8359 (株)八十二銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 720 | 742 | 720 | 722 | 42,000 | 722 |
| 1999-12-29 | 750 | 750 | 725 | 726 | 152,000 | 726 |
| 1999-12-28 | 730 | 731 | 726 | 726 | 111,000 | 726 |
| 1999-12-27 | 740 | 740 | 730 | 730 | 78,000 | 730 |
| 1999-12-24 | 757 | 761 | 733 | 733 | 192,000 | 733 |
| 1999-12-22 | 760 | 765 | 755 | 760 | 216,000 | 760 |
| 1999-12-21 | 755 | 760 | 750 | 755 | 259,000 | 755 |
| 1999-12-20 | 750 | 753 | 745 | 745 | 417,000 | 745 |
| 1999-12-17 | 740 | 753 | 732 | 753 | 510,000 | 753 |
| 1999-12-16 | 744 | 745 | 705 | 730 | 279,000 | 730 |
| 1999-12-15 | 743 | 748 | 742 | 743 | 286,000 | 743 |
| 1999-12-14 | 733 | 744 | 730 | 744 | 242,000 | 744 |
| 1999-12-13 | 738 | 738 | 730 | 733 | 163,000 | 733 |
| 1999-12-10 | 725 | 738 | 725 | 738 | 582,000 | 738 |
| 1999-12-09 | 710 | 718 | 710 | 717 | 151,000 | 717 |
| 1999-12-08 | 730 | 730 | 710 | 710 | 226,000 | 710 |
| 1999-12-07 | 705 | 720 | 705 | 710 | 327,000 | 710 |
| 1999-12-06 | 705 | 710 | 704 | 705 | 256,000 | 705 |
| 1999-12-03 | 706 | 720 | 705 | 705 | 223,000 | 705 |
| 1999-12-02 | 706 | 715 | 704 | 714 | 296,000 | 714 |
| 1999-12-01 | 720 | 726 | 705 | 705 | 282,000 | 705 |
| 1999-11-30 | 725 | 738 | 724 | 725 | 201,000 | 725 |
| 1999-11-29 | 722 | 730 | 719 | 725 | 300,000 | 725 |
| 1999-11-26 | 712 | 719 | 705 | 715 | 157,000 | 715 |
| 1999-11-25 | 712 | 715 | 705 | 705 | 399,000 | 705 |
| 1999-11-24 | 730 | 730 | 714 | 720 | 509,000 | 720 |
| 1999-11-22 | 712 | 736 | 712 | 720 | 126,000 | 720 |
| 1999-11-19 | 751 | 755 | 740 | 750 | 132,000 | 750 |
| 1999-11-18 | 721 | 740 | 710 | 731 | 104,000 | 731 |
| 1999-11-17 | 710 | 714 | 700 | 714 | 300,000 | 714 |
| 1999-11-16 | 692 | 732 | 692 | 706 | 227,000 | 706 |
| 1999-11-15 | 754 | 757 | 732 | 732 | 405,000 | 732 |
| 1999-11-12 | 766 | 766 | 750 | 753 | 189,000 | 753 |
| 1999-11-11 | 772 | 780 | 766 | 766 | 187,000 | 766 |
| 1999-11-10 | 787 | 787 | 772 | 785 | 315,000 | 785 |
| 1999-11-09 | 772 | 788 | 772 | 788 | 447,000 | 788 |
| 1999-11-08 | 774 | 790 | 755 | 772 | 330,000 | 772 |
| 1999-11-05 | 790 | 790 | 770 | 784 | 313,000 | 784 |
| 1999-11-04 | 760 | 783 | 760 | 783 | 316,000 | 783 |
| 1999-11-02 | 750 | 760 | 750 | 753 | 173,000 | 753 |
| 1999-11-01 | 770 | 770 | 750 | 750 | 149,000 | 750 |
| 1999-10-29 | 760 | 763 | 750 | 761 | 283,000 | 761 |
| 1999-10-28 | 761 | 764 | 736 | 736 | 253,000 | 736 |
| 1999-10-27 | 760 | 775 | 756 | 761 | 485,000 | 761 |
| 1999-10-26 | 720 | 740 | 709 | 740 | 798,000 | 740 |
| 1999-10-25 | 695 | 714 | 690 | 699 | 611,000 | 699 |
| 1999-10-22 | 688 | 693 | 684 | 685 | 102,000 | 685 |
| 1999-10-21 | 690 | 700 | 688 | 694 | 317,000 | 694 |
