 1,229,400 | 947.80 |
| 2024-02-29 | 914.1 | 921.4 | 901.9 | 917.3 | 2,533,700 | 917.30 |
| 2024-02-28 | 892.6 | 927.5 | 892 | 912.1 | 1,632,300 | 912.10 |
| 2024-02-27 | 879 | 902.5 | 874.2 | 891.3 | 1,873,100 | 891.30 |
| 2024-02-26 | 890 | 893.9 | 872 | 875.9 | 1,270,700 | 875.90 |
| 2024-02-22 | 888 | 889.9 | 879.7 | 885 | 769,300 | 885 |
| 2024-02-21 | 878.4 | 892.1 | 870 | 888.3 | 1,398,800 | 888.30 |
| 2024-02-20 | 870.1 | 885.3 | 866.5 | 876.3 | 1,735,000 | 876.30 |
| 2024-02-19 | 835 | 870.9 | 835 | 870 | 2,101,400 | 870 |
| 2024-02-16 | 798.3 | 837.9 | 791.3 | 822.3 | 3,457,900 | 822.30 |
| 2024-02-15 | 790.5 | 799 | 778.4 | 783.5 | 985,500 | 783.50 |
| 2024-02-14 | 782.1 | 791.5 | 776.9 | 781.7 | 992,700 | 781.70 |
| 2024-02-13 | 770 | 784.5 | 750.8 | 778.4 | 1,265,900 | 778.40 |
| 2024-02-09 | 772.8 | 773.4 | 746.5 | 767.4 | 1,250,200 | 767.40 |
| 2024-02-08 | 789.8 | 793.6 | 776 | 779.6 | 1,070,900 | 779.60 |
| 2024-02-07 | 790.5 | 796.1 | 784.5 | 793.8 | 1,127,600 | 793.80 |
| 2024-02-06 | 798.1 | 800.5 | 791.4 | 795.4 | 1,044,700 | 795.40 |
| 2024-02-05 | 804.6 | 821.6 | 797.2 | 804.8 | 1,372,100 | 804.80 |
| 2024-02-02 | 800.2 | 801.8 | 789.1 | 796.6 | 756,200 | 796.60 |
| 2024-02-01 | 799.1 | 803.2 | 789 | 803.1 | 1,051,400 | 803.10 |
| 2024-01-31 | 790.7 | 809.1 | 785.4 | 808.6 | 1,115,700 | 808.60 |
| 2024-01-30 | 800 | 800.4 | 788.4 | 789.4 | 688,200 | 789.40 |
| 2024-01-29 | 802.3 | 806.4 | 795.2 | 800 | 879,100 | 800 |
| 2024-01-26 | 799 | 814.4 | 793.4 | 802.3 | 957,200 | 802.30 |
| 2024-01-25 | 814 | 821.2 | 802.7 | 807 | 1,148,700 | 807 |
| 2024-01-24 | 776.9 | 810.8 | 775.9 | 810.8 | 1,199,800 | 810.80 |
| 2024-01-23 | 787.3 | 793.6 | 778.7 | 781.2 | 705,000 | 781.20 |
| 2024-01-22 | 781.4 | 786.4 | 773.7 | 785.5 | 982,100 | 785.50 |
| 2024-01-19 | 784.9 | 784.9 | 773.7 | 777.6 | 677,600 | 777.60 |
| 2024-01-18 | 774 | 782.3 | 767.8 | 779.9 | 592,300 | 779.90 |
| 2024-01-17 | 777.1 | 787.1 | 774.5 | 775.3 | 704,100 | 775.30 |
| 2024-01-16 | 794.7 | 794.9 | 770.4 | 777.2 | 591,000 | 777.20 |
| 2024-01-15 | 775.4 | 797.1 | 775.4 | 790.2 | 713,000 | 790.20 |
| 2024-01-12 | 783 | 788 | 773.8 | 776.8 | 747,500 | 776.80 |
| 2024-01-11 | 780 | 798 | 778 | 783.5 | 1,134,200 | 783.50 |
| 2024-01-10 | 761.5 | 777.7 | 760.2 | 766.7 | 1,192,500 | 766.70 |
| 2024-01-09 | 770.5 | 774.3 | 761.5 | 765 | 1,397,300 | 765 |
| 2024-01-05 | 771.2 | 778.1 | 764.5 | 774.4 | 1,450,700 | 774.40 |
| 2024-01-04 | 781.9 | 782 | 759.2 | 766.7 | 1,583,900 | 766.70 |
分割・併合履歴 ： [1989-03-28]1株→1.048株 [1987-09-26]1株→1.05株 [1985-09-26]1株→1.135株
