8359 (株)八十二銀行の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	435	439	434	439	503,000	439
2011-12-29	431	436	431	434	262,000	434
2011-12-28	433	436	431	432	312,000	432
2011-12-27	434	438	431	435	391,000	435
2011-12-26	441	442	436	436	399,000	436
2011-12-22	448	448	438	439	848,000	439
2011-12-21	446	448	444	447	616,000	447
2011-12-20	447	450	443	445	413,000	445
2011-12-19	441	450	441	447	729,000	447
2011-12-16	444	445	440	440	484,000	440
2011-12-15	442	445	441	443	829,000	443
2011-12-14	446	448	443	445	628,000	445
2011-12-13	447	452	446	450	444,000	450
2011-12-12	453	457	452	455	543,000	455
2011-12-09	441	450	441	448	1,031,000	448
2011-12-08	442	451	440	448	712,000	448
2011-12-07	442	445	438	440	911,000	440
2011-12-06	447	451	442	442	468,000	442
2011-12-05	449	452	447	451	229,000	451
2011-12-02	443	451	443	448	575,000	448
2011-12-01	453	456	440	441	629,000	441
2011-11-30	445	450	442	450	750,000	450
2011-11-29	450	452	441	450	559,000	450
2011-11-28	456	456	448	448	415,000	448
2011-11-25	450	458	447	452	519,000	452
2011-11-24	461	466	451	451	505,000	451
2011-11-22	465	473	460	464	668,000	464
2011-11-21	454	468	454	463	428,000	463
2011-11-18	461	462	457	460	611,000	460
2011-11-17	458	462	451	461	577,000	461
2011-11-16	453	460	450	459	491,000	459
2011-11-15	446	457	446	454	535,000	454
2011-11-14	451	455	448	453	459,000	453
2011-11-11	447	460	443	451	1,097,000	451
2011-11-10	445	456	443	454	825,000	454
2011-11-09	439	453	434	452	907,000	452
2011-11-08	443	453	433	435	1,265,000	435
2011-11-07	446	449	441	446	342,000	446
2011-11-04	442	450	439	449	997,000	449
2011-11-02	436	441	430	433	859,000	433
2011-11-01	433	448	433	443	524,000	443
2011-10-31	436	450	434	439	772,000	439
2011-10-28	451	459	435	436	1,290,000	436
2011-10-27	433	449	431	443	388,000	443
2011-10-26	432	438	426	435	526,000	435
2011-10-25	448	448	436	437	570,000	437
2011-10-24	448	455	442	444	378,000	444
2011-10-21	447	449	440	445	295,000	445
2011-10-20	441	450	435	448	387,000	448
2011-10-19	440	445	437	444	363,000	444
2011-10-18	438	443	434	435	394,000	435
2011-10-17	439	446	436	442	318,000	442
2011-10-14	442	442	433	433	502,000	433
2011-10-13	452	455	447	447	416,000	447
2011-10-12	457	459	447	449	437,000	449
2011-10-11	465	467	460	461	314,000	461
2011-10-07	460	468	456	458	524,000	458
2011-10-06	456	467	455	460	501,000	460
2011-10-05	464	464	454	459	576,000	459
2011-10-04	463	467	459	466	885,000	466
2011-10-03	464	472	455	468	893,000	468
2011-09-30	480	480	470	477	933,000	477
2011-09-29	467	480	464	480	969,000	480
2011-09-28	447	474	447	472	1,216,000	472
2011-09-27	453	471	453	471	1,248,000	471
2011-09-26	437	450	434	448	1,173,000	448
2011-09-22	433	438	426	436	677,000	436
2011-09-21	438	440	434	437	466,000	437
2011-09-20	443	443	435	437	377,000	437
2011-09-16	441	447	441	446	625,000	446
2011-09-15	440	446	439	440	674,000	440
2011-09-14	439	442	435	439	611,000	439
2011-09-13	429	442	428	441	690,000	441
2011-09-12	423	430	420	428	701,000	428
2011-09-09	436	439	434	436	731,000	436
2011-09-08	435	439	434	439	347,000	439
2011-09-07	432	439	430	434	605,000	434
2011-09-06	422	430	422	428	684,000	428
2011-09-05	425	426	421	424	346,000	424
2011-09-02	425	431	420	429	669,000	429
2011-09-01	428	432	424	428	440,000	428
2011-08-31	421	425	420	424	1,075,000	424
