8359 (株)八十二銀行の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	516	526	516	526	32,925	478.01
1985-12-27	520	521	516	521	40,907	473.46
1985-12-26	516	520	516	520	34,921	472.56
1985-12-25	511	516	511	511	21,950	464.38
1985-12-24	504	521	502	521	145,669	473.46
1985-12-23	501	507	501	506	28,934	459.83
1985-12-21	500	506	496	506	253,424	459.83
1985-12-20	496	497	496	496	234,467	450.75
1985-12-19	496	496	496	496	12,971	450.75
1985-12-18	497	497	496	496	57,869	450.75
1985-12-17	496	496	496	496	18,957	450.75
1985-12-16	497	497	496	496	54,875	450.75
1985-12-13	497	498	497	497	10,975	451.65
1985-12-12	496	498	496	498	14,966	452.56
1985-12-11	496	496	496	496	18,957	450.75
1985-12-10	496	497	496	496	151,655	450.75
1985-12-09	496	498	496	498	9,977	452.56
1985-12-07	496	496	496	496	19,955	450.75
1985-12-06	496	496	496	496	15,964	450.75
1985-12-05	497	497	496	496	29,932	450.75
1985-12-04	500	500	498	498	3,991	452.56
1985-12-03	496	501	496	496	16,961	450.75
1985-12-02	499	504	494	504	9,977	458.02
1985-11-30	500	500	496	496	6,984	450.75
1985-11-29	498	511	498	510	26,939	463.47
1985-11-28	510	510	495	495	32,925	449.84
1985-11-27	510	511	510	510	14,966	463.47
1985-11-26	501	511	501	511	30,930	464.38
1985-11-25	487	496	487	496	43,900	450.75
1985-11-22	476	500	476	485	92,789	440.75
1985-11-21	471	477	471	471	57,869	428.03
1985-11-20	462	466	461	465	131,701	422.57
1985-11-19	476	476	461	461	38,912	418.94
1985-11-18	471	477	471	477	12,971	433.48
1985-11-16	466	466	466	466	37,914	423.48
1985-11-15	466	466	464	466	14,966	423.48
1985-11-13	471	471	461	461	35,918	418.94
1985-11-12	463	471	463	471	24,943	428.03
1985-11-11	462	462	462	462	7,982	419.85
1985-11-08	476	476	452	461	34,921	418.94
1985-11-07	481	481	470	471	26,939	428.03
1985-11-06	491	491	486	488	21,950	443.48
1985-11-05	501	501	491	491	6,984	446.20
1985-10-30	486	501	486	501	5,986	455.29
1985-10-28	491	491	491	491	998	446.20
1985-10-26	501	501	491	491	5,986	446.20
1985-10-25	487	501	487	501	9,977	455.29
1985-10-24	496	496	486	486	14,966	441.66
1985-10-23	496	496	496	496	10,975	450.75
1985-10-22	506	506	506	506	1,995	459.83
1985-10-21	506	506	506	506	6,984	459.83
1985-10-19	504	506	504	506	8,980	459.83
1985-10-18	504	504	501	504	19,955	458.02
1985-10-17	504	504	504	504	2,993	458.02
1985-10-16	511	511	502	502	10,975	456.20
1985-10-15	511	511	501	511	10,975	464.38
1985-10-14	511	512	511	512	4,989	465.29
1985-10-11	519	519	519	519	10,975	471.65
1985-10-09	519	519	519	519	2,993	471.65
1985-10-08	519	519	517	517	8,980	469.83
1985-10-07	520	521	519	519	18,957	471.65
1985-10-04	519	519	519	519	998	471.65
1985-10-03	517	517	517	517	6,984	469.83
1985-10-02	520	520	517	517	1,995	469.83
1985-10-01	521	532	517	517	10,975	469.83
1985-09-30	522	531	522	531	2,993	482.55
