8359 (株)八十二銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 763 | 768 | 751 | 754 | 571,000 | 754 |
| 2007-12-27 | 778 | 780 | 766 | 778 | 607,000 | 778 |
| 2007-12-26 | 769 | 781 | 769 | 778 | 459,000 | 778 |
| 2007-12-25 | 788 | 788 | 767 | 775 | 737,000 | 775 |
| 2007-12-21 | 761 | 763 | 751 | 758 | 1,197,000 | 758 |
| 2007-12-20 | 768 | 773 | 761 | 766 | 1,375,000 | 766 |
| 2007-12-19 | 780 | 787 | 769 | 769 | 1,871,000 | 769 |
| 2007-12-18 | 782 | 801 | 777 | 792 | 1,202,000 | 792 |
| 2007-12-17 | 800 | 804 | 791 | 792 | 853,000 | 792 |
| 2007-12-14 | 803 | 817 | 801 | 803 | 1,850,000 | 803 |
| 2007-12-13 | 830 | 832 | 813 | 813 | 1,190,000 | 813 |
| 2007-12-12 | 838 | 839 | 823 | 833 | 2,039,000 | 833 |
| 2007-12-11 | 864 | 874 | 859 | 859 | 943,000 | 859 |
| 2007-12-10 | 870 | 878 | 851 | 859 | 997,000 | 859 |
| 2007-12-07 | 870 | 885 | 863 | 868 | 1,232,000 | 868 |
| 2007-12-06 | 871 | 873 | 847 | 854 | 1,178,000 | 854 |
| 2007-12-05 | 849 | 867 | 846 | 865 | 1,292,000 | 865 |
| 2007-12-04 | 863 | 875 | 855 | 859 | 1,131,000 | 859 |
| 2007-12-03 | 884 | 888 | 867 | 873 | 1,392,000 | 873 |
| 2007-11-30 | 870 | 884 | 857 | 877 | 1,930,000 | 877 |
| 2007-11-29 | 875 | 875 | 865 | 869 | 883,000 | 869 |
| 2007-11-28 | 858 | 859 | 836 | 845 | 1,312,000 | 845 |
| 2007-11-27 | 833 | 861 | 813 | 857 | 1,523,000 | 857 |
| 2007-11-26 | 825 | 847 | 821 | 836 | 2,132,000 | 836 |
| 2007-11-22 | 848 | 849 | 820 | 824 | 2,087,000 | 824 |
| 2007-11-21 | 860 | 866 | 834 | 849 | 2,310,000 | 849 |
| 2007-11-20 | 880 | 885 | 868 | 870 | 2,460,000 | 870 |
| 2007-11-19 | 896 | 905 | 889 | 900 | 1,241,000 | 900 |
| 2007-11-16 | 887 | 900 | 873 | 896 | 774,000 | 896 |
| 2007-11-15 | 893 | 903 | 890 | 897 | 2,166,000 | 897 |
| 2007-11-14 | 855 | 895 | 855 | 895 | 2,030,000 | 895 |
| 2007-11-13 | 842 | 863 | 830 | 845 | 1,600,000 | 845 |
| 2007-11-12 | 838 | 847 | 826 | 834 | 1,033,000 | 834 |
| 2007-11-09 | 852 | 870 | 845 | 848 | 1,145,000 | 848 |
| 2007-11-08 | 864 | 865 | 845 | 857 | 2,026,000 | 857 |
| 2007-11-07 | 874 | 874 | 861 | 865 | 2,500,000 | 865 |
| 2007-11-06 | 847 | 867 | 845 | 859 | 1,009,000 | 859 |
| 2007-11-05 | 851 | 863 | 840 | 848 | 745,000 | 848 |
| 2007-11-02 | 861 | 876 | 850 | 859 | 1,017,000 | 859 |
| 2007-11-01 | 875 | 896 | 874 | 889 | 1,033,000 | 889 |