2011-08-30	422	426	419	423	768,000	423
2011-08-29	421	425	419	422	735,000	422
2011-08-26	418	423	415	419	824,000	419
2011-08-25	423	427	420	421	885,000	421
2011-08-24	416	423	415	418	1,277,000	418
2011-08-23	408	417	408	415	853,000	415
2011-08-22	404	408	403	406	844,000	406
2011-08-19	400	406	400	403	647,000	403
2011-08-18	413	413	407	408	495,000	408
2011-08-17	408	414	406	412	623,000	412
2011-08-16	409	412	407	409	722,000	409
2011-08-15	417	420	405	409	639,000	409
2011-08-12	412	414	407	410	766,000	410
2011-08-11	404	412	404	409	811,000	409
2011-08-10	416	418	408	410	751,000	410
2011-08-09	399	408	395	408	1,051,000	408
2011-08-08	410	411	407	407	631,000	407
2011-08-05	413	417	411	414	814,000	414
2011-08-04	423	426	415	421	1,522,000	421
2011-08-03	430	431	424	424	597,000	424
2011-08-02	431	440	429	438	759,000	438
2011-08-01	432	443	430	439	940,000	439
2011-07-29	435	435	427	428	1,379,000	428
2011-07-28	440	441	437	439	1,033,000	439
2011-07-27	448	450	437	442	787,000	442
2011-07-26	455	457	448	452	909,000	452
2011-07-25	462	465	456	457	593,000	457
2011-07-22	464	467	461	465	444,000	465
2011-07-21	458	462	456	459	444,000	459
2011-07-20	458	462	455	459	607,000	459
2011-07-19	455	460	452	454	617,000	454
2011-07-15	457	461	455	458	853,000	458
2011-07-14	461	463	457	458	618,000	458
2011-07-13	465	469	463	465	850,000	465
2011-07-12	463	469	458	469	969,000	469
2011-07-11	464	470	464	469	388,000	469
2011-07-08	476	477	465	468	821,000	468
2011-07-07	466	470	462	469	764,000	469
2011-07-06	466	470	461	469	1,022,000	469
2011-07-05	465	470	463	465	753,000	465
2011-07-04	463	469	463	468	1,058,000	468
2011-07-01	456	460	453	455	961,000	455
2011-06-30	448	453	445	451	1,251,000	451
2011-06-29	441	445	437	442	974,000	442
2011-06-28	434	441	431	435	1,074,000	435
2011-06-27	427	430	422	428	558,000	428
2011-06-24	427	432	427	430	323,000	430
2011-06-23	427	433	426	429	782,000	429
2011-06-22	426	433	424	431	765,000	431
2011-06-21	419	423	417	423	527,000	423
2011-06-20	416	423	415	419	362,000	419
2011-06-17	419	419	411	415	606,000	415
2011-06-16	422	425	419	419	671,000	419
2011-06-15	430	430	422	423	569,000	423
2011-06-14	416	432	415	431	1,192,000	431
2011-06-13	412	418	409	415	724,000	415
2011-06-10	420	426	417	419	1,145,000	419
2011-06-09	423	424	415	419	1,009,000	419
2011-06-08	427	432	425	428	693,000	428
2011-06-07	428	431	425	429	629,000	429
2011-06-06	431	432	424	427	1,090,000	427
2011-06-03	440	442	431	432	819,000	432
2011-06-02	445	449	439	442	782,000	442
2011-06-01	454	455	444	447	1,029,000	447
2011-05-31	444	453	442	453	915,000	453
2011-05-30	445	446	441	443	476,000	443
2011-05-27	449	454	446	449	503,000	449
2011-05-26	454	455	449	450	542,000	450
2011-05-25	455	456	451	454	484,000	454
2011-05-24	450	453	449	452	773,000	452
2011-05-23	461	461	451	452	767,000	452
2011-05-20	459	467	459	460	802,000	460
2011-05-19	461	467	453	458	817,000	458
2011-05-18	456	465	456	462	716,000	462
2011-05-17	471	471	455	456	1,571,000	456
2011-05-16	483	483	471	471	968,000	471
2011-05-13	490	491	478	482	768,000	482
2011-05-12	485	490	483	484	349,000	484
2011-05-11	490	494	489	489	876,000	489
2011-05-10	491	492	483	487	751,000	487
2011-05-09	489	494	486	490	677,000	490
2011-05-06	487	493	482	490	713,000	490
2011-05-02	488	494	486	489	645,000	489
