8359 (株)八十二銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 560 | 569 | 559 | 569 | 147,000 | 569 |
| 2003-12-29 | 542 | 552 | 542 | 551 | 179,000 | 551 |
| 2003-12-26 | 550 | 555 | 541 | 545 | 277,000 | 545 |
| 2003-12-25 | 557 | 557 | 551 | 555 | 250,000 | 555 |
| 2003-12-24 | 561 | 566 | 554 | 562 | 237,000 | 562 |
| 2003-12-22 | 575 | 575 | 556 | 561 | 411,000 | 561 |
| 2003-12-19 | 567 | 568 | 557 | 560 | 391,000 | 560 |
| 2003-12-18 | 547 | 568 | 547 | 568 | 355,000 | 568 |
| 2003-12-17 | 564 | 567 | 551 | 555 | 347,000 | 555 |
| 2003-12-16 | 564 | 574 | 560 | 574 | 323,000 | 574 |
| 2003-12-15 | 565 | 588 | 559 | 564 | 883,000 | 564 |
| 2003-12-12 | 555 | 568 | 555 | 559 | 1,059,000 | 559 |
| 2003-12-11 | 550 | 550 | 543 | 550 | 435,000 | 550 |
| 2003-12-10 | 542 | 549 | 540 | 547 | 448,000 | 547 |
| 2003-12-09 | 537 | 541 | 534 | 541 | 343,000 | 541 |
| 2003-12-08 | 529 | 539 | 525 | 536 | 470,000 | 536 |
| 2003-12-05 | 516 | 534 | 516 | 529 | 451,000 | 529 |
| 2003-12-04 | 511 | 529 | 511 | 523 | 624,000 | 523 |
| 2003-12-03 | 515 | 525 | 503 | 520 | 581,000 | 520 |
| 2003-12-02 | 526 | 533 | 521 | 521 | 649,000 | 521 |
| 2003-12-01 | 516 | 529 | 508 | 525 | 463,000 | 525 |
| 2003-11-28 | 536 | 536 | 524 | 524 | 324,000 | 524 |
| 2003-11-27 | 536 | 538 | 533 | 535 | 194,000 | 535 |
| 2003-11-26 | 537 | 537 | 533 | 535 | 191,000 | 535 |
| 2003-11-25 | 547 | 549 | 534 | 537 | 411,000 | 537 |
| 2003-11-21 | 516 | 533 | 516 | 528 | 325,000 | 528 |
| 2003-11-20 | 503 | 518 | 502 | 515 | 303,000 | 515 |
| 2003-11-19 | 504 | 516 | 504 | 509 | 222,000 | 509 |
| 2003-11-18 | 511 | 515 | 502 | 505 | 188,000 | 505 |
| 2003-11-17 | 525 | 525 | 515 | 518 | 225,000 | 518 |
| 2003-11-14 | 535 | 537 | 531 | 532 | 151,000 | 532 |
| 2003-11-13 | 530 | 536 | 526 | 533 | 231,000 | 533 |
| 2003-11-12 | 531 | 532 | 522 | 522 | 160,000 | 522 |
| 2003-11-11 | 530 | 536 | 520 | 526 | 257,000 | 526 |
| 2003-11-10 | 531 | 537 | 530 | 536 | 126,000 | 536 |
| 2003-11-07 | 528 | 534 | 521 | 531 | 203,000 | 531 |
| 2003-11-06 | 535 | 539 | 521 | 521 | 206,000 | 521 |
| 2003-11-05 | 535 | 544 | 535 | 543 | 131,000 | 543 |
| 2003-11-04 | 520 | 545 | 520 | 545 | 256,000 | 545 |
| 2003-10-31 | 521 | 534 | 517 | 517 | 109,000 | 517 |
| 2003-10-30 | 525 | 533 | 523 | 527 | 109,000 | 527 |
| 2003-10-29 | 525 | 542 | 525 | 531 | 232,000 | 531 |
| 2003-10-28 | 515 | 534 | 515 | 523 | 122,000 | 523 |
| 2003-10-27 | 519 | 524 | 514 | 515 | 252,000 | 515 |
| 2003-10-24 | 499 | 520 | 499 | 515 | 398,000 | 515 |
| 2003-10-23 | 528 | 528 | 486 | 489 | 607,000 | 489 |
| 2003-10-22 | 545 | 545 | 532 | 532 | 310,000 | 532 |
| 2003-10-21 | 545 | 545 | 530 | 530 | 230,000 | 530 |