| 2007-10-31 | 852 | 878 | 844 | 878 | 984,000 | 878 |
| 2007-10-30 | 858 | 860 | 830 | 850 | 2,168,000 | 850 |
| 2007-10-29 | 834 | 862 | 834 | 858 | 1,663,000 | 858 |
| 2007-10-26 | 796 | 822 | 796 | 818 | 1,746,000 | 818 |
| 2007-10-25 | 800 | 806 | 788 | 803 | 1,527,000 | 803 |
| 2007-10-24 | 817 | 824 | 802 | 806 | 1,343,000 | 806 |
| 2007-10-23 | 815 | 827 | 808 | 815 | 894,000 | 815 |
| 2007-10-22 | 815 | 822 | 798 | 814 | 1,467,000 | 814 |
| 2007-10-19 | 825 | 828 | 813 | 821 | 1,329,000 | 821 |
| 2007-10-18 | 836 | 849 | 827 | 834 | 1,044,000 | 834 |
| 2007-10-17 | 857 | 861 | 829 | 836 | 1,480,000 | 836 |
| 2007-10-16 | 874 | 877 | 852 | 857 | 1,345,000 | 857 |
| 2007-10-15 | 885 | 886 | 866 | 880 | 962,000 | 880 |
| 2007-10-12 | 887 | 889 | 866 | 876 | 873,000 | 876 |
| 2007-10-11 | 873 | 889 | 862 | 883 | 1,367,000 | 883 |
| 2007-10-10 | 887 | 889 | 869 | 882 | 1,063,000 | 882 |
| 2007-10-09 | 894 | 900 | 881 | 884 | 1,425,000 | 884 |
| 2007-10-05 | 887 | 900 | 881 | 892 | 1,352,000 | 892 |
| 2007-10-04 | 877 | 890 | 867 | 887 | 1,567,000 | 887 |
| 2007-10-03 | 859 | 880 | 857 | 878 | 1,300,000 | 878 |
| 2007-10-02 | 854 | 868 | 845 | 855 | 1,295,000 | 855 |
| 2007-10-01 | 835 | 841 | 801 | 828 | 1,026,000 | 828 |
| 2007-09-28 | 822 | 827 | 810 | 827 | 1,344,000 | 827 |
| 2007-09-27 | 805 | 822 | 804 | 816 | 1,141,000 | 816 |
| 2007-09-26 | 794 | 799 | 780 | 790 | 1,275,000 | 790 |
| 2007-09-25 | 764 | 788 | 764 | 778 | 1,164,000 | 778 |
| 2007-09-21 | 767 | 774 | 748 | 758 | 1,557,000 | 758 |
| 2007-09-20 | 799 | 803 | 762 | 777 | 1,052,000 | 777 |
| 2007-09-19 | 793 | 811 | 780 | 791 | 1,539,000 | 791 |
| 2007-09-18 | 780 | 784 | 760 | 773 | 1,640,000 | 773 |
| 2007-09-14 | 794 | 804 | 788 | 799 | 1,288,000 | 799 |
| 2007-09-13 | 803 | 804 | 783 | 784 | 1,427,000 | 784 |
| 2007-09-12 | 800 | 800 | 777 | 783 | 1,263,000 | 783 |
| 2007-09-11 | 805 | 808 | 780 | 789 | 1,575,000 | 789 |
| 2007-09-10 | 795 | 809 | 781 | 785 | 1,726,000 | 785 |
| 2007-09-07 | 827 | 835 | 813 | 823 | 1,979,000 | 823 |
| 2007-09-06 | 828 | 828 | 800 | 817 | 1,714,000 | 817 |
| 2007-09-05 | 865 | 868 | 833 | 837 | 1,286,000 | 837 |
| 2007-09-04 | 883 | 883 | 869 | 875 | 1,027,000 | 875 |
| 2007-09-03 | 890 | 895 | 865 | 878 | 1,393,000 | 878 |
| 2007-08-31 | 863 | 896 | 855 | 896 | 2,451,000 | 896 |
