1. HOME >
  2. 株価時系列 >
  3. 8359 >
  4. 1986年

8359 (株)八十二銀行 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27677677677677998615.23
1986-12-266636646626628,980601.60
1986-12-2467767766266213,968601.60
1986-12-2367767767767754,875615.23
1986-12-2267768767767714,966615.23
1986-12-1967768067768017,959617.96
1986-12-186826826826828,980619.78
1986-12-1767770267770220,952637.95
1986-12-1667768267768279,819619.78
1986-12-1567267767267755,873615.23
1986-12-1167767767767717,959615.23
1986-12-1067267367267377,823611.60
1986-12-0967367367367330,930611.60
1986-12-0865767265767231,927610.69
1986-12-066716726556555,986595.24
1986-12-0566767266767221,950610.69
1986-12-046586676586675,986606.14
1986-12-0365566265565624,943596.15
1986-12-0266766765565525,941595.24
1986-12-016556556556559,977595.24
1986-11-296536536536531,995593.42
1986-11-286516516516515,986591.60
1986-11-2765165465165136,916591.60
1986-11-2665165464664631,927587.06
1986-11-226726726726721,995610.69
1986-11-2165165165165110,975591.60
1986-11-206516516516519,977591.60
1986-11-1965665665665616,961596.15
1986-11-186516526516529,977592.51
1986-11-176526546526549,977594.33
1986-11-1465165165165116,961591.60
1986-11-1365165165165113,968591.60
1986-11-1265165165165140,907591.60
1986-11-1165165165165123,946591.60
1986-11-106516516516512,993591.60
1986-11-0765165164765115,964591.60
1986-11-0664665164665118,957591.60
1986-11-0564965164965118,957591.60
1986-11-0464765164665110,975591.60
1986-11-016516516516512,993591.60
1986-10-31651651651651998591.60
1986-10-3065165165165125,941591.60
1986-10-29652653652652342,222592.51
1986-10-286516526516529,977592.51
1986-10-2766266265465423,946594.33
1986-10-256516516516518,980591.60
1986-10-2467767767767730,930615.23
1986-10-226876876876879,977624.32
1986-10-217027027027029,977637.95
1986-10-2070270270270234,921637.95
1986-10-1770270270270232,925637.95
1986-10-1669770269770238,912637.95
1986-10-1570270370270216,961637.95
1986-10-1470270370270322,948638.86
1986-10-1370270270270225,941637.95
1986-10-0970370370370314,966638.86
1986-10-0870271270270346,893638.86
1986-10-077007007007003,991636.13
1986-10-0670270270070261,859637.95
1986-10-0469770269770016,961636.13
1986-10-0369270269269778,821633.41
1986-10-0270270270270239,909637.95
1986-10-0169770269770270,839637.95
1986-09-3070070069769710,975633.41
1986-09-2970270270270240,907637.95
1986-09-276926926926928,980628.86
1986-09-2669769768268250,884619.78
1986-09-2570270270270280,816637.95
1986-09-2470170270070090,794636.13
1986-09-2270170270170190,794637.04
1986-09-1970170270170224,943637.95
1986-09-1869970069970014,966636.13
1986-09-1769769969769928,934635.22
1986-09-1669269769269766,848633.41
1986-09-1269369369069295,782628.86
1986-09-1169269768769242,903628.86
1986-09-1068369268368731,927624.32
1986-09-0968269268268229,932619.78
1986-09-0868269268269219,955628.86
1986-09-0668268267767722,948615.23
1986-09-0567269267268246,893619.78
1986-09-0468769268268234,921619.78
1986-09-0369269268768728,934624.32
1986-09-0269269269269224,943628.86
1986-09-0169769769369717,959633.41
1986-08-306936976936973,991633.41
1986-08-2968968968968921,950626.14
1986-08-2868868868868822,948625.23
1986-08-2768768868768823,946625.23
1986-08-2669770268768764,853624.32