| 2003-10-20 | 550 | 550 | 543 | 543 | 173,000 | 543 |
| 2003-10-17 | 543 | 550 | 540 | 547 | 243,000 | 547 |
| 2003-10-16 | 542 | 542 | 534 | 537 | 142,000 | 537 |
| 2003-10-15 | 550 | 550 | 530 | 530 | 165,000 | 530 |
| 2003-10-14 | 550 | 550 | 544 | 544 | 290,000 | 544 |
| 2003-10-10 | 532 | 550 | 532 | 548 | 398,000 | 548 |
| 2003-10-09 | 536 | 545 | 536 | 542 | 180,000 | 542 |
| 2003-10-08 | 531 | 549 | 531 | 546 | 410,000 | 546 |
| 2003-10-07 | 542 | 542 | 532 | 537 | 166,000 | 537 |
| 2003-10-06 | 535 | 545 | 530 | 535 | 298,000 | 535 |
| 2003-10-03 | 540 | 541 | 523 | 529 | 102,000 | 529 |
| 2003-10-02 | 538 | 543 | 529 | 540 | 436,000 | 540 |
| 2003-10-01 | 503 | 526 | 503 | 514 | 465,000 | 514 |
| 2003-09-30 | 500 | 510 | 500 | 501 | 197,000 | 501 |
| 2003-09-29 | 503 | 508 | 497 | 497 | 182,000 | 497 |
| 2003-09-26 | 500 | 512 | 500 | 500 | 222,000 | 500 |
| 2003-09-25 | 501 | 520 | 500 | 505 | 210,000 | 505 |
| 2003-09-24 | 529 | 530 | 513 | 513 | 234,000 | 513 |
| 2003-09-22 | 541 | 545 | 516 | 532 | 360,000 | 532 |
| 2003-09-19 | 516 | 535 | 516 | 535 | 452,000 | 535 |
| 2003-09-18 | 525 | 532 | 516 | 518 | 221,000 | 518 |
| 2003-09-17 | 534 | 535 | 520 | 524 | 509,000 | 524 |
| 2003-09-16 | 498 | 535 | 496 | 534 | 924,000 | 534 |
| 2003-09-12 | 481 | 483 | 472 | 478 | 937,000 | 478 |
| 2003-09-11 | 475 | 476 | 466 | 466 | 319,000 | 466 |
| 2003-09-10 | 474 | 484 | 474 | 476 | 308,000 | 476 |
| 2003-09-09 | 485 | 486 | 481 | 484 | 218,000 | 484 |
| 2003-09-08 | 482 | 490 | 479 | 483 | 231,000 | 483 |
| 2003-09-05 | 490 | 490 | 468 | 472 | 393,000 | 472 |
| 2003-09-04 | 470 | 487 | 468 | 480 | 590,000 | 480 |
| 2003-09-03 | 465 | 470 | 463 | 465 | 257,000 | 465 |
| 2003-09-02 | 455 | 470 | 452 | 465 | 421,000 | 465 |
| 2003-09-01 | 448 | 454 | 448 | 451 | 217,000 | 451 |
| 2003-08-29 | 450 | 451 | 445 | 447 | 241,000 | 447 |
| 2003-08-28 | 449 | 452 | 448 | 450 | 165,000 | 450 |
| 2003-08-27 | 449 | 452 | 448 | 448 | 317,000 | 448 |
| 2003-08-26 | 453 | 453 | 448 | 448 | 179,000 | 448 |
| 2003-08-25 | 451 | 453 | 450 | 450 | 192,000 | 450 |
| 2003-08-22 | 456 | 456 | 451 | 451 | 196,000 | 451 |
| 2003-08-21 | 452 | 457 | 449 | 454 | 177,000 | 454 |
| 2003-08-20 | 450 | 460 | 450 | 452 | 269,000 | 452 |
| 2003-08-19 | 447 | 452 | 447 | 450 | 297,000 | 450 |
| 2003-08-18 | 446 | 452 | 446 | 446 | 162,000 | 446 |
| 2003-08-15 | 458 | 460 | 445 | 445 | 130,000 | 445 |
| 2003-08-14 | 457 | 457 | 451 | 453 | 198,000 | 453 |
| 2003-08-13 | 459 | 459 | 450 | 454 | 165,000 | 454 |
| 2003-08-12 | 460 | 461 | 459 | 459 | 215,000 | 459 |
| 2003-08-11 | 450 | 456 | 449 | 452 | 99,000 | 452 |
| 2003-08-08 | 456 | 456 | 441 | 445 | 338,000 | 445 |
| 2003-08-07 | 455 | 460 | 454 | 459 | 219,000 | 459 |