| 1999-10-20 | 691 | 694 | 687 | 690 | 191,000 | 690 |
| 1999-10-19 | 697 | 705 | 690 | 691 | 249,000 | 691 |
| 1999-10-18 | 705 | 707 | 697 | 697 | 287,000 | 697 |
| 1999-10-15 | 710 | 710 | 701 | 701 | 621,000 | 701 |
| 1999-10-14 | 699 | 710 | 692 | 701 | 529,000 | 701 |
| 1999-10-13 | 697 | 700 | 695 | 695 | 426,000 | 695 |
| 1999-10-12 | 708 | 710 | 697 | 697 | 671,000 | 697 |
| 1999-10-08 | 700 | 720 | 699 | 710 | 496,000 | 710 |
| 1999-10-07 | 697 | 705 | 697 | 697 | 373,000 | 697 |
| 1999-10-06 | 697 | 703 | 695 | 697 | 170,000 | 697 |
| 1999-10-05 | 701 | 705 | 695 | 697 | 251,000 | 697 |
| 1999-10-04 | 711 | 721 | 704 | 704 | 106,000 | 704 |
| 1999-10-01 | 730 | 730 | 705 | 720 | 247,000 | 720 |
| 1999-09-30 | 719 | 730 | 700 | 730 | 358,000 | 730 |
| 1999-09-29 | 706 | 709 | 695 | 709 | 202,000 | 709 |
| 1999-09-28 | 708 | 710 | 696 | 699 | 80,000 | 699 |
| 1999-09-27 | 700 | 709 | 687 | 695 | 191,000 | 695 |
| 1999-09-24 | 700 | 702 | 695 | 700 | 292,000 | 700 |
| 1999-09-22 | 711 | 718 | 701 | 702 | 232,000 | 702 |
| 1999-09-21 | 723 | 725 | 713 | 722 | 162,000 | 722 |
| 1999-09-20 | 723 | 730 | 716 | 723 | 192,000 | 723 |
| 1999-09-17 | 720 | 726 | 711 | 720 | 219,000 | 720 |
| 1999-09-16 | 705 | 740 | 701 | 738 | 409,000 | 738 |
| 1999-09-14 | 711 | 718 | 709 | 715 | 394,000 | 715 |
| 1999-09-13 | 702 | 707 | 699 | 703 | 321,000 | 703 |
| 1999-09-10 | 698 | 702 | 698 | 699 | 583,000 | 699 |
| 1999-09-09 | 700 | 711 | 698 | 698 | 393,000 | 698 |
| 1999-09-08 | 719 | 719 | 701 | 704 | 363,000 | 704 |
| 1999-09-07 | 730 | 740 | 710 | 710 | 333,000 | 710 |
| 1999-09-06 | 745 | 750 | 730 | 731 | 192,000 | 731 |
| 1999-09-03 | 743 | 748 | 741 | 741 | 281,000 | 741 |
| 1999-09-02 | 759 | 759 | 743 | 743 | 229,000 | 743 |
| 1999-09-01 | 751 | 763 | 745 | 763 | 241,000 | 763 |
| 1999-08-31 | 752 | 755 | 745 | 745 | 187,000 | 745 |
| 1999-08-30 | 753 | 759 | 742 | 742 | 137,000 | 742 |
| 1999-08-27 | 755 | 760 | 753 | 753 | 158,000 | 753 |
| 1999-08-26 | 754 | 768 | 754 | 760 | 91,000 | 760 |
| 1999-08-25 | 757 | 775 | 753 | 775 | 278,000 | 775 |
| 1999-08-24 | 805 | 805 | 757 | 761 | 293,000 | 761 |
| 1999-08-23 | 763 | 795 | 756 | 795 | 621,000 | 795 |
| 1999-08-20 | 750 | 750 | 743 | 743 | 309,000 | 743 |
| 1999-08-19 | 750 | 751 | 748 | 750 | 135,000 | 750 |
| 1999-08-18 | 755 | 757 | 740 | 752 | 293,000 | 752 |
| 1999-08-17 | 770 | 770 | 752 | 752 | 349,000 | 752 |
| 1999-08-16 | 771 | 784 | 770 | 784 | 50,000 | 784 |
| 1999-08-13 | 771 | 771 | 770 | 770 | 49,000 | 770 |
| 1999-08-12 | 776 | 784 | 775 | 784 | 32,000 | 784 |
| 1999-08-11 | 770 | 774 | 770 | 770 | 84,000 | 770 |
| 1999-08-10 | 771 | 779 | 765 | 774 | 108,000 | 774 |
| 1999-08-09 | 775 | 780 | 770 | 770 | 136,000 | 770 |
