8359 (株)八十二銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 908 | 914 | 891 | 891 | 465,000 | 891 |
| 2005-12-29 | 923 | 923 | 904 | 904 | 385,000 | 904 |
| 2005-12-28 | 906 | 918 | 895 | 913 | 538,000 | 913 |
| 2005-12-27 | 921 | 923 | 911 | 911 | 368,000 | 911 |
| 2005-12-26 | 933 | 940 | 921 | 921 | 274,000 | 921 |
| 2005-12-22 | 955 | 958 | 922 | 932 | 619,000 | 932 |
| 2005-12-21 | 947 | 954 | 940 | 946 | 787,000 | 946 |
| 2005-12-20 | 927 | 947 | 925 | 941 | 688,000 | 941 |
| 2005-12-19 | 927 | 927 | 911 | 920 | 651,000 | 920 |
| 2005-12-16 | 910 | 931 | 906 | 922 | 718,000 | 922 |
| 2005-12-15 | 920 | 930 | 905 | 910 | 952,000 | 910 |
| 2005-12-14 | 937 | 939 | 926 | 926 | 870,000 | 926 |
| 2005-12-13 | 951 | 952 | 930 | 940 | 847,000 | 940 |
| 2005-12-12 | 949 | 961 | 945 | 950 | 1,261,000 | 950 |
| 2005-12-09 | 931 | 938 | 914 | 929 | 1,914,000 | 929 |
| 2005-12-08 | 949 | 949 | 911 | 924 | 1,143,000 | 924 |
| 2005-12-07 | 941 | 953 | 938 | 944 | 766,000 | 944 |
| 2005-12-06 | 934 | 964 | 934 | 939 | 1,074,000 | 939 |
| 2005-12-05 | 938 | 938 | 930 | 932 | 666,000 | 932 |
| 2005-12-02 | 914 | 933 | 912 | 928 | 1,140,000 | 928 |
| 2005-12-01 | 900 | 908 | 899 | 904 | 1,141,000 | 904 |
| 2005-11-30 | 901 | 910 | 898 | 898 | 1,552,000 | 898 |
| 2005-11-29 | 912 | 920 | 897 | 898 | 1,059,000 | 898 |
| 2005-11-28 | 926 | 938 | 905 | 920 | 967,000 | 920 |
| 2005-11-25 | 907 | 935 | 891 | 928 | 977,000 | 928 |
| 2005-11-24 | 937 | 938 | 901 | 911 | 1,434,000 | 911 |
| 2005-11-22 | 968 | 968 | 938 | 944 | 522,000 | 944 |
| 2005-11-21 | 984 | 984 | 938 | 938 | 838,000 | 938 |
| 2005-11-18 | 984 | 991 | 972 | 977 | 539,000 | 977 |
| 2005-11-17 | 959 | 983 | 957 | 981 | 704,000 | 981 |
| 2005-11-16 | 929 | 951 | 918 | 947 | 640,000 | 947 |
| 2005-11-15 | 950 | 953 | 925 | 928 | 804,000 | 928 |
| 2005-11-14 | 960 | 968 | 950 | 953 | 1,157,000 | 953 |
| 2005-11-11 | 955 | 977 | 948 | 958 | 1,134,000 | 958 |
| 2005-11-10 | 919 | 939 | 917 | 934 | 700,000 | 934 |
| 2005-11-09 | 930 | 938 | 921 | 929 | 537,000 | 929 |
| 2005-11-08 | 951 | 961 | 940 | 940 | 594,000 | 940 |
| 2005-11-07 | 975 | 979 | 961 | 970 | 502,000 | 970 |
| 2005-11-04 | 984 | 996 | 970 | 975 | 983,000 | 975 |
| 2005-11-02 | 990 | 990 | 964 | 976 | 802,000 | 976 |
| 2005-11-01 | 980 | 994 | 975 | 994 | 588,000 | 994 |
| 2005-10-31 | 926 | 974 | 926 | 973 | 1,323,000 | 973 |
| 2005-10-28 | 925 | 928 | 911 | 925 | 1,249,000 | 925 |
| 2005-10-27 | 896 | 928 | 893 | 928 | 1,746,000 | 928 |
| 2005-10-26 | 880 | 898 | 877 | 892 | 772,000 | 892 |
| 2005-10-25 | 870 | 882 | 866 | 875 | 1,389,000 | 875 |
| 2005-10-24 | 865 | 865 | 856 | 857 | 591,000 | 857 |
| 2005-10-21 | 844 | 861 | 843 | 861 | 727,000 | 861 |