2011-04-28	470	483	469	482	959,000	482
2011-04-27	466	477	466	468	1,652,000	468
2011-04-26	464	468	462	466	497,000	466
2011-04-25	468	473	468	469	648,000	469
2011-04-22	476	476	468	472	794,000	472
2011-04-21	478	478	473	475	820,000	475
2011-04-20	477	481	475	476	621,000	476
2011-04-19	469	476	469	472	488,000	472
2011-04-18	480	482	474	474	756,000	474
2011-04-15	481	482	472	476	1,105,000	476
2011-04-14	482	488	479	484	1,104,000	484
2011-04-13	476	485	474	483	924,000	483
2011-04-12	479	479	472	476	706,000	476
2011-04-11	489	489	481	483	739,000	483
2011-04-08	482	491	479	488	1,334,000	488
2011-04-07	481	487	477	478	825,000	478
2011-04-06	480	480	472	476	895,000	476
2011-04-05	479	487	471	477	1,250,000	477
2011-04-04	480	485	477	477	929,000	477
2011-04-01	482	486	477	477	985,000	477
2011-03-31	476	480	471	479	1,225,000	479
2011-03-30	472	474	467	474	871,000	474
2011-03-29	462	479	462	472	878,000	472
2011-03-28	462	467	460	466	665,000	466
2011-03-25	470	470	457	458	1,003,000	458
2011-03-24	471	473	462	462	825,000	462
2011-03-23	481	486	465	471	1,044,000	471
2011-03-22	471	483	464	481	1,215,000	481
2011-03-18	455	467	450	459	902,000	459
2011-03-17	441	460	441	453	929,000	453
2011-03-16	450	460	441	457	1,634,000	457
2011-03-15	466	469	422	437	2,146,000	437
2011-03-14	470	500	470	481	2,229,000	481
2011-03-11	502	503	492	494	1,433,000	494
2011-03-10	507	509	501	502	671,000	502
2011-03-09	513	519	512	512	593,000	512
2011-03-08	517	525	508	509	1,058,000	509
2011-03-07	516	517	511	515	696,000	515
2011-03-04	521	524	517	517	667,000	517
2011-03-03	513	513	509	511	407,000	511
2011-03-02	520	520	509	510	648,000	510
2011-03-01	520	526	520	524	821,000	524
2011-02-28	509	524	507	518	1,047,000	518
2011-02-25	502	510	500	509	913,000	509
2011-02-24	517	518	505	507	1,153,000	507
2011-02-23	522	527	517	519	1,481,000	519
2011-02-22	526	529	522	524	1,283,000	524
2011-02-21	525	530	520	526	647,000	526
2011-02-18	524	529	522	524	803,000	524
2011-02-17	514	522	514	520	869,000	520
2011-02-16	510	518	510	512	854,000	512
2011-02-15	512	515	510	512	941,000	512
2011-02-14	506	515	506	514	905,000	514
2011-02-10	505	508	500	505	794,000	505
2011-02-09	501	508	500	506	1,593,000	506
2011-02-08	493	496	488	494	901,000	494
2011-02-07	496	497	485	489	906,000	489
2011-02-04	489	491	484	485	548,000	485
2011-02-03	484	493	478	481	893,000	481
2011-02-02	474	483	471	478	924,000	478
2011-02-01	475	476	465	470	800,000	470
2011-01-31	468	473	465	470	1,023,000	470
2011-01-28	484	484	473	473	1,590,000	473
2011-01-27	477	485	477	485	1,699,000	485
2011-01-26	481	482	475	475	951,000	475
2011-01-25	472	482	471	481	976,000	481
2011-01-24	476	477	468	474	1,050,000	474
2011-01-21	478	480	470	472	853,000	472
2011-01-20	472	476	471	476	788,000	476
2011-01-19	478	478	471	477	616,000	477
2011-01-18	471	480	470	473	782,000	473
2011-01-17	484	486	475	476	809,000	476
2011-01-14	481	487	479	484	1,026,000	484
2011-01-13	481	484	478	480	1,005,000	480
2011-01-12	470	475	467	473	979,000	473
2011-01-11	468	470	464	465	654,000	465
2011-01-07	472	475	467	467	629,000	467
2011-01-06	465	471	462	470	1,066,000	470
2011-01-05	466	466	460	463	723,000	463
2011-01-04	462	466	460	464	747,000	464

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8359 (株)八十二銀行 の時系列データ [2011年度]

8359 (株)八十二銀行の時系列データ [2011年度]