| 1999-08-06 | 792 | 793 | 775 | 775 | 126,000 | 775 |
| 1999-08-05 | 793 | 798 | 793 | 798 | 172,000 | 798 |
| 1999-08-04 | 799 | 800 | 790 | 793 | 169,000 | 793 |
| 1999-08-03 | 800 | 805 | 795 | 795 | 68,000 | 795 |
| 1999-08-02 | 799 | 800 | 796 | 800 | 92,000 | 800 |
| 1999-07-30 | 789 | 800 | 776 | 800 | 125,000 | 800 |
| 1999-07-29 | 780 | 780 | 773 | 775 | 251,000 | 775 |
| 1999-07-28 | 792 | 797 | 790 | 795 | 47,000 | 795 |
| 1999-07-27 | 800 | 800 | 790 | 790 | 88,000 | 790 |
| 1999-07-26 | 799 | 799 | 793 | 795 | 135,000 | 795 |
| 1999-07-23 | 805 | 806 | 799 | 800 | 180,000 | 800 |
| 1999-07-22 | 830 | 830 | 809 | 810 | 225,000 | 810 |
| 1999-07-21 | 810 | 825 | 808 | 825 | 272,000 | 825 |
| 1999-07-19 | 808 | 810 | 805 | 805 | 165,000 | 805 |
| 1999-07-16 | 806 | 810 | 806 | 806 | 221,000 | 806 |
| 1999-07-15 | 810 | 810 | 804 | 806 | 193,000 | 806 |
| 1999-07-14 | 800 | 810 | 799 | 806 | 334,000 | 806 |
| 1999-07-13 | 803 | 806 | 800 | 800 | 171,000 | 800 |
| 1999-07-12 | 805 | 806 | 800 | 800 | 197,000 | 800 |
| 1999-07-09 | 806 | 810 | 800 | 800 | 126,000 | 800 |
| 1999-07-08 | 801 | 815 | 800 | 805 | 187,000 | 805 |
| 1999-07-07 | 799 | 803 | 796 | 800 | 216,000 | 800 |
| 1999-07-06 | 800 | 800 | 795 | 800 | 225,000 | 800 |
| 1999-07-05 | 795 | 804 | 791 | 800 | 417,000 | 800 |
| 1999-07-02 | 780 | 788 | 773 | 775 | 469,000 | 775 |
| 1999-07-01 | 782 | 795 | 774 | 790 | 304,000 | 790 |
| 1999-06-30 | 800 | 800 | 762 | 772 | 650,000 | 772 |
| 1999-06-29 | 806 | 810 | 790 | 790 | 332,000 | 790 |
| 1999-06-28 | 795 | 805 | 795 | 801 | 234,000 | 801 |
| 1999-06-25 | 808 | 810 | 798 | 805 | 167,000 | 805 |
| 1999-06-24 | 802 | 802 | 795 | 798 | 345,000 | 798 |
| 1999-06-23 | 820 | 825 | 802 | 802 | 421,000 | 802 |
| 1999-06-22 | 810 | 816 | 800 | 816 | 414,000 | 816 |
| 1999-06-21 | 793 | 811 | 793 | 806 | 462,000 | 806 |
| 1999-06-18 | 778 | 787 | 775 | 780 | 547,000 | 780 |
| 1999-06-17 | 780 | 780 | 768 | 768 | 353,000 | 768 |
| 1999-06-16 | 760 | 780 | 759 | 765 | 321,000 | 765 |
| 1999-06-15 | 771 | 771 | 749 | 752 | 317,000 | 752 |
| 1999-06-14 | 782 | 790 | 771 | 771 | 312,000 | 771 |
| 1999-06-11 | 789 | 792 | 771 | 781 | 749,000 | 781 |
| 1999-06-10 | 800 | 802 | 797 | 797 | 344,000 | 797 |
| 1999-06-09 | 802 | 805 | 801 | 802 | 115,000 | 802 |
| 1999-06-08 | 808 | 809 | 802 | 802 | 123,000 | 802 |
| 1999-06-07 | 810 | 813 | 805 | 808 | 121,000 | 808 |
| 1999-06-04 | 810 | 810 | 795 | 800 | 124,000 | 800 |
| 1999-06-03 | 819 | 819 | 809 | 809 | 122,000 | 809 |
| 1999-06-02 | 830 | 830 | 820 | 820 | 171,000 | 820 |
| 1999-06-01 | 818 | 830 | 810 | 830 | 156,000 | 830 |
| 1999-05-31 | 820 | 820 | 808 | 808 | 96,000 | 808 |