1985-09-28	516	516	516	516	6,984	468.92
1985-09-27	526	527	511	511	41,905	464.38
1985-09-26	501	521	501	521	21,950	473.46
1985-09-25	584	584	574	575	76,495	460.39
1985-09-24	604	604	593	593	31,790	474.80
1985-09-21	603	603	599	603	15,895	482.80
1985-09-20	604	604	599	602	517,580	482
1985-09-19	604	607	604	604	18,875	483.61
1985-09-18	605	609	604	604	24,836	483.61
1985-09-17	605	609	604	606	7,947	485.21
1985-09-13	614	614	604	609	11,921	487.61
1985-09-12	612	612	612	612	18,875	490.01
1985-09-11	628	628	622	622	3,974	498.02
1985-09-10	621	631	621	631	14,902	505.22
1985-09-09	634	634	622	634	15,895	507.63
1985-09-07	634	634	634	634	5,961	507.63
1985-09-06	622	622	620	621	25,829	497.22
1985-09-05	638	638	622	622	11,921	498.02
1985-09-04	639	639	639	639	12,915	511.63
1985-09-03	638	639	638	639	21,856	511.63
1985-09-02	639	649	639	639	29,803	511.63
1985-08-31	639	639	639	639	7,947	511.63
1985-08-30	644	644	639	639	4,967	511.63
1985-08-29	654	654	644	644	52,652	515.63
1985-08-28	649	649	644	644	27,816	515.63
1985-08-27	644	649	644	649	11,921	519.64
1985-08-26	639	644	639	644	16,888	515.63
1985-08-24	639	639	634	639	18,875	511.63
1985-08-23	649	649	640	640	24,836	512.43
1985-08-22	634	640	634	640	21,856	512.43
1985-08-21	630	639	630	634	5,961	507.63
1985-08-20	625	626	624	626	15,895	501.22
1985-08-19	626	634	624	624	34,770	499.62
1985-08-17	624	624	623	624	14,902	499.62
1985-08-16	622	629	622	624	14,902	499.62
1985-08-15	629	629	624	624	25,829	499.62
1985-08-14	620	629	620	629	7,947	503.62
1985-08-13	620	620	620	620	993	496.42
1985-08-12	624	624	614	614	26,823	491.61
1985-08-09	640	640	624	629	42,718	503.62
1985-08-08	654	654	634	634	28,810	507.63
1985-08-07	664	664	655	656	36,757	525.24
1985-08-06	677	677	655	664	15,895	531.65
1985-08-05	695	695	674	675	15,895	540.45
1985-08-03	676	695	676	695	22,849	556.47
1985-08-02	675	685	674	676	74,508	541.25
1985-08-01	639	674	639	674	51,659	539.65
1985-07-31	634	639	629	639	71,527	511.63
1985-07-30	705	705	654	654	193,720	523.64
1985-07-29	745	755	705	705	256,307	564.47
1985-07-27	735	765	728	755	323,860	604.51
1985-07-26	694	703	676	676	373,532	541.25
1985-07-25	659	674	640	640	339,755	512.43
1985-07-24	604	655	604	639	329,821	511.63
1985-07-23	604	614	604	609	24,836	487.61
1985-07-22	604	619	604	619	50,665	495.62
1985-07-20	584	599	584	599	36,757	479.60
1985-07-19	584	584	583	584	20,862	467.59
1985-07-18	574	584	574	584	20,862	467.59
1985-07-17	604	604	584	584	44,705	467.59
1985-07-16	604	604	604	604	63,580	483.61
1985-07-15	639	639	614	624	170,871	499.62
1985-07-12	614	624	605	624	167,891	499.62
1985-07-11	604	634	592	624	323,860	499.62
1985-07-10	589	604	582	599	241,405	479.60
1985-07-09	564	569	560	569	183,786	455.58
1985-07-08	534	534	534	534	117,225	427.56