| 2005-10-20 | 856 | 858 | 847 | 853 | 755,000 | 853 |
| 2005-10-19 | 840 | 844 | 831 | 836 | 639,000 | 836 |
| 2005-10-18 | 850 | 856 | 846 | 847 | 496,000 | 847 |
| 2005-10-17 | 862 | 865 | 850 | 851 | 484,000 | 851 |
| 2005-10-14 | 875 | 875 | 855 | 861 | 496,000 | 861 |
| 2005-10-13 | 842 | 875 | 840 | 875 | 791,000 | 875 |
| 2005-10-12 | 872 | 874 | 851 | 862 | 1,047,000 | 862 |
| 2005-10-11 | 820 | 844 | 815 | 844 | 452,000 | 844 |
| 2005-10-07 | 803 | 838 | 802 | 818 | 1,062,000 | 818 |
| 2005-10-06 | 840 | 841 | 808 | 811 | 497,000 | 811 |
| 2005-10-05 | 846 | 852 | 838 | 846 | 876,000 | 846 |
| 2005-10-04 | 859 | 869 | 846 | 854 | 578,000 | 854 |
| 2005-10-03 | 875 | 875 | 847 | 858 | 655,000 | 858 |
| 2005-09-30 | 884 | 885 | 859 | 865 | 1,106,000 | 865 |
| 2005-09-29 | 890 | 923 | 890 | 914 | 1,318,000 | 914 |
| 2005-09-28 | 847 | 867 | 842 | 861 | 938,000 | 861 |
| 2005-09-27 | 840 | 848 | 835 | 839 | 466,000 | 839 |
| 2005-09-26 | 810 | 848 | 804 | 848 | 709,000 | 848 |
| 2005-09-22 | 807 | 818 | 799 | 808 | 595,000 | 808 |
| 2005-09-21 | 794 | 806 | 786 | 800 | 875,000 | 800 |
| 2005-09-20 | 783 | 790 | 783 | 788 | 683,000 | 788 |
| 2005-09-16 | 789 | 789 | 779 | 782 | 495,000 | 782 |
| 2005-09-15 | 788 | 790 | 778 | 783 | 579,000 | 783 |
| 2005-09-14 | 790 | 794 | 789 | 792 | 516,000 | 792 |
| 2005-09-13 | 791 | 794 | 788 | 788 | 400,000 | 788 |
| 2005-09-12 | 779 | 796 | 779 | 786 | 681,000 | 786 |
| 2005-09-09 | 768 | 774 | 764 | 774 | 1,225,000 | 774 |
| 2005-09-08 | 774 | 776 | 764 | 765 | 314,000 | 765 |
| 2005-09-07 | 781 | 783 | 769 | 773 | 336,000 | 773 |
| 2005-09-06 | 774 | 785 | 773 | 780 | 653,000 | 780 |
| 2005-09-05 | 768 | 773 | 768 | 771 | 320,000 | 771 |
| 2005-09-02 | 771 | 775 | 769 | 769 | 261,000 | 769 |
| 2005-09-01 | 767 | 778 | 767 | 775 | 333,000 | 775 |
| 2005-08-31 | 770 | 776 | 765 | 766 | 473,000 | 766 |
| 2005-08-30 | 770 | 777 | 768 | 771 | 280,000 | 771 |
| 2005-08-29 | 778 | 778 | 764 | 767 | 324,000 | 767 |
| 2005-08-26 | 780 | 781 | 777 | 779 | 304,000 | 779 |
| 2005-08-25 | 783 | 784 | 775 | 780 | 553,000 | 780 |
| 2005-08-24 | 771 | 780 | 771 | 778 | 512,000 | 778 |
| 2005-08-23 | 765 | 785 | 765 | 771 | 649,000 | 771 |
| 2005-08-22 | 752 | 765 | 747 | 764 | 429,000 | 764 |
| 2005-08-19 | 748 | 749 | 743 | 745 | 315,000 | 745 |
| 2005-08-18 | 750 | 756 | 746 | 748 | 482,000 | 748 |
| 2005-08-17 | 749 | 757 | 747 | 750 | 773,000 | 750 |
| 2005-08-16 | 744 | 749 | 740 | 748 | 599,000 | 748 |
| 2005-08-15 | 736 | 743 | 730 | 743 | 388,000 | 743 |
| 2005-08-12 | 743 | 743 | 734 | 740 | 476,000 | 740 |
| 2005-08-11 | 723 | 742 | 720 | 741 | 889,000 | 741 |
| 2005-08-10 | 714 | 722 | 711 | 721 | 700,000 | 721 |