1986-08-256976976976973,991633.41
1986-08-2370770769769762,857633.41
1986-08-2271271270270266,848637.95
1986-08-2170771370770869,841643.40
1986-08-2070270770270227,937637.95
1986-08-1970270270270216,961637.95
1986-08-1870770770070033,923636.13
1986-08-1570271270270742,903642.49
1986-08-14707712707707126,712642.49
1986-08-1370770770770780,816642.49
1986-08-12702707701707139,683642.49
1986-08-1167770267770227,937637.95
1986-08-0867868167868137,914618.87
1986-08-0767868167867820,952616.14
1986-08-0667868267867837,914616.14
1986-08-0567768067767719,955615.23
1986-08-0467268267268252,880619.78
1986-08-0265666765666711,973606.14
1986-08-0165665665665610,975596.15
1986-07-3165365665365627,937596.15
1986-07-3065167765167734,921615.23
1986-07-296516516516519,977591.60
1986-07-2867667767667716,961615.23
1986-07-2668068067767713,968615.23
1986-07-2565168265168295,782619.78
1986-07-2465165664164125,941582.52
1986-07-2365165165165139,909591.60
1986-07-2265165165165112,971591.60
1986-07-2164665164664646,893587.06
1986-07-1864164664164133,923582.52
1986-07-1764164163664119,955582.52
1986-07-1663664163664124,943582.52
1986-07-1564164163263623,946577.97
1986-07-1463164663164624,943587.06
1986-07-116316316316318,980573.43
1986-07-1063663663663625,941577.97
1986-07-0962963662963616,961577.97
1986-07-08631636626628140,680570.70
1986-07-0762663662663693,787577.97
1986-07-056236266236268,980568.88
1986-07-046266266236234,989566.16
1986-07-0362662662662623,946568.88
1986-07-0263163162662617,959568.88
1986-07-0163163163163131,927573.43
1986-06-3063163162662634,921568.88
1986-06-286256316256314,989573.43
1986-06-2762662662662641,905568.88
1986-06-2662163162163127,937573.43
1986-06-2562662662162150,884564.34
1986-06-2462662662662624,943568.88
1986-06-2362663662662624,943568.88
1986-06-216216266216267,982568.88
1986-06-2062663162663031,927572.52
1986-06-1962862862662629,932568.88
1986-06-186216286216288,980570.70
1986-06-1762862862862822,948570.70
1986-06-1662363162362834,921570.70
1986-06-1363163162462431,927567.07
1986-06-1262163162162624,943568.88
1986-06-1163063162162127,937564.34
1986-06-1063063062562634,921568.88
1986-06-0962363162363126,939573.43
1986-06-0762363162362322,948566.16
1986-06-0662963162962950,884571.61
1986-06-056266296266298,980571.61
1986-06-0462162162162112,971564.34
1986-06-0363163162162156,871564.34
1986-06-0262862862662730,930569.79
1986-05-316216266216269,977568.88
1986-05-3062562562162141,905564.34
1986-05-2962362362362327,937566.16
1986-05-2862162162162149,887564.34
1986-05-2762663162262263,855565.25
1986-05-2662162662162627,937568.88
1986-05-2462162162162121,950564.34
1986-05-2362262262162131,927564.34
1986-05-226216216216217,982564.34
1986-05-2162662662662618,957568.88
1986-05-2062862962862919,955571.61
1986-05-196266276266275,986569.79
1986-05-1762762862762817,959570.70
1986-05-1663163162762758,866569.79
1986-05-1562162162162122,948564.34
1986-05-1462562662162141,905564.34
1986-05-1362662662162128,934564.34
1986-05-1263163162662635,918568.88
1986-05-0962163162162142,903564.34
1986-05-0863163162162154,875564.34
1986-05-0763063162663141,905573.43
1986-05-0662663162662629,932568.88
1986-05-0262162162162146,893564.34
1986-05-0163163162162130,930564.34
1986-04-3063163162662645,896568.88