1985-07-06	483	488	483	483	68,547	386.72
1985-07-05	478	478	473	478	31,790	382.72
1985-07-04	478	478	473	478	28,810	382.72
1985-07-03	478	478	468	478	25,829	382.72
1985-07-02	481	481	478	478	47,685	382.72
1985-06-28	480	481	480	481	6,954	385.12
1985-06-27	480	480	480	480	1,987	384.32
1985-06-26	478	478	478	478	20,862	382.72
1985-06-25	479	479	478	478	22,849	382.72
1985-06-24	483	483	478	478	18,875	382.72
1985-06-22	479	479	479	479	993	383.52
1985-06-21	483	483	483	483	28,810	386.72
1985-06-20	479	483	479	483	72,521	386.72
1985-06-19	479	479	478	478	74,508	382.72
1985-06-18	479	479	479	479	18,875	383.52
1985-06-17	479	479	479	479	19,869	383.52
1985-06-15	478	478	478	478	8,941	382.72
1985-06-14	478	478	478	478	2,980	382.72
1985-06-13	478	478	478	478	4,967	382.72
1985-06-12	478	478	478	478	11,921	382.72
1985-06-11	479	479	478	478	8,941	382.72
1985-06-10	479	479	479	479	49,672	383.52
1985-06-07	478	478	478	478	13,908	382.72
1985-06-06	478	478	478	478	32,783	382.72
1985-06-05	479	482	479	482	4,967	385.92
1985-06-04	478	478	478	478	993	382.72
1985-06-03	483	483	483	483	6,954	386.72
1985-05-31	478	478	478	478	8,941	382.72
1985-05-30	478	478	478	478	20,862	382.72
1985-05-29	473	478	473	478	17,882	382.72
1985-05-28	478	478	478	478	4,967	382.72
1985-05-27	478	478	477	477	16,888	381.92
1985-05-25	478	478	477	477	8,941	381.92
1985-05-23	477	483	477	477	4,967	381.92
1985-05-22	477	477	477	477	2,980	381.92
1985-05-21	482	482	477	477	15,895	381.92
1985-05-20	483	483	483	483	9,934	386.72
1985-05-18	483	483	483	483	13,908	386.72
1985-05-17	482	482	482	482	5,961	385.92
1985-05-16	468	468	468	468	3,974	374.71
1985-05-15	480	480	473	473	12,915	378.72
1985-05-14	468	483	468	483	10,928	386.72
1985-05-10	468	468	468	468	17,882	374.71
1985-05-09	473	473	468	468	17,882	374.71
1985-05-08	478	483	478	483	7,947	386.72
1985-05-07	478	478	478	478	2,980	382.72
1985-05-04	468	478	468	478	12,915	382.72
1985-05-02	468	468	468	468	8,941	374.71
1985-05-01	468	468	468	468	14,902	374.71
1985-04-30	468	468	468	468	1,987	374.71
1985-04-27	473	473	468	468	2,980	374.71
1985-04-26	468	468	468	468	27,816	374.71
1985-04-24	468	468	468	468	993	374.71
1985-04-23	471	471	468	468	20,862	374.71
1985-04-20	471	471	471	471	993	377.12
1985-04-19	471	473	471	473	13,908	378.72
1985-04-18	473	473	468	468	8,941	374.71
1985-04-17	473	480	473	473	35,764	378.72
1985-04-16	478	478	478	478	49,672	382.72
1985-04-15	490	490	490	490	6,954	392.33
1985-04-12	474	474	473	473	19,869	378.72
1985-04-11	478	478	474	474	5,961	379.52
1985-04-10	483	483	483	483	31,790	386.72
1985-04-09	483	483	483	483	8,941	386.72
1985-04-08	488	488	483	483	19,869	386.72
1985-04-06	492	492	492	492	9,934	393.93
1985-04-05	493	493	493	493	9,934	394.73
1985-04-04	483	484	483	483	30,797	386.72