| 2005-08-09 | 696 | 710 | 695 | 709 | 238,000 | 709 |
| 2005-08-08 | 693 | 698 | 686 | 697 | 317,000 | 697 |
| 2005-08-05 | 705 | 707 | 693 | 695 | 526,000 | 695 |
| 2005-08-04 | 710 | 712 | 703 | 705 | 259,000 | 705 |
| 2005-08-03 | 710 | 715 | 707 | 712 | 310,000 | 712 |
| 2005-08-02 | 713 | 714 | 702 | 706 | 744,000 | 706 |
| 2005-08-01 | 727 | 728 | 718 | 723 | 414,000 | 723 |
| 2005-07-29 | 712 | 729 | 708 | 725 | 915,000 | 725 |
| 2005-07-28 | 710 | 714 | 709 | 712 | 345,000 | 712 |
| 2005-07-27 | 700 | 708 | 700 | 708 | 353,000 | 708 |
| 2005-07-26 | 706 | 710 | 696 | 696 | 633,000 | 696 |
| 2005-07-25 | 696 | 704 | 695 | 696 | 282,000 | 696 |
| 2005-07-22 | 693 | 698 | 693 | 694 | 373,000 | 694 |
| 2005-07-21 | 701 | 704 | 695 | 698 | 393,000 | 698 |
| 2005-07-20 | 704 | 706 | 700 | 701 | 280,000 | 701 |
| 2005-07-19 | 705 | 706 | 700 | 701 | 279,000 | 701 |
| 2005-07-15 | 706 | 707 | 703 | 703 | 251,000 | 703 |
| 2005-07-14 | 704 | 708 | 703 | 703 | 303,000 | 703 |
| 2005-07-13 | 706 | 708 | 703 | 706 | 377,000 | 706 |
| 2005-07-12 | 710 | 712 | 705 | 705 | 310,000 | 705 |
| 2005-07-11 | 710 | 715 | 708 | 710 | 483,000 | 710 |
| 2005-07-08 | 702 | 713 | 701 | 708 | 611,000 | 708 |
| 2005-07-07 | 704 | 706 | 700 | 704 | 604,000 | 704 |
| 2005-07-06 | 710 | 714 | 704 | 704 | 427,000 | 704 |
| 2005-07-05 | 714 | 717 | 711 | 716 | 493,000 | 716 |
| 2005-07-04 | 716 | 719 | 710 | 716 | 299,000 | 716 |
| 2005-07-01 | 706 | 720 | 706 | 717 | 574,000 | 717 |
| 2005-06-30 | 714 | 715 | 708 | 709 | 474,000 | 709 |
| 2005-06-29 | 710 | 714 | 705 | 713 | 360,000 | 713 |
| 2005-06-28 | 694 | 712 | 694 | 711 | 601,000 | 711 |
| 2005-06-27 | 700 | 701 | 693 | 696 | 329,000 | 696 |
| 2005-06-24 | 705 | 708 | 700 | 706 | 319,000 | 706 |
| 2005-06-23 | 712 | 717 | 706 | 709 | 441,000 | 709 |
| 2005-06-22 | 716 | 720 | 711 | 712 | 653,000 | 712 |
| 2005-06-21 | 708 | 715 | 706 | 709 | 557,000 | 709 |
| 2005-06-20 | 722 | 724 | 716 | 718 | 380,000 | 718 |
| 2005-06-17 | 711 | 726 | 711 | 722 | 452,000 | 722 |
| 2005-06-16 | 709 | 712 | 705 | 708 | 324,000 | 708 |
| 2005-06-15 | 711 | 714 | 708 | 713 | 244,000 | 713 |
| 2005-06-14 | 709 | 710 | 704 | 708 | 183,000 | 708 |
| 2005-06-13 | 714 | 718 | 706 | 709 | 486,000 | 709 |
| 2005-06-10 | 716 | 723 | 714 | 720 | 663,000 | 720 |
| 2005-06-09 | 716 | 727 | 713 | 714 | 483,000 | 714 |
| 2005-06-08 | 713 | 719 | 710 | 713 | 286,000 | 713 |
| 2005-06-07 | 710 | 716 | 707 | 712 | 272,000 | 712 |
| 2005-06-06 | 712 | 717 | 707 | 717 | 212,000 | 717 |
| 2005-06-03 | 715 | 720 | 709 | 716 | 284,000 | 716 |
| 2005-06-02 | 725 | 729 | 719 | 721 | 347,000 | 721 |
| 2005-06-01 | 710 | 730 | 708 | 730 | 685,000 | 730 |
| 2005-05-31 | 718 | 725 | 713 | 719 | 339,000 | 719 |