1986-04-2863163163163121,950573.43
1986-04-2662163162162131,927564.34
1986-04-2562762762762717,959569.79
1986-04-24626636626636124,717577.97
1986-04-2362263062263033,923572.52
1986-04-2262162362162147,891564.34
1986-04-2162663162362356,871566.16
1986-04-1962163162163157,869573.43
1986-04-1862163162163176,825573.43
1986-04-1763163163163159,864573.43
1986-04-1662163162163171,837573.43
1986-04-1562163162162153,878564.34
1986-04-1463163162162131,927564.34
1986-04-1162163162163145,896573.43
1986-04-1061862161861857,869561.61
1986-04-0961762061761821,950561.61
1986-04-0861761761661613,968559.80
1986-04-0761661661261237,914556.16
1986-04-056126166126169,977559.80
1986-04-0461262161161145,896555.25
1986-04-0361161161161117,959555.25
1986-04-0261161161161131,927555.25
1986-04-0162164162162194,785564.34
1986-03-3161662161662132,925564.34
1986-03-2961361361361315,964557.07
1986-03-2861162161161314,966557.07
1986-03-27631631612612167,619556.16
1986-03-2663163662762745,896569.79
1986-03-2562163162163161,859573.43
1986-03-2461863161862165,850564.34
1986-03-2261261661261622,948559.80
1986-03-20612613611612109,751556.16
1986-03-1961261261261230,930556.16
1986-03-1861261361261222,948556.16
1986-03-1761261261161249,887556.16
1986-03-1560761160661162,857555.25
1986-03-1460760760760714,966551.62
1986-03-1360661160660613,968550.71
1986-03-12601611601611599,637555.25
1986-03-1160160159959954,875544.35
1986-03-1061161160160132,925546.17
1986-03-07591616591611126,712555.25
1986-03-0657659157659057,869536.17
1986-03-0557157157157143,900518.90
1986-03-0459159157157120,952518.90
1986-03-0359159157157112,971518.90
1986-03-015715715715714,989518.90
1986-02-2857157157157167,846518.90
1986-02-2756958156957145,896518.90
1986-02-2656957156956947,891517.09
1986-02-2557157156956922,948517.09
1986-02-2457057156956914,966517.09
1986-02-2256657156657116,961518.90
1986-02-2157157156157057,869517.99
1986-02-2057157157157116,961518.90
1986-02-1957157157157110,975518.90
1986-02-1859159157157118,957518.90
1986-02-1756259156259128,934537.08
1986-02-155615715615718,980518.90
1986-02-1456156156156141,905509.82
1986-02-1355855855855848,889507.09
1986-02-1255855855655896,780507.09
1986-02-1055655655655654,875505.27
1986-02-0755155655155677,823505.27
1986-02-065515515515518,980500.73
1986-02-0555155255155286,803501.64
1986-02-0455155255155156,871500.73
1986-02-0354955154955151,882500.73
1986-02-0155155155155115,964500.73
1986-01-3155155155055172,834500.73
1986-01-3055155155055126,939500.73
1986-01-2955255255155116,961500.73
1986-01-2855255255155163,855500.73
1986-01-2755155555155539,909504.36
1986-01-2555355455155128,934500.73
1986-01-2455155655155492,789503.45
1986-01-2355455455455460,862503.45
1986-01-2255455655455442,903503.45
1986-01-2155455455455411,973503.45
1986-01-2055155455155434,921503.45
1986-01-1855155655155611,973505.27
1986-01-1755355654655162,857500.73
1986-01-16546551546546117,732496.18
1986-01-1454254654254630,930496.18
1986-01-1354154654154671,837496.18
1986-01-1054155154154170,839491.64
1986-01-0954155954155964,853508
1986-01-0854154154154142,903491.64
1986-01-07541543541541118,730491.64
1986-01-06541541541541103,764491.64
1986-01-0454654654654625,941496.18

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