| 2007-08-30 | 858 | 868 | 840 | 853 | 1,492,000 | 853 |
| 2007-08-29 | 832 | 855 | 826 | 852 | 910,000 | 852 |
| 2007-08-28 | 846 | 860 | 842 | 858 | 524,000 | 858 |
| 2007-08-27 | 846 | 864 | 844 | 848 | 1,150,000 | 848 |
| 2007-08-24 | 852 | 853 | 835 | 845 | 1,135,000 | 845 |
| 2007-08-23 | 810 | 843 | 809 | 842 | 1,480,000 | 842 |
| 2007-08-22 | 803 | 803 | 786 | 795 | 1,213,000 | 795 |
| 2007-08-21 | 778 | 807 | 776 | 798 | 1,636,000 | 798 |
| 2007-08-20 | 800 | 807 | 783 | 793 | 2,101,000 | 793 |
| 2007-08-17 | 823 | 827 | 764 | 770 | 2,151,000 | 770 |
| 2007-08-16 | 839 | 840 | 793 | 831 | 2,919,000 | 831 |
| 2007-08-15 | 863 | 868 | 857 | 859 | 1,643,000 | 859 |
| 2007-08-14 | 879 | 886 | 858 | 869 | 1,364,000 | 869 |
| 2007-08-13 | 900 | 905 | 886 | 887 | 1,662,000 | 887 |
| 2007-08-10 | 920 | 937 | 901 | 924 | 1,712,000 | 924 |
| 2007-08-09 | 903 | 940 | 901 | 938 | 3,974,000 | 938 |
| 2007-08-08 | 883 | 903 | 880 | 903 | 2,109,000 | 903 |
| 2007-08-07 | 873 | 878 | 860 | 873 | 1,037,000 | 873 |
| 2007-08-06 | 860 | 877 | 853 | 873 | 1,113,000 | 873 |
| 2007-08-03 | 870 | 879 | 862 | 866 | 1,186,000 | 866 |
| 2007-08-02 | 877 | 898 | 873 | 889 | 2,666,000 | 889 |
| 2007-08-01 | 866 | 872 | 859 | 870 | 1,934,000 | 870 |
| 2007-07-31 | 857 | 872 | 857 | 868 | 2,062,000 | 868 |
| 2007-07-30 | 869 | 871 | 846 | 859 | 1,960,000 | 859 |
| 2007-07-27 | 878 | 883 | 868 | 879 | 1,170,000 | 879 |
| 2007-07-26 | 900 | 903 | 893 | 898 | 1,362,000 | 898 |
| 2007-07-25 | 890 | 904 | 888 | 903 | 1,457,000 | 903 |
| 2007-07-24 | 897 | 903 | 886 | 902 | 1,137,000 | 902 |
| 2007-07-23 | 898 | 898 | 887 | 893 | 1,212,000 | 893 |
| 2007-07-20 | 886 | 904 | 886 | 900 | 1,208,000 | 900 |
| 2007-07-19 | 873 | 883 | 869 | 879 | 1,218,000 | 879 |
| 2007-07-18 | 871 | 871 | 853 | 868 | 1,675,000 | 868 |
| 2007-07-17 | 886 | 886 | 863 | 870 | 1,126,000 | 870 |
| 2007-07-13 | 887 | 896 | 871 | 879 | 1,058,000 | 879 |
| 2007-07-12 | 874 | 879 | 868 | 873 | 630,000 | 873 |
| 2007-07-11 | 870 | 878 | 863 | 876 | 1,221,000 | 876 |
| 2007-07-10 | 884 | 884 | 871 | 880 | 513,000 | 880 |
| 2007-07-09 | 882 | 889 | 876 | 884 | 629,000 | 884 |
| 2007-07-06 | 893 | 897 | 877 | 881 | 1,219,000 | 881 |
| 2007-07-05 | 895 | 918 | 888 | 892 | 2,282,000 | 892 |
| 2007-07-04 | 888 | 888 | 871 | 878 | 928,000 | 878 |