| 2003-08-06 | 459 | 463 | 458 | 458 | 373,000 | 458 |
| 2003-08-05 | 463 | 468 | 459 | 459 | 385,000 | 459 |
| 2003-08-04 | 470 | 470 | 462 | 462 | 352,000 | 462 |
| 2003-08-01 | 464 | 475 | 462 | 465 | 549,000 | 465 |
| 2003-07-31 | 462 | 463 | 458 | 460 | 231,000 | 460 |
| 2003-07-30 | 460 | 467 | 459 | 461 | 438,000 | 461 |
| 2003-07-29 | 464 | 464 | 458 | 459 | 343,000 | 459 |
| 2003-07-28 | 461 | 462 | 457 | 459 | 176,000 | 459 |
| 2003-07-25 | 454 | 461 | 448 | 456 | 461,000 | 456 |
| 2003-07-24 | 459 | 460 | 454 | 454 | 296,000 | 454 |
| 2003-07-23 | 458 | 460 | 454 | 458 | 176,000 | 458 |
| 2003-07-22 | 460 | 460 | 453 | 455 | 350,000 | 455 |
| 2003-07-18 | 445 | 455 | 443 | 450 | 674,000 | 450 |
| 2003-07-17 | 442 | 448 | 441 | 442 | 344,000 | 442 |
| 2003-07-16 | 438 | 448 | 437 | 441 | 350,000 | 441 |
| 2003-07-15 | 449 | 455 | 443 | 443 | 340,000 | 443 |
| 2003-07-14 | 458 | 458 | 448 | 448 | 142,000 | 448 |
| 2003-07-11 | 457 | 459 | 448 | 448 | 251,000 | 448 |
| 2003-07-10 | 458 | 467 | 455 | 461 | 492,000 | 461 |
| 2003-07-09 | 458 | 459 | 453 | 454 | 488,000 | 454 |
| 2003-07-08 | 464 | 464 | 452 | 453 | 309,000 | 453 |
| 2003-07-07 | 465 | 468 | 458 | 458 | 378,000 | 458 |
| 2003-07-04 | 457 | 470 | 457 | 465 | 437,000 | 465 |
| 2003-07-03 | 460 | 460 | 455 | 460 | 660,000 | 460 |
| 2003-07-02 | 449 | 455 | 446 | 451 | 719,000 | 451 |
| 2003-07-01 | 449 | 454 | 448 | 448 | 381,000 | 448 |
| 2003-06-30 | 458 | 459 | 450 | 453 | 544,000 | 453 |
| 2003-06-27 | 436 | 449 | 436 | 443 | 598,000 | 443 |
| 2003-06-26 | 434 | 434 | 427 | 431 | 518,000 | 431 |
| 2003-06-25 | 422 | 428 | 420 | 424 | 371,000 | 424 |
| 2003-06-24 | 423 | 425 | 416 | 418 | 444,000 | 418 |
| 2003-06-23 | 426 | 434 | 424 | 425 | 484,000 | 425 |
| 2003-06-20 | 415 | 420 | 415 | 416 | 404,000 | 416 |
| 2003-06-19 | 414 | 416 | 413 | 414 | 349,000 | 414 |
| 2003-06-18 | 410 | 413 | 409 | 413 | 280,000 | 413 |
| 2003-06-17 | 409 | 411 | 406 | 408 | 316,000 | 408 |
| 2003-06-16 | 406 | 409 | 403 | 409 | 174,000 | 409 |
| 2003-06-13 | 400 | 408 | 400 | 404 | 957,000 | 404 |
| 2003-06-12 | 413 | 414 | 405 | 405 | 192,000 | 405 |
| 2003-06-11 | 409 | 413 | 408 | 409 | 275,000 | 409 |
| 2003-06-10 | 405 | 410 | 403 | 407 | 243,000 | 407 |
| 2003-06-09 | 402 | 405 | 401 | 405 | 207,000 | 405 |
| 2003-06-06 | 400 | 405 | 399 | 403 | 234,000 | 403 |
| 2003-06-05 | 400 | 402 | 399 | 400 | 176,000 | 400 |
| 2003-06-04 | 400 | 402 | 399 | 399 | 205,000 | 399 |
| 2003-06-03 | 400 | 402 | 398 | 399 | 321,000 | 399 |
| 2003-06-02 | 403 | 404 | 399 | 399 | 292,000 | 399 |
| 2003-05-30 | 404 | 405 | 402 | 402 | 130,000 | 402 |
| 2003-05-29 | 405 | 406 | 403 | 403 | 338,000 | 403 |