| 1999-05-28 | 810 | 814 | 808 | 810 | 106,000 | 810 |
| 1999-05-27 | 819 | 819 | 815 | 816 | 65,000 | 816 |
| 1999-05-26 | 828 | 829 | 816 | 816 | 137,000 | 816 |
| 1999-05-25 | 820 | 824 | 811 | 824 | 223,000 | 824 |
| 1999-05-24 | 820 | 822 | 808 | 820 | 116,000 | 820 |
| 1999-05-21 | 830 | 830 | 820 | 823 | 122,000 | 823 |
| 1999-05-20 | 837 | 837 | 815 | 820 | 93,000 | 820 |
| 1999-05-19 | 825 | 839 | 814 | 828 | 246,000 | 828 |
| 1999-05-18 | 827 | 827 | 812 | 815 | 251,000 | 815 |
| 1999-05-17 | 845 | 845 | 821 | 827 | 174,000 | 827 |
| 1999-05-14 | 852 | 854 | 835 | 850 | 206,000 | 850 |
| 1999-05-13 | 852 | 852 | 820 | 832 | 289,000 | 832 |
| 1999-05-12 | 861 | 870 | 858 | 860 | 567,000 | 860 |
| 1999-05-11 | 875 | 888 | 875 | 875 | 82,000 | 875 |
| 1999-05-10 | 898 | 898 | 871 | 871 | 332,000 | 871 |
| 1999-05-07 | 900 | 900 | 878 | 878 | 334,000 | 878 |
| 1999-05-06 | 885 | 900 | 884 | 900 | 51,000 | 900 |
| 1999-04-30 | 899 | 900 | 880 | 880 | 172,000 | 880 |
| 1999-04-28 | 895 | 904 | 890 | 890 | 155,000 | 890 |
| 1999-04-27 | 905 | 910 | 899 | 899 | 146,000 | 899 |
| 1999-04-26 | 907 | 907 | 900 | 900 | 132,000 | 900 |
| 1999-04-23 | 910 | 912 | 903 | 910 | 153,000 | 910 |
| 1999-04-22 | 920 | 920 | 900 | 910 | 124,000 | 910 |
| 1999-04-21 | 880 | 920 | 880 | 896 | 118,000 | 896 |
| 1999-04-20 | 890 | 890 | 870 | 875 | 355,000 | 875 |
| 1999-04-19 | 911 | 911 | 885 | 885 | 222,000 | 885 |
| 1999-04-16 | 919 | 923 | 910 | 910 | 70,000 | 910 |
| 1999-04-15 | 920 | 925 | 915 | 920 | 75,000 | 920 |
| 1999-04-14 | 920 | 920 | 913 | 920 | 82,000 | 920 |
| 1999-04-13 | 912 | 923 | 912 | 919 | 110,000 | 919 |
| 1999-04-12 | 910 | 920 | 910 | 911 | 185,000 | 911 |
| 1999-04-09 | 930 | 930 | 910 | 910 | 212,000 | 910 |
| 1999-04-08 | 925 | 929 | 925 | 925 | 92,000 | 925 |
| 1999-04-07 | 945 | 945 | 925 | 925 | 73,000 | 925 |
| 1999-04-06 | 945 | 946 | 925 | 945 | 54,000 | 945 |
| 1999-04-05 | 943 | 960 | 943 | 945 | 58,000 | 945 |
| 1999-04-02 | 975 | 975 | 944 | 944 | 123,000 | 944 |
| 1999-04-01 | 970 | 988 | 944 | 975 | 137,000 | 975 |
| 1999-03-31 | 960 | 985 | 943 | 983 | 140,000 | 983 |
| 1999-03-30 | 972 | 982 | 960 | 960 | 120,000 | 960 |
| 1999-03-29 | 979 | 979 | 960 | 963 | 30,000 | 963 |
| 1999-03-26 | 970 | 980 | 950 | 950 | 86,000 | 950 |
| 1999-03-25 | 945 | 983 | 940 | 982 | 271,000 | 982 |
| 1999-03-24 | 948 | 975 | 945 | 945 | 175,000 | 945 |
| 1999-03-23 | 978 | 990 | 945 | 945 | 272,000 | 945 |
| 1999-03-19 | 960 | 994 | 960 | 988 | 191,000 | 988 |
| 1999-03-18 | 984 | 984 | 955 | 956 | 290,000 | 956 |
| 1999-03-17 | 980 | 983 | 955 | 974 | 159,000 | 974 |
| 1999-03-16 | 963 | 1,000 | 963 | 1,000 | 207,000 | 1,000 |