| 2005-05-30 | 705 | 723 | 703 | 719 | 289,000 | 719 |
| 2005-05-27 | 708 | 708 | 701 | 705 | 171,000 | 705 |
| 2005-05-26 | 708 | 713 | 703 | 708 | 263,000 | 708 |
| 2005-05-25 | 707 | 708 | 700 | 703 | 162,000 | 703 |
| 2005-05-24 | 710 | 713 | 707 | 707 | 183,000 | 707 |
| 2005-05-23 | 700 | 708 | 700 | 707 | 202,000 | 707 |
| 2005-05-20 | 713 | 713 | 698 | 698 | 299,000 | 698 |
| 2005-05-19 | 713 | 714 | 706 | 714 | 357,000 | 714 |
| 2005-05-18 | 701 | 709 | 700 | 705 | 321,000 | 705 |
| 2005-05-17 | 709 | 709 | 695 | 702 | 406,000 | 702 |
| 2005-05-16 | 711 | 715 | 700 | 700 | 827,000 | 700 |
| 2005-05-13 | 722 | 728 | 720 | 720 | 413,000 | 720 |
| 2005-05-12 | 735 | 737 | 730 | 732 | 247,000 | 732 |
| 2005-05-11 | 733 | 738 | 730 | 737 | 188,000 | 737 |
| 2005-05-10 | 737 | 742 | 733 | 739 | 424,000 | 739 |
| 2005-05-09 | 732 | 745 | 728 | 745 | 623,000 | 745 |
| 2005-05-06 | 716 | 735 | 716 | 732 | 279,000 | 732 |
| 2005-05-02 | 717 | 721 | 706 | 717 | 369,000 | 717 |
| 2005-04-28 | 713 | 721 | 710 | 716 | 271,000 | 716 |
| 2005-04-27 | 714 | 717 | 711 | 715 | 139,000 | 715 |
| 2005-04-26 | 710 | 720 | 710 | 718 | 183,000 | 718 |
| 2005-04-25 | 713 | 717 | 710 | 711 | 154,000 | 711 |
| 2005-04-22 | 718 | 719 | 707 | 717 | 361,000 | 717 |
| 2005-04-21 | 716 | 719 | 706 | 716 | 1,016,000 | 716 |
| 2005-04-20 | 715 | 721 | 710 | 721 | 697,000 | 721 |
| 2005-04-19 | 697 | 712 | 693 | 711 | 486,000 | 711 |
| 2005-04-18 | 708 | 712 | 687 | 687 | 661,000 | 687 |
| 2005-04-15 | 717 | 720 | 705 | 705 | 355,000 | 705 |
| 2005-04-14 | 728 | 733 | 715 | 720 | 293,000 | 720 |
| 2005-04-13 | 735 | 738 | 729 | 732 | 178,000 | 732 |
| 2005-04-12 | 739 | 742 | 731 | 731 | 222,000 | 731 |
| 2005-04-11 | 742 | 743 | 736 | 743 | 387,000 | 743 |
| 2005-04-08 | 733 | 744 | 733 | 742 | 416,000 | 742 |
| 2005-04-07 | 730 | 740 | 729 | 740 | 392,000 | 740 |
| 2005-04-06 | 734 | 736 | 728 | 735 | 618,000 | 735 |
| 2005-04-05 | 734 | 738 | 727 | 733 | 329,000 | 733 |
| 2005-04-04 | 740 | 740 | 725 | 725 | 470,000 | 725 |
| 2005-04-01 | 744 | 744 | 721 | 736 | 537,000 | 736 |
| 2005-03-31 | 715 | 737 | 715 | 734 | 642,000 | 734 |
| 2005-03-30 | 726 | 735 | 711 | 712 | 520,000 | 712 |
| 2005-03-29 | 738 | 738 | 722 | 725 | 558,000 | 725 |
| 2005-03-28 | 718 | 738 | 718 | 735 | 449,000 | 735 |
| 2005-03-25 | 734 | 740 | 728 | 740 | 417,000 | 740 |
| 2005-03-24 | 735 | 744 | 735 | 738 | 285,000 | 738 |
| 2005-03-23 | 743 | 744 | 724 | 743 | 515,000 | 743 |
| 2005-03-22 | 741 | 752 | 740 | 746 | 498,000 | 746 |
| 2005-03-18 | 747 | 748 | 740 | 744 | 160,000 | 744 |
| 2005-03-17 | 748 | 748 | 739 | 747 | 288,000 | 747 |
| 2005-03-16 | 738 | 749 | 736 | 743 | 398,000 | 743 |
| 2005-03-15 | 746 | 746 | 733 | 738 | 282,000 | 738 |