| 2003-05-28 | 406 | 407 | 403 | 404 | 217,000 | 404 |
| 2003-05-27 | 411 | 411 | 403 | 403 | 214,000 | 403 |
| 2003-05-26 | 417 | 417 | 414 | 414 | 223,000 | 414 |
| 2003-05-23 | 415 | 415 | 410 | 414 | 280,000 | 414 |
| 2003-05-22 | 415 | 415 | 410 | 410 | 328,000 | 410 |
| 2003-05-21 | 419 | 419 | 408 | 411 | 362,000 | 411 |
| 2003-05-20 | 405 | 414 | 405 | 414 | 325,000 | 414 |
| 2003-05-19 | 419 | 419 | 403 | 408 | 455,000 | 408 |
| 2003-05-16 | 417 | 420 | 416 | 420 | 592,000 | 420 |
| 2003-05-15 | 419 | 419 | 412 | 415 | 762,000 | 415 |
| 2003-05-14 | 411 | 420 | 411 | 419 | 714,000 | 419 |
| 2003-05-13 | 409 | 413 | 408 | 409 | 810,000 | 409 |
| 2003-05-12 | 408 | 411 | 406 | 409 | 726,000 | 409 |
| 2003-05-09 | 406 | 410 | 405 | 408 | 938,000 | 408 |
| 2003-05-08 | 401 | 415 | 401 | 401 | 1,929,000 | 401 |
| 2003-05-07 | 402 | 403 | 400 | 401 | 392,000 | 401 |
| 2003-05-06 | 401 | 407 | 400 | 401 | 700,000 | 401 |
| 2003-05-02 | 402 | 403 | 397 | 399 | 428,000 | 399 |
| 2003-05-01 | 395 | 404 | 392 | 401 | 676,000 | 401 |
| 2003-04-30 | 396 | 399 | 390 | 395 | 676,000 | 395 |
| 2003-04-28 | 400 | 400 | 396 | 396 | 274,000 | 396 |
| 2003-04-25 | 401 | 404 | 398 | 398 | 534,000 | 398 |
| 2003-04-24 | 406 | 407 | 402 | 402 | 819,000 | 402 |
| 2003-04-23 | 405 | 407 | 404 | 405 | 607,000 | 405 |
| 2003-04-22 | 406 | 407 | 402 | 405 | 809,000 | 405 |
| 2003-04-21 | 401 | 407 | 401 | 403 | 1,072,000 | 403 |
| 2003-04-18 | 402 | 404 | 400 | 400 | 383,000 | 400 |
| 2003-04-17 | 400 | 403 | 400 | 402 | 225,000 | 402 |
| 2003-04-16 | 405 | 405 | 398 | 399 | 461,000 | 399 |
| 2003-04-15 | 403 | 406 | 400 | 401 | 393,000 | 401 |
| 2003-04-14 | 406 | 407 | 400 | 403 | 452,000 | 403 |
| 2003-04-11 | 405 | 407 | 404 | 407 | 439,000 | 407 |
| 2003-04-10 | 402 | 407 | 402 | 405 | 220,000 | 405 |
| 2003-04-09 | 405 | 407 | 403 | 407 | 363,000 | 407 |
| 2003-04-08 | 404 | 404 | 400 | 403 | 347,000 | 403 |
| 2003-04-07 | 403 | 404 | 400 | 404 | 174,000 | 404 |
| 2003-04-04 | 402 | 402 | 400 | 401 | 374,000 | 401 |
| 2003-04-03 | 403 | 404 | 401 | 401 | 767,000 | 401 |
| 2003-04-02 | 401 | 405 | 400 | 405 | 252,000 | 405 |
| 2003-04-01 | 396 | 405 | 396 | 400 | 216,000 | 400 |
| 2003-03-31 | 407 | 408 | 398 | 398 | 600,000 | 398 |
| 2003-03-28 | 411 | 415 | 407 | 407 | 662,000 | 407 |
| 2003-03-27 | 416 | 417 | 413 | 417 | 425,000 | 417 |
| 2003-03-26 | 424 | 426 | 414 | 416 | 370,000 | 416 |
| 2003-03-25 | 425 | 428 | 418 | 421 | 281,000 | 421 |
| 2003-03-24 | 430 | 431 | 418 | 422 | 444,000 | 422 |
| 2003-03-20 | 419 | 425 | 411 | 415 | 393,000 | 415 |
| 2003-03-19 | 410 | 415 | 405 | 411 | 141,000 | 411 |
| 2003-03-18 | 407 | 419 | 407 | 408 | 420,000 | 408 |
| 2003-03-17 | 420 | 421 | 400 | 404 | 804,000 | 404 |