| 2007-07-03 | 880 | 894 | 874 | 887 | 1,832,000 | 887 |
| 2007-07-02 | 865 | 872 | 860 | 868 | 1,096,000 | 868 |
| 2007-06-29 | 869 | 871 | 862 | 867 | 972,000 | 867 |
| 2007-06-28 | 851 | 869 | 850 | 862 | 946,000 | 862 |
| 2007-06-27 | 866 | 870 | 847 | 853 | 1,643,000 | 853 |
| 2007-06-26 | 868 | 876 | 861 | 876 | 1,348,000 | 876 |
| 2007-06-25 | 878 | 884 | 867 | 868 | 1,185,000 | 868 |
| 2007-06-22 | 896 | 896 | 876 | 885 | 1,507,000 | 885 |
| 2007-06-21 | 903 | 904 | 889 | 898 | 1,121,000 | 898 |
| 2007-06-20 | 908 | 912 | 893 | 906 | 1,095,000 | 906 |
| 2007-06-19 | 909 | 910 | 902 | 905 | 847,000 | 905 |
| 2007-06-18 | 918 | 918 | 906 | 913 | 662,000 | 913 |
| 2007-06-15 | 911 | 912 | 900 | 911 | 822,000 | 911 |
| 2007-06-14 | 909 | 911 | 902 | 906 | 774,000 | 906 |
| 2007-06-13 | 911 | 911 | 889 | 899 | 1,384,000 | 899 |
| 2007-06-12 | 930 | 930 | 909 | 911 | 1,352,000 | 911 |
| 2007-06-11 | 929 | 937 | 921 | 924 | 1,546,000 | 924 |
| 2007-06-08 | 919 | 920 | 901 | 919 | 1,666,000 | 919 |
| 2007-06-07 | 923 | 923 | 915 | 920 | 1,370,000 | 920 |
| 2007-06-06 | 930 | 933 | 919 | 923 | 1,542,000 | 923 |
| 2007-06-05 | 930 | 930 | 918 | 929 | 1,616,000 | 929 |
| 2007-06-04 | 940 | 940 | 928 | 931 | 1,180,000 | 931 |
| 2007-06-01 | 930 | 935 | 926 | 932 | 2,247,000 | 932 |
| 2007-05-31 | 923 | 943 | 911 | 929 | 11,191,000 | 929 |
| 2007-05-30 | 930 | 940 | 913 | 922 | 3,149,000 | 922 |
| 2007-05-29 | 919 | 936 | 917 | 932 | 1,547,000 | 932 |
| 2007-05-28 | 915 | 921 | 908 | 915 | 1,352,000 | 915 |
| 2007-05-25 | 927 | 927 | 904 | 913 | 1,412,000 | 913 |
| 2007-05-24 | 931 | 935 | 917 | 933 | 2,061,000 | 933 |
| 2007-05-23 | 922 | 950 | 922 | 935 | 3,111,000 | 935 |
| 2007-05-22 | 892 | 923 | 888 | 922 | 2,965,000 | 922 |
| 2007-05-21 | 874 | 901 | 871 | 890 | 2,490,000 | 890 |
| 2007-05-18 | 890 | 895 | 878 | 884 | 1,610,000 | 884 |
| 2007-05-17 | 914 | 928 | 890 | 898 | 2,194,000 | 898 |
| 2007-05-16 | 895 | 908 | 886 | 907 | 1,381,000 | 907 |
| 2007-05-15 | 900 | 914 | 896 | 907 | 1,355,000 | 907 |
| 2007-05-14 | 910 | 918 | 906 | 909 | 1,134,000 | 909 |
| 2007-05-11 | 907 | 907 | 882 | 897 | 991,000 | 897 |
| 2007-05-10 | 908 | 915 | 893 | 899 | 1,044,000 | 899 |
| 2007-05-09 | 899 | 912 | 888 | 912 | 1,977,000 | 912 |
| 2007-05-08 | 894 | 906 | 886 | 889 | 1,592,000 | 889 |