1985-04-03	483	483	483	483	53,646	386.72
1985-04-02	483	484	483	483	31,790	386.72
1985-04-01	483	483	483	483	8,941	386.72
1985-03-29	487	497	483	497	5,961	397.93
1985-03-28	493	493	493	493	9,934	394.73
1985-03-27	493	493	493	493	25,829	394.73
1985-03-26	483	483	473	483	79,475	386.72
1985-03-25	492	492	483	483	9,934	386.72
1985-03-23	503	503	503	503	15,895	402.74
1985-03-22	503	503	499	499	20,862	399.53
1985-03-20	503	503	498	499	114,245	399.53
1985-03-19	502	503	502	503	49,672	402.74
1985-03-18	493	503	493	502	77,488	401.94
1985-03-16	483	483	483	483	51,659	386.72
1985-03-15	478	480	474	480	46,691	384.32
1985-03-14	474	474	474	474	3,974	379.52
1985-03-13	478	478	474	474	24,836	379.52
1985-03-12	478	478	478	478	1,987	382.72
1985-03-08	478	483	478	483	20,862	386.72
1985-03-07	473	483	473	483	6,954	386.72
1985-03-06	478	483	473	473	10,928	378.72
1985-03-05	483	483	478	478	21,856	382.72
1985-03-04	478	478	478	478	11,921	382.72
1985-03-02	478	478	478	478	4,967	382.72
1985-03-01	491	491	483	483	7,947	386.72
1985-02-28	498	498	493	493	30,797	394.73
1985-02-27	481	498	481	495	87,422	396.33
1985-02-26	476	478	473	473	190,740	378.72
1985-02-23	475	475	475	475	10,928	380.32
1985-02-22	483	483	473	483	36,757	386.72
1985-02-21	478	478	473	478	107,291	382.72
1985-02-20	478	478	478	478	12,915	382.72
1985-02-19	473	478	473	478	24,836	382.72
1985-02-18	483	483	483	483	14,902	386.72
1985-02-16	473	483	473	483	77,488	386.72
1985-02-15	483	483	483	483	6,954	386.72
1985-02-14	473	478	473	478	25,829	382.72
1985-02-13	481	481	481	481	6,954	385.12
1985-02-12	487	487	483	483	13,908	386.72
1985-02-08	484	488	484	488	13,908	390.73
1985-02-07	488	488	488	488	9,934	390.73
1985-02-06	488	490	483	488	52,652	390.73
1985-02-05	482	488	482	488	25,829	390.73
1985-02-04	483	488	483	488	2,980	390.73
1985-02-02	493	493	483	483	10,928	386.72
1985-01-31	493	498	493	498	11,921	398.73
1985-01-30	502	502	493	498	10,928	398.73
1985-01-29	493	503	488	502	179,812	401.94
1985-01-26	498	498	498	498	1,987	398.73
1985-01-25	493	493	493	493	1,987	394.73
1985-01-24	497	503	497	503	76,495	402.74
1985-01-23	488	498	488	488	27,816	390.73
1985-01-22	498	503	498	503	102,324	402.74
1985-01-21	503	503	498	498	47,685	398.73
1985-01-19	503	510	503	503	84,442	402.74
1985-01-18	483	513	483	510	417,243	408.34
1985-01-17	453	473	453	473	130,140	378.72
1985-01-16	453	453	453	453	21,856	362.70
1985-01-14	448	463	448	458	78,481	366.71
1985-01-11	463	463	458	458	46,691	366.71
1985-01-10	448	477	448	473	149,015	378.72
1985-01-09	428	448	428	443	100,337	354.70
1985-01-08	424	424	420	423	77,488	338.68
1985-01-05	397	413	397	404	36,757	323.47
1985-01-04	393	393	393	393	6,954	314.66

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8359 (株)八十二銀行 の時系列データ [1985年度]

8359 (株)八十二銀行の時系列データ [1985年度]