| 2003-03-14 | 460 | 461 | 434 | 434 | 1,156,000 | 434 |
| 2003-03-13 | 450 | 450 | 442 | 445 | 124,000 | 445 |
| 2003-03-12 | 440 | 450 | 440 | 449 | 259,000 | 449 |
| 2003-03-11 | 442 | 451 | 442 | 445 | 478,000 | 445 |
| 2003-03-10 | 433 | 441 | 432 | 441 | 365,000 | 441 |
| 2003-03-07 | 449 | 452 | 442 | 443 | 378,000 | 443 |
| 2003-03-06 | 445 | 453 | 445 | 452 | 420,000 | 452 |
| 2003-03-05 | 445 | 447 | 442 | 442 | 187,000 | 442 |
| 2003-03-04 | 440 | 446 | 440 | 445 | 138,000 | 445 |
| 2003-03-03 | 438 | 439 | 431 | 439 | 253,000 | 439 |
| 2003-02-28 | 440 | 442 | 439 | 439 | 234,000 | 439 |
| 2003-02-27 | 442 | 444 | 437 | 443 | 118,000 | 443 |
| 2003-02-26 | 436 | 438 | 435 | 437 | 285,000 | 437 |
| 2003-02-25 | 447 | 448 | 436 | 436 | 324,000 | 436 |
| 2003-02-24 | 452 | 454 | 447 | 447 | 186,000 | 447 |
| 2003-02-21 | 455 | 459 | 446 | 447 | 380,000 | 447 |
| 2003-02-20 | 457 | 457 | 451 | 453 | 211,000 | 453 |
| 2003-02-19 | 463 | 463 | 455 | 456 | 263,000 | 456 |
| 2003-02-18 | 467 | 473 | 450 | 461 | 274,000 | 461 |
| 2003-02-17 | 463 | 470 | 462 | 467 | 209,000 | 467 |
| 2003-02-14 | 469 | 469 | 457 | 460 | 376,000 | 460 |
| 2003-02-13 | 455 | 469 | 455 | 469 | 169,000 | 469 |
| 2003-02-12 | 450 | 468 | 449 | 460 | 310,000 | 460 |
| 2003-02-10 | 442 | 450 | 441 | 450 | 93,000 | 450 |
| 2003-02-07 | 453 | 453 | 440 | 442 | 285,000 | 442 |
| 2003-02-06 | 465 | 467 | 453 | 453 | 166,000 | 453 |
| 2003-02-05 | 466 | 471 | 460 | 460 | 157,000 | 460 |
| 2003-02-04 | 463 | 478 | 463 | 470 | 272,000 | 470 |
| 2003-02-03 | 445 | 463 | 437 | 462 | 195,000 | 462 |
| 2003-01-31 | 453 | 453 | 447 | 447 | 259,000 | 447 |
| 2003-01-30 | 456 | 458 | 452 | 453 | 242,000 | 453 |
| 2003-01-29 | 470 | 470 | 456 | 458 | 386,000 | 458 |
| 2003-01-28 | 470 | 475 | 470 | 471 | 179,000 | 471 |
| 2003-01-27 | 480 | 480 | 474 | 475 | 338,000 | 475 |
| 2003-01-24 | 482 | 485 | 475 | 475 | 239,000 | 475 |
| 2003-01-23 | 476 | 484 | 475 | 481 | 280,000 | 481 |
| 2003-01-22 | 489 | 490 | 472 | 474 | 317,000 | 474 |
| 2003-01-21 | 475 | 487 | 473 | 487 | 306,000 | 487 |
| 2003-01-20 | 475 | 478 | 470 | 470 | 182,000 | 470 |
| 2003-01-17 | 479 | 489 | 478 | 481 | 345,000 | 481 |
| 2003-01-16 | 477 | 485 | 473 | 475 | 523,000 | 475 |
| 2003-01-15 | 494 | 495 | 488 | 492 | 218,000 | 492 |
| 2003-01-14 | 479 | 493 | 479 | 489 | 268,000 | 489 |
| 2003-01-10 | 473 | 485 | 471 | 480 | 470,000 | 480 |
| 2003-01-09 | 477 | 478 | 473 | 478 | 287,000 | 478 |
| 2003-01-08 | 495 | 497 | 482 | 482 | 69,000 | 482 |
| 2003-01-07 | 517 | 517 | 493 | 495 | 157,000 | 495 |
| 2003-01-06 | 503 | 510 | 499 | 510 | 118,000 | 510 |
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