| 2007-05-07 | 890 | 900 | 885 | 893 | 1,822,000 | 893 |
| 2007-05-02 | 865 | 887 | 861 | 886 | 1,698,000 | 886 |
| 2007-05-01 | 844 | 866 | 837 | 861 | 2,057,000 | 861 |
| 2007-04-27 | 833 | 843 | 826 | 835 | 661,000 | 835 |
| 2007-04-26 | 834 | 834 | 824 | 832 | 646,000 | 832 |
| 2007-04-25 | 830 | 835 | 818 | 825 | 627,000 | 825 |
| 2007-04-24 | 834 | 840 | 824 | 837 | 772,000 | 837 |
| 2007-04-23 | 838 | 848 | 824 | 829 | 1,021,000 | 829 |
| 2007-04-20 | 843 | 846 | 831 | 844 | 662,000 | 844 |
| 2007-04-19 | 846 | 849 | 830 | 845 | 979,000 | 845 |
| 2007-04-18 | 836 | 857 | 833 | 854 | 1,362,000 | 854 |
| 2007-04-17 | 845 | 853 | 821 | 830 | 753,000 | 830 |
| 2007-04-16 | 831 | 856 | 830 | 843 | 1,295,000 | 843 |
| 2007-04-13 | 824 | 833 | 824 | 830 | 1,192,000 | 830 |
| 2007-04-12 | 836 | 840 | 816 | 830 | 703,000 | 830 |
| 2007-04-11 | 837 | 845 | 826 | 835 | 606,000 | 835 |
| 2007-04-10 | 831 | 837 | 827 | 834 | 446,000 | 834 |
| 2007-04-09 | 836 | 844 | 834 | 838 | 512,000 | 838 |
| 2007-04-06 | 829 | 838 | 823 | 831 | 363,000 | 831 |
| 2007-04-05 | 833 | 837 | 828 | 832 | 612,000 | 832 |
| 2007-04-04 | 820 | 834 | 819 | 830 | 617,000 | 830 |
| 2007-04-03 | 811 | 826 | 806 | 814 | 800,000 | 814 |
| 2007-04-02 | 827 | 835 | 809 | 809 | 752,000 | 809 |
| 2007-03-30 | 815 | 829 | 810 | 820 | 798,000 | 820 |
| 2007-03-29 | 812 | 818 | 798 | 810 | 716,000 | 810 |
| 2007-03-28 | 811 | 827 | 804 | 817 | 723,000 | 817 |
| 2007-03-27 | 824 | 831 | 808 | 817 | 492,000 | 817 |
| 2007-03-26 | 826 | 834 | 820 | 828 | 499,000 | 828 |
| 2007-03-23 | 821 | 831 | 821 | 828 | 479,000 | 828 |
| 2007-03-22 | 825 | 832 | 817 | 820 | 635,000 | 820 |
| 2007-03-20 | 816 | 823 | 807 | 816 | 578,000 | 816 |
| 2007-03-19 | 802 | 806 | 787 | 806 | 571,000 | 806 |
| 2007-03-16 | 815 | 816 | 799 | 802 | 1,172,000 | 802 |
| 2007-03-15 | 809 | 814 | 801 | 807 | 834,000 | 807 |
| 2007-03-14 | 830 | 834 | 805 | 808 | 945,000 | 808 |
| 2007-03-13 | 847 | 849 | 834 | 834 | 614,000 | 834 |
| 2007-03-12 | 849 | 850 | 836 | 847 | 564,000 | 847 |
| 2007-03-09 | 833 | 849 | 833 | 845 | 1,145,000 | 845 |
| 2007-03-08 | 824 | 837 | 819 | 837 | 836,000 | 837 |
| 2007-03-07 | 827 | 844 | 819 | 830 | 1,617,000 | 830 |
| 2007-03-06 | 827 | 829 | 816 | 826 | 1,114,000 | 826 |