| 1999-03-15 | 970 | 990 | 969 | 982 | 140,000 | 982 |
| 1999-03-12 | 988 | 988 | 976 | 986 | 308,000 | 986 |
| 1999-03-11 | 955 | 986 | 955 | 981 | 92,000 | 981 |
| 1999-03-10 | 974 | 974 | 959 | 965 | 75,000 | 965 |
| 1999-03-09 | 950 | 984 | 950 | 984 | 202,000 | 984 |
| 1999-03-08 | 979 | 985 | 950 | 950 | 204,000 | 950 |
| 1999-03-05 | 950 | 988 | 950 | 988 | 325,000 | 988 |
| 1999-03-04 | 954 | 954 | 940 | 949 | 61,000 | 949 |
| 1999-03-03 | 942 | 954 | 940 | 954 | 56,000 | 954 |
| 1999-03-02 | 950 | 966 | 945 | 945 | 87,000 | 945 |
| 1999-03-01 | 961 | 964 | 940 | 950 | 147,000 | 950 |
| 1999-02-26 | 966 | 989 | 966 | 971 | 94,000 | 971 |
| 1999-02-25 | 984 | 990 | 976 | 976 | 99,000 | 976 |
| 1999-02-24 | 982 | 992 | 982 | 989 | 37,000 | 989 |
| 1999-02-23 | 992 | 992 | 982 | 992 | 75,000 | 992 |
| 1999-02-22 | 971 | 993 | 960 | 993 | 59,000 | 993 |
| 1999-02-19 | 991 | 991 | 971 | 971 | 69,000 | 971 |
| 1999-02-18 | 990 | 995 | 990 | 995 | 97,000 | 995 |
| 1999-02-17 | 990 | 995 | 990 | 990 | 107,000 | 990 |
| 1999-02-16 | 975 | 990 | 975 | 984 | 78,000 | 984 |
| 1999-02-15 | 950 | 966 | 950 | 965 | 168,000 | 965 |
| 1999-02-12 | 951 | 955 | 951 | 955 | 12,000 | 955 |
| 1999-02-10 | 953 | 953 | 951 | 951 | 30,000 | 951 |
| 1999-02-09 | 990 | 990 | 960 | 960 | 36,000 | 960 |
| 1999-02-08 | 973 | 990 | 973 | 990 | 12,000 | 990 |
| 1999-02-05 | 989 | 989 | 950 | 973 | 38,000 | 973 |
| 1999-02-04 | 990 | 995 | 980 | 995 | 48,000 | 995 |
| 1999-02-03 | 988 | 988 | 970 | 970 | 38,000 | 970 |
| 1999-02-02 | 988 | 1,009 | 988 | 1,008 | 157,000 | 1,008 |
| 1999-02-01 | 980 | 980 | 975 | 978 | 27,000 | 978 |
| 1999-01-29 | 974 | 980 | 966 | 980 | 149,000 | 980 |
| 1999-01-28 | 963 | 980 | 954 | 964 | 89,000 | 964 |
| 1999-01-27 | 972 | 982 | 963 | 963 | 69,000 | 963 |
| 1999-01-26 | 970 | 980 | 960 | 960 | 143,000 | 960 |
| 1999-01-25 | 975 | 977 | 963 | 970 | 53,000 | 970 |
| 1999-01-22 | 976 | 992 | 976 | 979 | 85,000 | 979 |
| 1999-01-21 | 982 | 982 | 970 | 976 | 140,000 | 976 |
| 1999-01-20 | 990 | 990 | 976 | 981 | 275,000 | 981 |
| 1999-01-19 | 989 | 990 | 985 | 990 | 38,000 | 990 |
| 1999-01-18 | 964 | 989 | 964 | 989 | 34,000 | 989 |
| 1999-01-14 | 964 | 979 | 961 | 973 | 70,000 | 973 |
| 1999-01-13 | 948 | 1,000 | 945 | 965 | 126,000 | 965 |
| 1999-01-12 | 948 | 950 | 945 | 948 | 55,000 | 948 |
| 1999-01-11 | 942 | 948 | 942 | 948 | 187,000 | 948 |
| 1999-01-08 | 968 | 968 | 940 | 942 | 95,000 | 942 |
| 1999-01-07 | 971 | 971 | 955 | 968 | 88,000 | 968 |
| 1999-01-06 | 916 | 925 | 915 | 921 | 39,000 | 921 |
| 1999-01-05 | 949 | 949 | 910 | 915 | 117,000 | 915 |
| 1999-01-04 | 948 | 948 | 919 | 919 | 40,000 | 919 |
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