| 2005-03-14 | 745 | 749 | 741 | 743 | 518,000 | 743 |
| 2005-03-11 | 744 | 747 | 737 | 746 | 1,569,000 | 746 |
| 2005-03-10 | 728 | 741 | 728 | 734 | 547,000 | 734 |
| 2005-03-09 | 724 | 737 | 721 | 735 | 503,000 | 735 |
| 2005-03-08 | 725 | 734 | 719 | 729 | 633,000 | 729 |
| 2005-03-07 | 712 | 725 | 712 | 725 | 466,000 | 725 |
| 2005-03-04 | 712 | 717 | 706 | 711 | 486,000 | 711 |
| 2005-03-03 | 719 | 723 | 711 | 717 | 871,000 | 717 |
| 2005-03-02 | 713 | 723 | 706 | 719 | 1,037,000 | 719 |
| 2005-03-01 | 700 | 706 | 696 | 704 | 573,000 | 704 |
| 2005-02-28 | 693 | 701 | 691 | 698 | 335,000 | 698 |
| 2005-02-25 | 697 | 698 | 691 | 691 | 245,000 | 691 |
| 2005-02-24 | 697 | 700 | 690 | 696 | 372,000 | 696 |
| 2005-02-23 | 693 | 694 | 685 | 687 | 419,000 | 687 |
| 2005-02-22 | 700 | 701 | 696 | 696 | 426,000 | 696 |
| 2005-02-21 | 702 | 705 | 700 | 701 | 376,000 | 701 |
| 2005-02-18 | 705 | 705 | 701 | 702 | 237,000 | 702 |
| 2005-02-17 | 706 | 708 | 702 | 704 | 466,000 | 704 |
| 2005-02-16 | 709 | 710 | 696 | 696 | 467,000 | 696 |
| 2005-02-15 | 708 | 708 | 703 | 703 | 436,000 | 703 |
| 2005-02-14 | 713 | 715 | 705 | 705 | 393,000 | 705 |
| 2005-02-10 | 708 | 710 | 701 | 702 | 885,000 | 702 |
| 2005-02-09 | 724 | 724 | 713 | 713 | 319,000 | 713 |
| 2005-02-08 | 735 | 735 | 720 | 720 | 290,000 | 720 |
| 2005-02-07 | 725 | 738 | 720 | 737 | 440,000 | 737 |
| 2005-02-04 | 731 | 734 | 716 | 716 | 630,000 | 716 |
| 2005-02-03 | 729 | 735 | 729 | 735 | 427,000 | 735 |
| 2005-02-02 | 728 | 736 | 727 | 731 | 634,000 | 731 |
| 2005-02-01 | 732 | 737 | 725 | 727 | 423,000 | 727 |
| 2005-01-31 | 731 | 743 | 727 | 737 | 364,000 | 737 |
| 2005-01-28 | 735 | 736 | 727 | 733 | 230,000 | 733 |
| 2005-01-27 | 745 | 745 | 738 | 743 | 205,000 | 743 |
| 2005-01-26 | 742 | 744 | 738 | 743 | 237,000 | 743 |
| 2005-01-25 | 745 | 745 | 733 | 742 | 231,000 | 742 |
| 2005-01-24 | 731 | 742 | 729 | 738 | 560,000 | 738 |
| 2005-01-21 | 728 | 735 | 724 | 735 | 449,000 | 735 |
| 2005-01-20 | 723 | 730 | 723 | 729 | 294,000 | 729 |
| 2005-01-19 | 729 | 737 | 727 | 733 | 362,000 | 733 |
| 2005-01-18 | 726 | 732 | 724 | 729 | 290,000 | 729 |
| 2005-01-17 | 730 | 734 | 726 | 730 | 268,000 | 730 |
| 2005-01-14 | 719 | 730 | 712 | 727 | 488,000 | 727 |
| 2005-01-13 | 719 | 724 | 716 | 718 | 250,000 | 718 |
| 2005-01-12 | 725 | 730 | 719 | 721 | 280,000 | 721 |
| 2005-01-11 | 724 | 730 | 718 | 730 | 253,000 | 730 |
| 2005-01-07 | 725 | 725 | 719 | 724 | 311,000 | 724 |
| 2005-01-06 | 719 | 729 | 719 | 727 | 244,000 | 727 |
| 2005-01-05 | 729 | 729 | 722 | 723 | 302,000 | 723 |
| 2005-01-04 | 724 | 733 | 724 | 729 | 246,000 | 729 |
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