| 2007-03-05 | 837 | 842 | 827 | 827 | 770,000 | 827 |
| 2007-03-02 | 855 | 860 | 845 | 847 | 1,037,000 | 847 |
| 2007-03-01 | 857 | 869 | 846 | 855 | 934,000 | 855 |
| 2007-02-28 | 850 | 860 | 843 | 860 | 1,827,000 | 860 |
| 2007-02-27 | 881 | 881 | 868 | 874 | 607,000 | 874 |
| 2007-02-26 | 882 | 885 | 872 | 875 | 654,000 | 875 |
| 2007-02-23 | 885 | 886 | 877 | 885 | 680,000 | 885 |
| 2007-02-22 | 877 | 889 | 876 | 886 | 953,000 | 886 |
| 2007-02-21 | 859 | 881 | 857 | 875 | 1,004,000 | 875 |
| 2007-02-20 | 867 | 868 | 845 | 863 | 951,000 | 863 |
| 2007-02-19 | 865 | 874 | 859 | 868 | 957,000 | 868 |
| 2007-02-16 | 866 | 868 | 857 | 867 | 919,000 | 867 |
| 2007-02-15 | 852 | 868 | 850 | 865 | 1,326,000 | 865 |
| 2007-02-14 | 849 | 854 | 848 | 848 | 450,000 | 848 |
| 2007-02-13 | 844 | 854 | 841 | 845 | 631,000 | 845 |
| 2007-02-09 | 827 | 852 | 826 | 848 | 975,000 | 848 |
| 2007-02-08 | 839 | 841 | 824 | 827 | 820,000 | 827 |
| 2007-02-07 | 828 | 836 | 823 | 832 | 622,000 | 832 |
| 2007-02-06 | 824 | 835 | 818 | 828 | 641,000 | 828 |
| 2007-02-05 | 843 | 848 | 821 | 828 | 906,000 | 828 |
| 2007-02-02 | 850 | 854 | 845 | 848 | 718,000 | 848 |
| 2007-02-01 | 838 | 855 | 838 | 855 | 941,000 | 855 |
| 2007-01-31 | 839 | 844 | 830 | 839 | 1,255,000 | 839 |
| 2007-01-30 | 840 | 851 | 837 | 838 | 1,130,000 | 838 |
| 2007-01-29 | 839 | 852 | 833 | 843 | 1,026,000 | 843 |
| 2007-01-26 | 836 | 839 | 822 | 832 | 688,000 | 832 |
| 2007-01-25 | 856 | 856 | 842 | 843 | 701,000 | 843 |
| 2007-01-24 | 855 | 865 | 848 | 850 | 619,000 | 850 |
| 2007-01-23 | 854 | 859 | 848 | 855 | 751,000 | 855 |
| 2007-01-22 | 848 | 862 | 837 | 858 | 1,256,000 | 858 |
| 2007-01-19 | 833 | 846 | 828 | 841 | 1,328,000 | 841 |
| 2007-01-18 | 815 | 832 | 810 | 831 | 1,146,000 | 831 |
| 2007-01-17 | 829 | 829 | 799 | 820 | 1,291,000 | 820 |
| 2007-01-16 | 829 | 835 | 823 | 831 | 1,009,000 | 831 |
| 2007-01-15 | 812 | 828 | 809 | 825 | 1,113,000 | 825 |
| 2007-01-12 | 790 | 806 | 789 | 804 | 865,000 | 804 |
| 2007-01-11 | 794 | 805 | 786 | 789 | 470,000 | 789 |
| 2007-01-10 | 813 | 813 | 791 | 794 | 846,000 | 794 |
| 2007-01-09 | 803 | 817 | 803 | 811 | 1,034,000 | 811 |
| 2007-01-05 | 800 | 818 | 800 | 803 | 1,676,000 | 803 |
| 2007-01-04 | 787 | 798 | 783 | 794 | 509,000 | 794 |
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
